KissMeData/038070/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	192000	281388980	9700	9700	9700	9700	825
3	20240229	191900	281388980	9700	9700	9700	9700	0
4	20240229	191800	281388980	9700	9700	9700	9700	0
5	20240229	191700	281388980	9700	9700	9700	9700	0
6	20240229	191600	281388980	9700	9700	9700	9700	0
7	20240229	191500	281388980	9700	9700	9700	9700	0
8	20240229	191400	281388980	9700	9700	9700	9700	0
9	20240229	191300	281388980	9700	9700	9700	9700	0
10	20240229	191200	281388980	9700	9700	9700	9700	0
11	20240229	191100	281388980	9700	9700	9700	9700	0
12	20240229	191000	281388980	9700	9700	9700	9700	0
13	20240229	190900	281388980	9700	9700	9700	9700	0
14	20240229	190800	281388980	9700	9700	9700	9700	0
15	20240229	190700	281388980	9700	9700	9700	9700	0
16	20240229	190600	281388980	9700	9700	9700	9700	0
17	20240229	190500	281388980	9700	9700	9700	9700	0
18	20240229	190400	281388980	9700	9700	9700	9700	0
19	20240229	190300	281388980	9700	9700	9700	9700	0
20	20240229	190200	281388980	9700	9700	9700	9700	0
21	20240229	190100	281388980	9700	9700	9700	9700	0
22	20240229	190000	281388980	9700	9700	9700	9700	0
23	20240229	185900	281388980	9700	9700	9700	9700	0
24	20240229	185800	281388980	9700	9700	9700	9700	0
25	20240229	185700	281388980	9700	9700	9700	9700	0
26	20240229	185600	281388980	9700	9700	9700	9700	0
27	20240229	185500	281388980	9700	9700	9700	9700	0
28	20240229	185400	281388980	9700	9700	9700	9700	0
29	20240229	185300	281388980	9700	9700	9700	9700	0
30	20240229	185200	281388980	9700	9700	9700	9700	0
31	20240229	185100	281388980	9700	9700	9700	9700	0
32	20240229	185000	281388980	9700	9700	9700	9700	825
33	20240229	184900	281388980	9700	9700	9700	9700	0
34	20240229	184800	281388980	9700	9700	9700	9700	0
35	20240229	184700	281388980	9700	9700	9700	9700	0
36	20240229	184600	281388980	9700	9700	9700	9700	0
37	20240229	184500	281388980	9700	9700	9700	9700	0
38	20240229	184400	281388980	9700	9700	9700	9700	0
39	20240229	184300	281388980	9700	9700	9700	9700	0
40	20240229	184200	281388980	9700	9700	9700	9700	0
41	20240229	184100	281388980	9700	9700	9700	9700	0
42	20240229	184000	281388980	9700	9700	9700	9700	0
43	20240229	183900	281388980	9700	9700	9700	9700	0
44	20240229	183800	281388980	9700	9700	9700	9700	0
45	20240229	183700	281388980	9700	9700	9700	9700	0
46	20240229	183600	281388980	9700	9700	9700	9700	0
47	20240229	183500	281388980	9700	9700	9700	9700	0
48	20240229	183400	281388980	9700	9700	9700	9700	0
49	20240229	183300	281388980	9700	9700	9700	9700	0
50	20240229	183200	281388980	9700	9700	9700	9700	0
51	20240229	183100	281388980	9700	9700	9700	9700	0
52	20240229	183000	281388980	9700	9700	9700	9700	0
53	20240229	182900	281388980	9700	9700	9700	9700	0
54	20240229	182800	281388980	9700	9700	9700	9700	0
55	20240229	182700	281388980	9700	9700	9700	9700	0
56	20240229	182600	281388980	9700	9700	9700	9700	0
57	20240229	182500	281388980	9700	9700	9700	9700	0
58	20240229	182400	281388980	9700	9700	9700	9700	0
59	20240229	182300	281388980	9700	9700	9700	9700	0
60	20240229	182200	281388980	9700	9700	9700	9700	0
61	20240229	182100	281388980	9700	9700	9700	9700	0
62	20240229	182000	281388980	9700	9700	9700	9700	825
63	20240229	181900	281388980	9700	9700	9700	9700	0
64	20240229	181800	281388980	9700	9700	9700	9700	0
65	20240229	181700	281388980	9700	9700	9700	9700	0
66	20240229	181600	281388980	9700	9700	9700	9700	0
67	20240229	181500	281388980	9700	9700	9700	9700	0
68	20240229	181400	281388980	9700	9700	9700	9700	0
69	20240229	181300	281388980	9700	9700	9700	9700	0
70	20240229	181200	281388980	9700	9700	9700	9700	0
71	20240229	181100	281388980	9700	9700	9700	9700	0
72	20240229	181000	281388980	9700	9700	9700	9700	0
73	20240229	180900	281388980	9700	9700	9700	9700	0
74	20240229	180800	281388980	9700	9700	9700	9700	0
75	20240229	180700	281388980	9700	9700	9700	9700	0
76	20240229	180600	281388980	9700	9700	9700	9700	0
77	20240229	180500	281388980	9700	9700	9700	9700	0
78	20240229	180400	281388980	9700	9700	9700	9700	0
79	20240229	180300	281388980	9700	9700	9700	9700	0
