KissMeData/060370/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	193700	520094820	8940	8940	8940	8940	1198
3	20240229	193600	520094820	8940	8940	8940	8940	0
4	20240229	193500	520094820	8940	8940	8940	8940	0
5	20240229	193400	520094820	8940	8940	8940	8940	0
6	20240229	193300	520094820	8940	8940	8940	8940	0
7	20240229	193200	520094820	8940	8940	8940	8940	0
8	20240229	193100	520094820	8940	8940	8940	8940	0
9	20240229	193000	520094820	8940	8940	8940	8940	0
10	20240229	192900	520094820	8940	8940	8940	8940	0
11	20240229	192800	520094820	8940	8940	8940	8940	0
12	20240229	192700	520094820	8940	8940	8940	8940	0
13	20240229	192600	520094820	8940	8940	8940	8940	0
14	20240229	192500	520094820	8940	8940	8940	8940	0
15	20240229	192400	520094820	8940	8940	8940	8940	0
16	20240229	192300	520094820	8940	8940	8940	8940	0
17	20240229	192200	520094820	8940	8940	8940	8940	0
18	20240229	192100	520094820	8940	8940	8940	8940	0
19	20240229	192000	520094820	8940	8940	8940	8940	0
20	20240229	191900	520094820	8940	8940	8940	8940	0
21	20240229	191800	520094820	8940	8940	8940	8940	0
22	20240229	191700	520094820	8940	8940	8940	8940	0
23	20240229	191600	520094820	8940	8940	8940	8940	0
24	20240229	191500	520094820	8940	8940	8940	8940	0
25	20240229	191400	520094820	8940	8940	8940	8940	0
26	20240229	191300	520094820	8940	8940	8940	8940	0
27	20240229	191200	520094820	8940	8940	8940	8940	0
28	20240229	191100	520094820	8940	8940	8940	8940	0
29	20240229	191000	520094820	8940	8940	8940	8940	0
30	20240229	190900	520094820	8940	8940	8940	8940	0
31	20240229	190800	520094820	8940	8940	8940	8940	0
32	20240229	190700	520094820	8940	8940	8940	8940	1198
33	20240229	190600	520094820	8940	8940	8940	8940	0
34	20240229	190500	520094820	8940	8940	8940	8940	0
35	20240229	190400	520094820	8940	8940	8940	8940	0
36	20240229	190300	520094820	8940	8940	8940	8940	0
37	20240229	190200	520094820	8940	8940	8940	8940	0
38	20240229	190100	520094820	8940	8940	8940	8940	0
39	20240229	190000	520094820	8940	8940	8940	8940	0
40	20240229	185900	520094820	8940	8940	8940	8940	0
41	20240229	185800	520094820	8940	8940	8940	8940	0
42	20240229	185700	520094820	8940	8940	8940	8940	0
43	20240229	185600	520094820	8940	8940	8940	8940	0
44	20240229	185500	520094820	8940	8940	8940	8940	0
45	20240229	185400	520094820	8940	8940	8940	8940	0
46	20240229	185300	520094820	8940	8940	8940	8940	0
47	20240229	185200	520094820	8940	8940	8940	8940	0
48	20240229	185100	520094820	8940	8940	8940	8940	0
49	20240229	185000	520094820	8940	8940	8940	8940	0
50	20240229	184900	520094820	8940	8940	8940	8940	0
51	20240229	184800	520094820	8940	8940	8940	8940	0
52	20240229	184700	520094820	8940	8940	8940	8940	0
53	20240229	184600	520094820	8940	8940	8940	8940	0
54	20240229	184500	520094820	8940	8940	8940	8940	0
55	20240229	184400	520094820	8940	8940	8940	8940	0
56	20240229	184300	520094820	8940	8940	8940	8940	0
57	20240229	184200	520094820	8940	8940	8940	8940	0
58	20240229	184100	520094820	8940	8940	8940	8940	0
59	20240229	184000	520094820	8940	8940	8940	8940	0
60	20240229	183900	520094820	8940	8940	8940	8940	0
61	20240229	183800	520094820	8940	8940	8940	8940	0
62	20240229	183700	520094820	8940	8940	8940	8940	1198
63	20240229	183600	520094820	8940	8940	8940	8940	0
64	20240229	183500	520094820	8940	8940	8940	8940	0
65	20240229	183400	520094820	8940	8940	8940	8940	0
66	20240229	183300	520094820	8940	8940	8940	8940	0
67	20240229	183200	520094820	8940	8940	8940	8940	0