80	20240229	180200	281388980	9700	9700	9700	9700	0
81	20240229	180100	281388980	9700	9700	9700	9700	0
82	20240229	180000	281388980	9700	9700	9700	9700	0
83	20240229	175900	281388980	9700	9700	9700	9700	0
84	20240229	175800	281388980	9700	9700	9700	9700	0
85	20240229	175700	281388980	9700	9700	9700	9700	0
86	20240229	175600	281388980	9700	9700	9700	9700	0
87	20240229	175500	281388980	9700	9700	9700	9700	0
88	20240229	175400	281388980	9700	9700	9700	9700	0
89	20240229	175300	281388980	9700	9700	9700	9700	0
90	20240229	175200	281388980	9700	9700	9700	9700	0
91	20240229	175100	281388980	9700	9700	9700	9700	0
92	20240229	175000	281388980	9700	9700	9700	9700	825
93	20240229	174900	281388980	9700	9700	9700	9700	0
94	20240229	174800	281388980	9700	9700	9700	9700	0
95	20240229	174700	281388980	9700	9700	9700	9700	0
96	20240229	174600	281388980	9700	9700	9700	9700	0
97	20240229	174500	281388980	9700	9700	9700	9700	0
98	20240229	174400	281388980	9700	9700	9700	9700	0
99	20240229	174300	281388980	9700	9700	9700	9700	0
100	20240229	174200	281388980	9700	9700	9700	9700	0
101	20240229	174100	281388980	9700	9700	9700	9700	0
102	20240229	174000	281388980	9700	9700	9700	9700	0
103	20240229	173900	281388980	9700	9700	9700	9700	0
104	20240229	173800	281388980	9700	9700	9700	9700	0
105	20240229	173700	281388980	9700	9700	9700	9700	0
106	20240229	173600	281388980	9700	9700	9700	9700	0
107	20240229	173500	281388980	9700	9700	9700	9700	0
108	20240229	173400	281388980	9700	9700	9700	9700	0
109	20240229	173300	281388980	9700	9700	9700	9700	0
110	20240229	173200	281388980	9700	9700	9700	9700	0
111	20240229	173100	281388980	9700	9700	9700	9700	0
112	20240229	173000	281388980	9700	9700	9700	9700	0
113	20240229	172900	281388980	9700	9700	9700	9700	0
114	20240229	172800	281388980	9700	9700	9700	9700	0
115	20240229	172700	281388980	9700	9700	9700	9700	0
116	20240229	172600	281388980	9700	9700	9700	9700	0
117	20240229	172500	281388980	9700	9700	9700	9700	0
118	20240229	172400	281388980	9700	9700	9700	9700	0
119	20240229	172300	281388980	9700	9700	9700	9700	0
120	20240229	172200	281388980	9700	9700	9700	9700	0
121	20240229	172100	281388980	9700	9700	9700	9700	0
122	20240229	172000	281388980	9700	9700	9700	9700	825
123	20240229	171900	281388980	9700	9700	9700	9700	0
124	20240229	171800	281388980	9700	9700	9700	9700	0
125	20240229	171700	281388980	9700	9700	9700	9700	0
126	20240229	171600	281388980	9700	9700	9700	9700	0
127	20240229	171500	281388980	9700	9700	9700	9700	0
128	20240229	171400	281388980	9700	9700	9700	9700	0
129	20240229	171300	281388980	9700	9700	9700	9700	0
130	20240229	171200	281388980	9700	9700	9700	9700	0
131	20240229	171100	281388980	9700	9700	9700	9700	0
132	20240229	171000	281388980	9700	9700	9700	9700	0
133	20240229	170900	281388980	9700	9700	9700	9700	0
134	20240229	170800	281388980	9700	9700	9700	9700	0
135	20240229	170700	281388980	9700	9700	9700	9700	0
136	20240229	170600	281388980	9700	9700	9700	9700	0
137	20240229	170500	281388980	9700	9700	9700	9700	0
138	20240229	170400	281388980	9700	9700	9700	9700	0
139	20240229	170300	281388980	9700	9700	9700	9700	0
140	20240229	170200	281388980	9700	9700	9700	9700	0
141	20240229	170100	281388980	9700	9700	9700	9700	0
142	20240229	170000	281388980	9700	9700	9700	9700	0
143	20240229	165900	281388980	9700	9700	9700	9700	0
144	20240229	165800	281388980	9700	9700	9700	9700	0
145	20240229	165700	281388980	9700	9700	9700	9700	0
146	20240229	165600	281388980	9700	9700	9700	9700	0
147	20240229	165500	281388980	9700	9700	9700	9700	0
148	20240229	165400	281388980	9700	9700	9700	9700	0
149	20240229	165300	281388980	9700	9700	9700	9700	0
150	20240229	165200	281388980	9700	9700	9700	9700	0
151	20240229	165100	281388980	9700	9700	9700	9700	0
152	20240229	165000	281388980	9700	9700	9700	9700	825
153	20240229	164900	281388980	9700	9700	9700	9700	0
154	20240229	164800	281388980	9700	9700	9700	9700	0
155	20240229	164700	281388980	9700	9700	9700	9700	0
156	20240229	164600	281388980	9700	9700	9700	9700	0
157	20240229	164500	281388980	9700	9700	9700	9700	0