68	20240229	183100	520094820	8940	8940	8940	8940	0
69	20240229	183000	520094820	8940	8940	8940	8940	0
70	20240229	182900	520094820	8940	8940	8940	8940	0
71	20240229	182800	520094820	8940	8940	8940	8940	0
72	20240229	182700	520094820	8940	8940	8940	8940	0
73	20240229	182600	520094820	8940	8940	8940	8940	0
74	20240229	182500	520094820	8940	8940	8940	8940	0
75	20240229	182400	520094820	8940	8940	8940	8940	0
76	20240229	182300	520094820	8940	8940	8940	8940	0
77	20240229	182200	520094820	8940	8940	8940	8940	0
78	20240229	182100	520094820	8940	8940	8940	8940	0
79	20240229	182000	520094820	8940	8940	8940	8940	0
80	20240229	181900	520094820	8940	8940	8940	8940	0
81	20240229	181800	520094820	8940	8940	8940	8940	0
82	20240229	181700	520094820	8940	8940	8940	8940	0
83	20240229	181600	520094820	8940	8940	8940	8940	0
84	20240229	181500	520094820	8940	8940	8940	8940	0
85	20240229	181400	520094820	8940	8940	8940	8940	0
86	20240229	181300	520094820	8940	8940	8940	8940	0
87	20240229	181200	520094820	8940	8940	8940	8940	0
88	20240229	181100	520094820	8940	8940	8940	8940	0
89	20240229	181000	520094820	8940	8940	8940	8940	0
90	20240229	180900	520094820	8940	8940	8940	8940	0
91	20240229	180800	520094820	8940	8940	8940	8940	0
92	20240229	180700	520094820	8940	8940	8940	8940	1198
93	20240229	180600	520094820	8940	8940	8940	8940	0
94	20240229	180500	520094820	8940	8940	8940	8940	0
95	20240229	180400	520094820	8940	8940	8940	8940	0
96	20240229	180300	520094820	8940	8940	8940	8940	0
97	20240229	180200	520094820	8940	8940	8940	8940	0
98	20240229	180100	520094820	8940	8940	8940	8940	0
99	20240229	180000	520094820	8940	8940	8940	8940	0
100	20240229	175900	520094820	8940	8940	8940	8940	0
101	20240229	175800	520094820	8940	8940	8940	8940	0
102	20240229	175700	520094820	8940	8940	8940	8940	0
103	20240229	175600	520094820	8940	8940	8940	8940	0
104	20240229	175500	520094820	8940	8940	8940	8940	0
105	20240229	175400	520094820	8940	8940	8940	8940	0
106	20240229	175300	520094820	8940	8940	8940	8940	0
107	20240229	175200	520094820	8940	8940	8940	8940	0
108	20240229	175100	520094820	8940	8940	8940	8940	0
109	20240229	175000	520094820	8940	8940	8940	8940	0
110	20240229	174900	520094820	8940	8940	8940	8940	0
111	20240229	174800	520094820	8940	8940	8940	8940	0
112	20240229	174700	520094820	8940	8940	8940	8940	0
113	20240229	174600	520094820	8940	8940	8940	8940	0
114	20240229	174500	520094820	8940	8940	8940	8940	0
115	20240229	174400	520094820	8940	8940	8940	8940	0
116	20240229	174300	520094820	8940	8940	8940	8940	0
117	20240229	174200	520094820	8940	8940	8940	8940	0
118	20240229	174100	520094820	8940	8940	8940	8940	0
119	20240229	174000	520094820	8940	8940	8940	8940	0
120	20240229	173900	520094820	8940	8940	8940	8940	0
121	20240229	173800	520094820	8940	8940	8940	8940	0
122	20240229	173700	520094820	8940	8940	8940	8940	1198
123	20240229	173600	520094820	8940	8940	8940	8940	0
124	20240229	173500	520094820	8940	8940	8940	8940	0
125	20240229	173400	520094820	8940	8940	8940	8940	0
126	20240229	173300	520094820	8940	8940	8940	8940	0
127	20240229	173200	520094820	8940	8940	8940	8940	0
128	20240229	173100	520094820	8940	8940	8940	8940	0
129	20240229	173000	520094820	8940	8940	8940	8940	0
130	20240229	172900	520094820	8940	8940	8940	8940	0
131	20240229	172800	520094820	8940	8940	8940	8940	0
132	20240229	172700	520094820	8940	8940	8940	8940	0
133	20240229	172600	520094820	8940	8940	8940	8940	0
134	20240229	172500	520094820	8940	8940	8940	8940	0
135	20240229	172400	520094820	8940	8940	8940	8940	0
136	20240229	172300	520094820	8940	8940	8940	8940	0
137	20240229	172200	520094820	8940	8940	8940	8940	0
138	20240229	172100	520094820	8940	8940	8940	8940	0
139	20240229	172000	520094820	8940	8940	8940	8940	0
140	20240229	171900	520094820	8940	8940	8940	8940	0
141	20240229	171800	520094820	8940	8940	8940	8940	0
142	20240229	171700	520094820	8940	8940	8940	8940	0
143	20240229	171600	520094820	8940	8940	8940	8940	0
144	20240229	171500	520094820	8940	8940	8940	8940	0
145	20240229	171400	520094820	8940	8940	8940	8940	0
146	20240229	171300	520094820	8940	8940	8940	8940	0
147	20240229	171200	520094820	8940	8940	8940	8940	0
148	20240229	171100	520094820	8940	8940	8940	8940	0
149	20240229	171000	520094820	8940	8940	8940	8940	0
150	20240229	170900	520094820	8940	8940	8940	8940	0
151	20240229	170800	520094820	8940	8940	8940	8940	0
152	20240229	170700	520094820	8940	8940	8940	8940	1198
153	20240229	170600	520094820	8940	8940	8940	8940	0
154	20240229	170500	520094820	8940	8940	8940	8940	0
155	20240229	170400	520094820	8940	8940	8940	8940	0
156	20240229	170300	520094820	8940	8940	8940	8940	0
157	20240229	170200	520094820	8940	8940	8940	8940	0
158	20240229	170100	520094820	8940	8940	8940	8940	0
159	20240229	170000	520094820	8940	8940	8940	8940	0
160	20240229	165900	520094820	8940	8940	8940	8940	0
161	20240229	165800	520094820	8940	8940	8940	8940	0
162	20240229	165700	520094820	8940	8940	8940	8940	0
163	20240229	165600	520094820	8940	8940	8940	8940	0
164	20240229	165500	520094820	8940	8940	8940	8940	0
165	20240229	165400	520094820	8940	8940	8940	8940	0
166	20240229	165300	520094820	8940	8940	8940	8940	0
167	20240229	165200	520094820	8940	8940	8940	8940	0
168	20240229	165100	520094820	8940	8940	8940	8940	0
169	20240229	165000	520094820	8940	8940	8940	8940	0
170	20240229	164900	520094820	8940	8940	8940	8940	0
171	20240229	164800	520094820	8940	8940	8940	8940	0
172	20240229	164700	520094820	8940	8940	8940	8940	0
173	20240229	164600	520094820	8940	8940	8940	8940	0
174	20240229	164500	520094820	8940	8940	8940	8940	0
175	20240229	164400	520094820	8940	8940	8940	8940	0
176	20240229	164300	520094820	8940	8940	8940	8940	0
177	20240229	164200	520094820	8940	8940	8940	8940	0
178	20240229	164100	520094820	8940	8940	8940	8940	0
179	20240229	164000	520094820	8940	8940	8940	8940	0
180	20240229	163900	520094820	8940	8940	8940	8940	0
181	20240229	163800	520094820	8940	8940	8940	8940	0
182	20240229	163700	520094820	8940	8940	8940	8940	1198
183	20240229	163600	520094820	8940	8940	8940	8940	0
184	20240229	163500	520094820	8940	8940	8940	8940	0
185	20240229	163400	520094820	8940	8940	8940	8940	0
186	20240229	163300	520094820	8940	8940	8940	8940	0
187	20240229	163200	520094820	8940	8940	8940	8940	0
188	20240229	163100	520094820	8940	8940	8940	8940	0
189	20240229	163000	520094820	8940	8940	8940	8940	0
190	20240229	162900	520094820	8940	8940	8940	8940	0
191	20240229	162800	520094820	8940	8940	8940	8940	0
192	20240229	162700	520094820	8940	8940	8940	8940	0
193	20240229	162600	520094820	8940	8940	8940	8940	0
194	20240229	162500	520094820	8940	8940	8940	8940	0
195	20240229	162400	520094820	8940	8940	8940	8940	0
196	20240229	162300	520094820	8940	8940	8940	8940	0
197	20240229	162200	520094820	8940	8940	8940	8940	0
198	20240229	162100	520094820	8940	8940	8940	8940	0