158	20240229	164400	281388980	9700	9700	9700	9700	0
159	20240229	164300	281388980	9700	9700	9700	9700	0
160	20240229	164200	281388980	9700	9700	9700	9700	0
161	20240229	164100	281388980	9700	9700	9700	9700	0
162	20240229	164000	281388980	9700	9700	9700	9700	0
163	20240229	163900	281388980	9700	9700	9700	9700	0
164	20240229	163800	281388980	9700	9700	9700	9700	0
165	20240229	163700	281388980	9700	9700	9700	9700	0
166	20240229	163600	281388980	9700	9700	9700	9700	0
167	20240229	163500	281388980	9700	9700	9700	9700	0
168	20240229	163400	281388980	9700	9700	9700	9700	0
169	20240229	163300	281388980	9700	9700	9700	9700	0
170	20240229	163200	281388980	9700	9700	9700	9700	0
171	20240229	163100	281388980	9700	9700	9700	9700	0
172	20240229	163000	281388980	9700	9700	9700	9700	0
173	20240229	162900	281388980	9700	9700	9700	9700	0
174	20240229	162800	281388980	9700	9700	9700	9700	0
175	20240229	162700	281388980	9700	9700	9700	9700	0
176	20240229	162600	281388980	9700	9700	9700	9700	0
177	20240229	162500	281388980	9700	9700	9700	9700	0
178	20240229	162400	281388980	9700	9700	9700	9700	0
179	20240229	162300	281388980	9700	9700	9700	9700	0
180	20240229	162200	281388980	9700	9700	9700	9700	0
181	20240229	162100	281388980	9700	9700	9700	9700	0
182	20240229	162000	281388980	9700	9700	9700	9700	825
183	20240229	161900	281388980	9700	9700	9700	9700	0
184	20240229	161800	281388980	9700	9700	9700	9700	0
185	20240229	161700	281388980	9700	9700	9700	9700	0
186	20240229	161600	281388980	9700	9700	9700	9700	0
187	20240229	161500	281388980	9700	9700	9700	9700	0
188	20240229	161400	281388980	9700	9700	9700	9700	0
189	20240229	161300	281388980	9700	9700	9700	9700	0
190	20240229	161200	281388980	9700	9700	9700	9700	0
191	20240229	161100	281388980	9700	9700	9700	9700	0
192	20240229	161000	281388980	9700	9700	9700	9700	0
193	20240229	160900	281388980	9700	9700	9700	9700	0
194	20240229	160800	281388980	9700	9700	9700	9700	0
195	20240229	160700	281388980	9700	9700	9700	9700	0
196	20240229	160600	281388980	9700	9700	9700	9700	0
197	20240229	160500	281388980	9700	9700	9700	9700	0
198	20240229	160400	281388980	9700	9700	9700	9700	0
199	20240229	160300	281388980	9700	9700	9700	9700	0
200	20240229	160200	281388980	9700	9700	9700	9700	0
201	20240229	160100	281388980	9700	9700	9700	9700	0
202	20240229	160000	281388980	9700	9700	9700	9700	0
203	20240229	155900	281388980	9700	9700	9700	9700	0
204	20240229	155800	281388980	9700	9700	9700	9700	0
205	20240229	155700	281388980	9700	9700	9700	9700	0
206	20240229	155600	281388980	9700	9700	9700	9700	0
207	20240229	155500	281388980	9700	9700	9700	9700	0
208	20240229	155400	281388980	9700	9700	9700	9700	0
209	20240229	155300	281388980	9700	9700	9700	9700	0
210	20240229	155200	281388980	9700	9700	9700	9700	0
211	20240229	155100	281388980	9700	9700	9700	9700	0
212	20240229	155000	281388980	9700	9700	9700	9700	825
213	20240229	154900	281388980	9700	9700	9700	9700	0
214	20240229	154800	281388980	9700	9700	9700	9700	0
215	20240229	154700	281388980	9700	9700	9700	9700	0
216	20240229	154600	281388980	9700	9700	9700	9700	0
217	20240229	154500	281388980	9700	9700	9700	9700	0
218	20240229	154400	281388980	9700	9700	9700	9700	0
219	20240229	154300	281388980	9700	9700	9700	9700	0
220	20240229	154200	281388980	9700	9700	9700	9700	0
221	20240229	154100	281388980	9700	9700	9700	9700	0
222	20240229	154000	281388980	9700	9700	9700	9700	0
223	20240229	153900	281388980	9700	9700	9700	9700	0
224	20240229	153800	281388980	9700	9700	9700	9700	0
225	20240229	153700	281388980	9700	9700	9700	9700	0
226	20240229	153600	281388980	9700	9700	9700	9700	0
227	20240229	153500	281388980	9700	9700	9700	9700	0
228	20240229	153400	281388980	9700	9700	9700	9700	0
229	20240229	153300	281388980	9700	9700	9700	9700	0
230	20240229	153200	281388980	9700	9700	9700	9700	0
231	20240229	153100	281388980	9700	9700	9700	9700	0
232	20240229	153000	281388980	9700	9700	9700	9700	825
233	20240229	152900	273386480	9710	9710	9710	9710	0
234	20240229	152800	273386480	9710	9710	9710	9710	0
235	20240229	152700	273386480	9710	9710	9710	9710	0