199	20240229	162000	520094820	8940	8940	8940	8940	0
200	20240229	161900	520094820	8940	8940	8940	8940	0
201	20240229	161800	520094820	8940	8940	8940	8940	0
202	20240229	161700	520094820	8940	8940	8940	8940	0
203	20240229	161600	520094820	8940	8940	8940	8940	0
204	20240229	161500	520094820	8940	8940	8940	8940	0
205	20240229	161400	520094820	8940	8940	8940	8940	0
206	20240229	161300	520094820	8940	8940	8940	8940	0
207	20240229	161200	520094820	8940	8940	8940	8940	0
208	20240229	161100	520094820	8940	8940	8940	8940	0
209	20240229	161000	520094820	8940	8940	8940	8940	0
210	20240229	160900	520094820	8940	8940	8940	8940	0
211	20240229	160800	520094820	8940	8940	8940	8940	0
212	20240229	160700	520094820	8940	8940	8940	8940	1198
213	20240229	160600	520094820	8940	8940	8940	8940	0
214	20240229	160500	520094820	8940	8940	8940	8940	0
215	20240229	160400	520094820	8940	8940	8940	8940	0
216	20240229	160300	520094820	8940	8940	8940	8940	0
217	20240229	160200	520094820	8940	8940	8940	8940	0
218	20240229	160100	520094820	8940	8940	8940	8940	0
219	20240229	160000	520094820	8940	8940	8940	8940	0
220	20240229	155900	520094820	8940	8940	8940	8940	0
221	20240229	155800	520094820	8940	8940	8940	8940	0
222	20240229	155700	520094820	8940	8940	8940	8940	0
223	20240229	155600	520094820	8940	8940	8940	8940	0
224	20240229	155500	520094820	8940	8940	8940	8940	0
225	20240229	155400	520094820	8940	8940	8940	8940	0
226	20240229	155300	520094820	8940	8940	8940	8940	0
227	20240229	155200	520094820	8940	8940	8940	8940	0
228	20240229	155100	520094820	8940	8940	8940	8940	0
229	20240229	155000	520094820	8940	8940	8940	8940	0
230	20240229	154900	520094820	8940	8940	8940	8940	0
231	20240229	154800	520094820	8940	8940	8940	8940	0
232	20240229	154700	520094820	8940	8940	8940	8940	0
233	20240229	154600	520094820	8940	8940	8940	8940	0
234	20240229	154500	520094820	8940	8940	8940	8940	0
235	20240229	154400	520094820	8940	8940	8940	8940	0
236	20240229	154300	520094820	8940	8940	8940	8940	0
237	20240229	154200	520094820	8940	8940	8940	8940	0
238	20240229	154100	520094820	8940	8940	8940	8940	0
239	20240229	154000	520094820	8940	8940	8940	8940	0
240	20240229	153900	520094820	8940	8940	8940	8940	0
241	20240229	153800	520094820	8940	8940	8940	8940	0
242	20240229	153700	520094820	8940	8940	8940	8940	1198
243	20240229	153600	520094820	8940	8940	8940	8940	0
244	20240229	153500	520094820	8940	8940	8940	8940	0
245	20240229	153400	520094820	8940	8940	8940	8940	0
246	20240229	153300	520094820	8940	8940	8940	8940	0
247	20240229	153200	520094820	8940	8940	8940	8940	0
248	20240229	153100	520094820	8940	8940	8940	8940	0
249	20240229	153000	520094820	8940	8940	8940	8940	1198
250	20240229	152900	509384700	8930	8930	8930	8930	0
251	20240229	152800	509384700	8930	8930	8930	8930	0
252	20240229	152700	509384700	8930	8930	8930	8930	0
253	20240229	152600	509384700	8930	8930	8930	8930	0
254	20240229	152500	509384700	8930	8930	8930	8930	0
255	20240229	152400	509384700	8930	8930	8930	8930	0
256	20240229	152300	509384700	8930	8930	8930	8930	0
257	20240229	152200	509384700	8930	8930	8930	8930	0
258	20240229	152100	509384700	8930	8930	8930	8930	0
259	20240229	152000	509384700	8930	8930	8930	8930	0
260	20240229	151900	509384700	8930	8950	8950	8930	279
261	20240229	151800	506890050	8950	8940	8950	8940	477
262	20240229	151700	502621830	8930	8930	8930	8930	5
263	20240229	151600	502577180	8940	8930	8940	8930	171