236	20240229	152600	273386480	9710	9710	9710	9710	0
237	20240229	152500	273386480	9710	9710	9710	9710	0
238	20240229	152400	273386480	9710	9710	9710	9710	0
239	20240229	152300	273386480	9710	9710	9710	9710	0
240	20240229	152200	273386480	9710	9710	9710	9710	0
241	20240229	152100	273386480	9710	9710	9710	9710	0
242	20240229	152000	273386480	9710	9710	9710	9710	0
243	20240229	151900	273386480	9710	9710	9710	9690	687
244	20240229	151800	266723280	9710	9710	9710	9710	0
245	20240229	151700	266723280	9710	9710	9710	9710	10
246	20240229	151600	266626180	9710	9710	9710	9710	10
247	20240229	151500	266529080	9710	9710	9710	9710	662
248	20240229	151400	260101060	9710	9710	9710	9700	121
249	20240229	151300	258926610	9710	9710	9710	9710	110
250	20240229	151200	257858510	9710	9710	9710	9710	0
251	20240229	151100	257858510	9710	9710	9710	9710	300
252	20240229	151000	254945510	9710	9710	9710	9710	125
253	20240229	150900	253731760	9730	9730	9730	9730	0
254	20240229	150800	253731760	9730	9730	9730	9730	0
255	20240229	150700	253731760	9730	9730	9730	9730	0
256	20240229	150600	253731760	9730	9710	9730	9710	11
257	20240229	150500	253624750	9710	9710	9710	9710	0
258	20240229	150400	253624750	9710	9710	9710	9710	0
259	20240229	150300	253624750	9710	9710	9710	9710	0
260	20240229	150200	253624750	9710	9710	9710	9710	106
261	20240229	150100	252595490	9710	9710	9710	9710	20
262	20240229	150000	252401290	9710	9710	9710	9710	0
263	20240229	145900	252401290	9710	9710	9710	9710	0
264	20240229	145800	252401290	9710	9710	9710	9710	10
265	20240229	145700	252304190	9710	9700	9710	9700	4
266	20240229	145600	252265360	9690	9690	9690	9690	0
267	20240229	145500	252265360	9690	9690	9690	9690	0
268	20240229	145400	252265360	9690	9700	9700	9690	716
269	20240229	145300	245325740	9710	9710	9710	9710	176
270	20240229	145200	243616780	9710	9710	9710	9710	100
271	20240229	145100	242645780	9710	9710	9710	9710	0
272	20240229	145000	242645780	9710	9740	9740	9710	257
273	20240229	144900	240146620	9740	9740	9740	9740	20
274	20240229	144800	239951820	9730	9730	9730	9730	47
275	20240229	144700	239494510	9730	9730	9730	9730	30
276	20240229	144600	239202610	9710	9710	9710	9710	0
277	20240229	144500	239202610	9710	9710	9710	9710	0
278	20240229	144400	239202610	9710	9710	9710	9710	10
279	20240229	144300	239105510	9710	9710	9710	9710	1
280	20240229	144200	239095800	9710	9710	9710	9710	12
281	20240229	144100	238979280	9690	9710	9710	9690	257
282	20240229	144000	236487120	9700	9700	9700	9700	0
283	20240229	143900	236487120	9700	9700	9700	9700	17
284	20240229	143800	236322220	9720	9730	9730	9700	3101
285	20240229	143700	206201580	9730	9750	9750	9730	333
286	20240229	143600	202960860	9740	9740	9740	9740	0
287	20240229	143500	202960860	9740	9740	9740	9740	26
288	20240229	143400	202707620	9740	9740	9740	9740	85
289	20240229	143300	201879720	9740	9770	9770	9740	858
290	20240229	143200	193510890	9770	9770	9770	9770	147
291	20240229	143100	192074700	9770	9780	9780	9770	132
292	20240229	143000	190783790	9780	9780	9780	9780	116
293	20240229	142900	189649310	9780	9780	9780	9780	0
294	20240229	142800	189649310	9780	9780	9780	9780	50
295	20240229	142700	189160310	9780	9780	9780	9780	1
296	20240229	142600	189150530	9780	9780	9780	9780	0
297	20240229	142500	189150530	9780	9780	9780	9780	0
298	20240229	142400	189150530	9780	9780	9780	9780	0
299	20240229	142300	189150530	9780	9780	9780	9780	0
300	20240229	142200	189150530	9780	9780	9780	9780	0
301	20240229	142100	189150530	9780	9780	9780	9780	120
302	20240229	142000	187976930	9790	9790	9790	9790	0
303	20240229	141900	187976930	9790	9790	9790	9790	413
304	20240229	141800	183933660	9790	9790	9790	9790	0
305	20240229	141700	183933660	9790	9790	9790	9790	445
306	20240229	141600	179577110	9790	9790	9790	9790	33
307	20240229	141500	179254040	9790	9790	9790	9790	0
308	20240229	141400	179254040	9790	9790	9790	9790	541
309	20240229	141300	173957650	9790	9810	9810	9790	1982
310	20240229	141200	154526750	9820	9820	9820	9820	445
311	20240229	141100	150156850	9820	9820	9820	9820	0
312	20240229	141000	150156850	9820	9820	9820	9820	150
313	20240229	140900	148683850	9820	9820	9820	9820	0
314	20240229	140800	148683850	9820	9830	9830	9820	51
315	20240229	140700	148183000	9840	9840	9840	9840	0
316	20240229	140600	148183000	9840	9840	9840	9840	0
317	20240229	140500	148183000	9840	9840	9840	9840	0
318	20240229	140400	148183000	9840	9820	9840	9820	3
319	20240229	140300	148153500	9820	9820	9820	9820	0
320	20240229	140200	148153500	9820	9820	9820	9820	78
321	20240229	140100	147387540	9820	9820	9820	9820	0
322	20240229	140000	147387540	9820	9820	9820	9820	0
323	20240229	135900	147387540	9820	9820	9820	9820	0
324	20240229	135800	147387540	9820	9820	9820	9820	0
325	20240229	135700	147387540	9820	9820	9820	9820	0
326	20240229	135600	147387540	9820	9820	9820	9820	0
327	20240229	135500	147387540	9820	9820	9820	9820	0
328	20240229	135400	147387540	9820	9820	9820	9820	20
329	20240229	135300	147191140	9820	9820	9820	9820	0
330	20240229	135200	147191140	9820	9820	9820	9820	0
331	20240229	135100	147191140	9820	9820	9820	9820	0
332	20240229	135000	147191140	9820	9820	9820	9820	4
333	20240229	134900	147151860	9830	9830	9830	9830	0
334	20240229	134800	147151860	9830	9830	9830	9830	70
335	20240229	134700	146463760	9830	9830	9830	9830	0
336	20240229	134600	146463760	9830	9830	9830	9830	0
337	20240229	134500	146463760	9830	9830	9830	9830	0
338	20240229	134400	146463760	9830	9830	9830	9830	16
339	20240229	134300	146306480	9820	9820	9820	9820	0
340	20240229	134200	146306480	9820	9820	9820	9820	0
341	20240229	134100	146306480	9820	9820	9820	9820	0
342	20240229	134000	146306480	9820	9820	9820	9820	0
343	20240229	133900	146306480	9820	9820	9820	9820	0
344	20240229	133800	146306480	9820	9820	9820	9820	0
345	20240229	133700	146306480	9820	9820	9820	9820	0
346	20240229	133600	146306480	9820	9820	9820	9820	0
347	20240229	133500	146306480	9820	9820	9820	9820	0
348	20240229	133400	146306480	9820	9820	9820	9820	78
349	20240229	133300	145540520	9820	9820	9820	9820	72
350	20240229	133200	144833480	9820	9820	9820	9820	73
351	20240229	133100	144116620	9840	9840	9840	9840	0
352	20240229	133000	144116620	9840	9840	9840	9840	0
353	20240229	132900	144116620	9840	9840	9840	9840	0
354	20240229	132800	144116620	9840	9840	9840	9840	0
355	20240229	132700	144116620	9840	9840	9840	9840	0
356	20240229	132600	144116620	9840	9830	9840	9830	58
357	20240229	132500	143545980	9820	9820	9820	9820	0
358	20240229	132400	143545980	9820	9820	9820	9820	0
359	20240229	132300	143545980	9820	9820	9820	9820	0
360	20240229	132200	143545980	9820	9820	9820	9820	0
361	20240229	132100	143545980	9820	9820	9820	9820	50
362	20240229	132000	143054980	9820	9820	9820	9820	0
363	20240229	131900	143054980	9820	9820	9820	9820	0
364	20240229	131800	143054980	9820	9820	9820	9820	0
365	20240229	131700	143054980	9820	9820	9820	9820	1
366	20240229	131600	143045160	9830	9830	9830	9830	7
367	20240229	131500	142976350	9830	9830	9830	9830	0
368	20240229	131400	142976350	9830	9830	9830	9830	493
369	20240229	131300	138130160	9840	9840	9840	9840	0
370	20240229	131200	138130160	9840	9840	9840	9840	115
371	20240229	131100	136998560	9840	9840	9840	9840	50
372	20240229	131000	136506560	9840	9840	9840	9840	0
373	20240229	130900	136506560	9840	9840	9840	9840	0
374	20240229	130800	136506560	9840	9830	9840	9830	22
375	20240229	130700	136290280	9830	9830	9830	9830	0
376	20240229	130600	136290280	9830	9830	9830	9830	0
377	20240229	130500	136290280	9830	9830	9830	9830	109
378	20240229	130400	135218810	9830	9840	9840	9830	55
379	20240229	130300	134678150	9840	9840	9840	9840	0
380	20240229	130200	134678150	9840	9840	9840	9840	0
381	20240229	130100	134678150	9840	9840	9840	9840	464
382	20240229	130000	130112390	9830	9830	9830	9830	74
383	20240229	125900	129384970	9830	9830	9830	9830	0
384	20240229	125800	129384970	9830	9830	9830	9830	31
385	20240229	125700	129080240	9830	9830	9830	9830	0
386	20240229	125600	129080240	9830	9830	9830	9830	0
387	20240229	125500	129080240	9830	9830	9830	9830	0
388	20240229	125400	129080240	9830	9830	9830	9830	81
389	20240229	125300	128284010	9840	9840	9840	9840	0
390	20240229	125200	128284010	9840	9840	9840	9840	3
391	20240229	125100	128254490	9840	9840	9840	9840	0
392	20240229	125000	128254490	9840	9840	9840	9840	1
393	20240229	124900	128244650	9840	9840	9840	9840	1
394	20240229	124800	128234810	9840	9840	9840	9840	0
395	20240229	124700	128234810	9840	9840	9840	9840	0
396	20240229	124600	128234810	9840	9840	9840	9840	0
397	20240229	124500	128234810	9840	9840	9840	9840	13
398	20240229	124400	128106890	9830	9830	9830	9830	0
399	20240229	124300	128106890	9830	9830	9830	9830	0
400	20240229	124200	128106890	9830	9830	9830	9830	0
401	20240229	124100	128106890	9830	9830	9830	9830	45
402	20240229	124000	127664540	9840	9840	9840	9840	1
403	20240229	123900	127654700	9830	9830	9830	9830	0
404	20240229	123800	127654700	9830	9830	9830	9830	0
405	20240229	123700	127654700	9830	9830	9830	9830	0
406	20240229	123600	127654700	9830	9830	9830	9830	0
407	20240229	123500	127654700	9830	9830	9830	9830	0
408	20240229	123400	127654700	9830	9830	9830	9830	0
409	20240229	123300	127654700	9830	9830	9830	9830	0
410	20240229	123200	127654700	9830	9830	9830	9830	34
411	20240229	123100	127320480	9840	9840	9840	9840	0
412	20240229	123000	127320480	9840	9840	9840	9840	0
413	20240229	122900	127320480	9840	9840	9840	9840	0
414	20240229	122800	127320480	9840	9840	9840	9840	0
415	20240229	122700	127320480	9840	9840	9840	9840	51
416	20240229	122600	126818640	9840	9840	9840	9840	0
417	20240229	122500	126818640	9840	9840	9840	9840	0
418	20240229	122400	126818640	9840	9840	9840	9840	0
419	20240229	122300	126818640	9840	9840	9840	9840	0
420	20240229	122200	126818640	9840	9840	9840	9840	0
421	20240229	122100	126818640	9840	9840	9840	9840	40
422	20240229	122000	126425040	9840	9840	9840	9840	0
423	20240229	121900	126425040	9840	9840	9840	9840	50
424	20240229	121800	125933040	9830	9830	9830	9830	0
425	20240229	121700	125933040	9830	9830	9830	9830	2
426	20240229	121600	125913380	9840	9840	9840	9840	10
427	20240229	121500	125814980	9840	9840	9840	9840	0
428	20240229	121400	125814980	9840	9840	9840	9840	0
429	20240229	121300	125814980	9840	9840	9840	9840	0
430	20240229	121200	125814980	9840	9840	9840	9840	7
431	20240229	121100	125746100	9840	9840	9840	9840	0
432	20240229	121000	125746100	9840	9840	9840	9840	0
433	20240229	120900	125746100	9840	9840	9840	9840	3
434	20240229	120800	125716580	9830	9840	9840	9830	14
435	20240229	120700	125578910	9840	9840	9840	9840	3
436	20240229	120600	125549390	9840	9840	9840	9840	0
437	20240229	120500	125549390	9840	9840	9840	9840	10
438	20240229	120400	125450990	9840	9840	9840	9840	113
439	20240229	120300	124339070	9840	9840	9840	9840	0
440	20240229	120200	124339070	9840	9840	9840	9840	0
441	20240229	120100	124339070	9840	9840	9840	9840	0
442	20240229	120000	124339070	9840	9840	9840	9840	0
443	20240229	115900	124339070	9840	9840	9840	9840	0
444	20240229	115800	124339070	9840	9840	9840	9840	0
445	20240229	115700	124339070	9840	9840	9840	9840	0
446	20240229	115600	124339070	9840	9840	9840	9840	0
447	20240229	115500	124339070	9840	9840	9840	9840	45
448	20240229	115400	123896270	9870	9870	9870	9870	0
449	20240229	115300	123896270	9870	9870	9870	9870	0
450	20240229	115200	123896270	9870	9870	9870	9870	0
451	20240229	115100	123896270	9870	9870	9870	9870	49
452	20240229	115000	123412640	9840	9840	9840	9840	0
453	20240229	114900	123412640	9840	9840	9840	9840	10
454	20240229	114800	123314240	9840	9840	9840	9840	1
455	20240229	114700	123304400	9840	9840	9840	9840	0
456	20240229	114600	123304400	9840	9840	9840	9840	0
457	20240229	114500	123304400	9840	9840	9840	9840	0
458	20240229	114400	123304400	9840	9840	9840	9840	0
459	20240229	114300	123304400	9840	9840	9840	9840	0
460	20240229	114200	123304400	9840	9840	9840	9840	0
461	20240229	114100	123304400	9840	9840	9840	9840	0
462	20240229	114000	123304400	9840	9840	9840	9840	0
463	20240229	113900	123304400	9840	9840	9840	9840	0
464	20240229	113800	123304400	9840	9840	9840	9840	0
465	20240229	113700	123304400	9840	9840	9840	9840	0
466	20240229	113600	123304400	9840	9840	9840	9840	0
467	20240229	113500	123304400	9840	9870	9870	9840	35
468	20240229	113400	122959850	9840	9840	9840	9840	18
469	20240229	113300	122782730	9840	9840	9840	9840	0
470	20240229	113200	122782730	9840	9840	9840	9840	0
471	20240229	113100	122782730	9840	9840	9840	9840	0
472	20240229	113000	122782730	9840	9840	9840	9840	0
473	20240229	112900	122782730	9840	9840	9840	9840	0
474	20240229	112800	122782730	9840	9840	9840	9840	0
475	20240229	112700	122782730	9840	9840	9840	9840	0
476	20240229	112600	122782730	9840	9840	9840	9840	0
477	20240229	112500	122782730	9840	9840	9840	9840	0
478	20240229	112400	122782730	9840	9840	9840	9840	0
479	20240229	112300	122782730	9840	9840	9840	9840	0
480	20240229	112200	122782730	9840	9840	9840	9840	0
481	20240229	112100	122782730	9840	9850	9850	9840	257
482	20240229	112000	120253490	9850	9850	9850	9850	93
483	20240229	111900	119337440	9850	9860	9860	9850	1304
484	20240229	111800	106493030	9860	9860	9860	9860	0
485	20240229	111700	106493030	9860	9860	9860	9860	0
486	20240229	111600	106493030	9860	9860	9860	9860	146
487	20240229	111500	105053470	9860	9860	9860	9860	0
488	20240229	111400	105053470	9860	9860	9860	9860	254
489	20240229	111300	102549030	9860	9860	9860	9860	0
490	20240229	111200	102549030	9860	9860	9860	9860	0
491	20240229	111100	102549030	9860	9860	9860	9860	0
492	20240229	111000	102549030	9860	9860	9860	9860	0
493	20240229	110900	102549030	9860	9860	9860	9860	101
494	20240229	110800	101553170	9870	9870	9870	9870	55
495	20240229	110700	101010320	9870	9870	9870	9870	56
496	20240229	110600	100457600	9860	9860	9860	9860	25
497	20240229	110500	100211100	9860	9860	9860	9860	2
498	20240229	110400	100191380	9860	9860	9860	9860	0
499	20240229	110300	100191380	9860	9860	9860	9860	0
500	20240229	110200	100191380	9860	9860	9860	9860	0
501	20240229	110100	100191380	9860	9860	9860	9860	53
502	20240229	110000	99668800	9860	9860	9860	9860	0
503	20240229	105900	99668800	9860	9860	9860	9860	55
504	20240229	105800	99126500	9860	9860	9860	9860	0
505	20240229	105700	99126500	9860	9860	9860	9860	0
506	20240229	105600	99126500	9860	9860	9860	9860	0
507	20240229	105500	99126500	9860	9860	9860	9860	0
508	20240229	105400	99126500	9860	9860	9860	9860	1
509	20240229	105300	99116640	9860	9860	9860	9860	0
510	20240229	105200	99116640	9860	9860	9860	9860	71
511	20240229	105100	98416580	9860	9860	9860	9860	0
512	20240229	105000	98416580	9860	9860	9860	9860	175
513	20240229	104900	96691080	9870	9870	9870	9870	0
514	20240229	104800	96691080	9870	9870	9870	9870	0
515	20240229	104700	96691080	9870	9870	9870	9870	0
516	20240229	104600	96691080	9870	9870	9870	9870	0
517	20240229	104500	96691080	9870	9860	9870	9860	89
518	20240229	104400	95813440	9870	9870	9870	9870	0
519	20240229	104300	95813440	9870	9870	9870	9870	0
520	20240229	104200	95813440	9870	9870	9870	9870	153
521	20240229	104100	94303330	9880	9880	9880	9880	1
522	20240229	104000	94293450	9870	9870	9870	9870	0
523	20240229	103900	94293450	9870	9870	9870	9870	0
524	20240229	103800	94293450	9870	9870	9870	9870	7
525	20240229	103700	94224360	9870	9870	9870	9870	0
526	20240229	103600	94224360	9870	9870	9870	9870	0
527	20240229	103500	94224360	9870	9890	9890	9870	31
528	20240229	103400	93918370	9870	9870	9870	9870	52
529	20240229	103300	93405130	9870	9870	9870	9870	52
530	20240229	103200	92891890	9870	9870	9870	9870	101
531	20240229	103100	91895020	9870	9870	9870	9870	102
532	20240229	103000	90888280	9870	9870	9870	9870	0
533	20240229	102900	90888280	9870	9870	9870	9870	0
534	20240229	102800	90888280	9870	9880	9890	9870	65
535	20240229	102700	90246030	9870	9870	9870	9870	211
536	20240229	102600	88163460	9880	9880	9880	9880	0
537	20240229	102500	88163460	9880	9880	9880	9880	0
538	20240229	102400	88163460	9880	9880	9880	9880	110
539	20240229	102300	87076660	9890	9890	9890	9890	0
540	20240229	102200	87076660	9890	9890	9890	9880	107
541	20240229	102100	86019480	9890	9890	9890	9890	121
542	20240229	102000	84822790	9880	9880	9880	9880	5
543	20240229	101900	84773390	9880	9880	9880	9880	134
544	20240229	101800	83449470	9880	9880	9880	9880	0
545	20240229	101700	83449470	9880	9880	9880	9880	0
546	20240229	101600	83449470	9880	9880	9880	9880	229
547	20240229	101500	81186950	9880	9880	9880	9880	10
548	20240229	101400	81088150	9890	9890	9890	9890	0
549	20240229	101300	81088150	9890	9890	9890	9890	0
550	20240229	101200	81088150	9890	9890	9890	9890	0
551	20240229	101100	81088150	9890	9890	9890	9890	2
552	20240229	101000	81068370	9880	9880	9880	9880	100
553	20240229	100900	80080370	9880	9880	9880	9880	5
554	20240229	100800	80030970	9880	9880	9880	9880	81
555	20240229	100700	79230690	9880	9880	9880	9880	0
556	20240229	100600	79230690	9880	9880	9880	9880	10
557	20240229	100500	79131890	9880	9880	9880	9880	2
558	20240229	100400	79112130	9890	9890	9890	9890	0
559	20240229	100300	79112130	9890	9890	9890	9890	0
560	20240229	100200	79112130	9890	9890	9890	9890	100
561	20240229	100100	78123130	9890	9890	9890	9890	38
562	20240229	100000	77747310	9900	9900	9900	9900	0
563	20240229	095900	77747310	9900	9900	9900	9900	0
564	20240229	095800	77747310	9900	9900	9900	9900	0
565	20240229	095700	77747310	9900	9900	9900	9900	10
566	20240229	095600	77648310	9910	9910	9910	9910	0
567	20240229	095500	77648310	9910	9910	9910	9910	1
568	20240229	095400	77638400	9910	9890	9910	9890	69
569	20240229	095300	76955970	9890	9890	9890	9890	0
570	20240229	095200	76955970	9890	9890	9900	9890	439
571	20240229	095100	72609980	9900	9890	9900	9890	22
572	20240229	095000	72392380	9890	9890	9890	9890	20
573	20240229	094900	72194580	9890	9890	9890	9890	24
574	20240229	094800	71957220	9900	9900	9900	9900	3
575	20240229	094700	71927520	9890	9890	9890	9890	200
576	20240229	094600	69949520	9890	9890	9890	9890	6
577	20240229	094500	69890180	9880	9880	9880	9880	0
578	20240229	094400	69890180	9880	9890	9890	9880	7
579	20240229	094300	69821000	9880	9880	9880	9880	1
580	20240229	094200	69811120	9880	9880	9880	9880	94
581	20240229	094100	68882400	9880	9880	9880	9880	1
582	20240229	094000	68872520	9880	9880	9880	9870	62
583	20240229	093900	68260480	9880	9880	9880	9880	11
584	20240229	093800	68151800	9880	9870	9880	9870	199
585	20240229	093700	66187660	9870	9880	9880	9870	304
586	20240229	093600	63184400	9890	9890	9890	9890	1
587	20240229	093500	63174510	9880	9880	9880	9880	200
588	20240229	093400	61198510	9900	9900	9900	9900	200
589	20240229	093300	59218510	9900	9870	9920	9870	1228
590	20240229	093200	47083040	9870	9850	9870	9850	402
591	20240229	093100	43122120	9860	9860	9860	9860	50
592	20240229	093000	42629120	9870	9870	9870	9870	0
593	20240229	092900	42629120	9870	9860	9870	9860	101
594	20240229	092800	41632810	9860	9850	9860	9850	52
595	20240229	092700	41120450	9790	9790	9790	9790	50
596	20240229	092600	40630950	9780	9780	9780	9780	0
597	20240229	092500	40630950	9780	9800	9800	9780	200
598	20240229	092400	38672300	9780	9780	9780	9780	0
599	20240229	092300	38672300	9780	9780	9780	9780	0
600	20240229	092200	38672300	9780	9780	9780	9780	0
601	20240229	092100	38672300	9780	9780	9780	9780	0
602	20240229	092000	38672300	9780	9790	9850	9780	600
603	20240229	091900	32783740	9770	9770	9770	9770	0
604	20240229	091800	32783740	9770	9770	9770	9770	236
605	20240229	091700	30478020	9770	9780	9780	9770	145
606	20240229	091600	29060270	9780	9770	9780	9770	181
607	20240229	091500	27291680	9770	9770	9770	9770	0
608	20240229	091400	27291680	9770	9770	9770	9770	4
609	20240229	091300	27252600	9720	9720	9720	9720	0
610	20240229	091200	27252600	9720	9720	9720	9720	0
611	20240229	091100	27252600	9720	9720	9720	9720	0
612	20240229	091000	27252600	9720	9720	9720	9720	97
613	20240229	090900	26309760	9720	9730	9730	9720	75
614	20240229	090800	25580110	9730	9750	9750	9720	450
615	20240229	090700	21199600	9810	9770	9810	9740	660
616	20240229	090600	14757360	9820	9820	9820	9820	34
617	20240229	090500	14423480	9770	9790	9820	9770	327
618	20240229	090400	11226740	9780	9780	9780	9780	0
619	20240229	090300	11226740	9780	9800	9800	9780	585
620	20240229	090200	5498780	9810	9820	9820	9810	141
621	20240229	090100	4114880	9820	9860	9860	9820	111
622	20240229	090000	3024020	9840	9860	9860	9840	307