264	20240229	151500	501049380	8930	8930	8930	8930	368
265	20240229	151400	497763140	8930	8930	8930	8930	86
266	20240229	151300	496995160	8920	8920	8920	8920	0
267	20240229	151200	496995160	8920	8920	8920	8920	233
268	20240229	151100	494916800	8920	8920	8920	8920	1
269	20240229	151000	494907880	8920	8910	8920	8910	135
270	20240229	150900	493705020	8910	8910	8910	8910	367
271	20240229	150800	490435050	8910	8910	8910	8910	0
272	20240229	150700	490435050	8910	8910	8910	8910	68
273	20240229	150600	489829170	8910	8910	8910	8900	296
274	20240229	150500	487192310	8920	8920	8920	8920	11
275	20240229	150400	487094190	8910	8920	8920	8910	192
276	20240229	150300	485383090	8920	8920	8920	8920	0
277	20240229	150200	485383090	8920	8920	8920	8920	0
278	20240229	150100	485383090	8920	8920	8920	8920	0
279	20240229	150000	485383090	8920	8920	8920	8920	2
280	20240229	145900	485365250	8910	8900	8910	8900	368
281	20240229	145800	482088990	8910	8910	8910	8910	38
282	20240229	145700	481750410	8910	8910	8910	8910	0
283	20240229	145600	481750410	8910	8910	8910	8910	0
284	20240229	145500	481750410	8910	8910	8910	8910	1
285	20240229	145400	481741500	8910	8910	8910	8910	0
286	20240229	145300	481741500	8910	8910	8910	8910	0
287	20240229	145200	481741500	8910	8910	8910	8910	198
288	20240229	145100	479977320	8910	8910	8910	8910	0
289	20240229	145000	479977320	8910	8910	8910	8910	3
290	20240229	144900	479950590	8910	8910	8910	8910	0
291	20240229	144800	479950590	8910	8910	8910	8910	2
292	20240229	144700	479932770	8910	8910	8910	8910	114
293	20240229	144600	478917030	8910	8900	8910	8900	112
294	20240229	144500	477919130	8900	8900	8900	8900	0
295	20240229	144400	477919130	8900	8900	8900	8900	2
296	20240229	144300	477901330	8900	8900	8900	8900	101
297	20240229	144200	477002430	8900	8900	8900	8900	5
298	20240229	144100	476957930	8900	8900	8900	8900	0
299	20240229	144000	476957930	8900	8900	8900	8900	30
300	20240229	143900	476690930	8900	8910	8910	8900	546
301	20240229	143800	471831070	8920	8920	8920	8920	1
302	20240229	143700	471822150	8920	8920	8920	8920	2
303	20240229	143600	471804310	8910	8910	8910	8910	144
304	20240229	143500	470521270	8900	8900	8900	8900	0
305	20240229	143400	470521270	8900	8900	8900	8900	30
306	20240229	143300	470254270	8900	8900	8900	8900	500
307	20240229	143200	465804270	8900	8900	8900	8900	46
308	20240229	143100	465394870	8910	8910	8910	8910	0
309	20240229	143000	465394870	8910	8910	8910	8910	8
310	20240229	142900	465323590	8910	8910	8910	8910	0
311	20240229	142800	465323590	8910	8910	8910	8910	0
312	20240229	142700	465323590	8910	8910	8910	8910	0
313	20240229	142600	465323590	8910	8910	8910	8910	3
314	20240229	142500	465296860	8910	8910	8910	8910	60
315	20240229	142400	464762260	8910	8910	8910	8910	20
316	20240229	142300	464584060	8910	8910	8910	8910	1
317	20240229	142200	464575150	8910	8910	8910	8910	7
318	20240229	142100	464512780	8910	8910	8910	8910	154
319	20240229	142000	463140640	8910	8910	8910	8910	0
320	20240229	141900	463140640	8910	8910	8910	8910	0
321	20240229	141800	463140640	8910	8910	8910	8910	2
322	20240229	141700	463122820	8920	8920	8920	8920	14
323	20240229	141600	462997940	8920	8920	8920	8920	0
324	20240229	141500	462997940	8920	8920	8920	8920	0
325	20240229	141400	462997940	8920	8920	8920	8920	0
326	20240229	141300	462997940	8920	8920	8920	8920	0
327	20240229	141200	462997940	8920	8920	8920	8920	0
328	20240229	141100	462997940	8920	8920	8920	8920	10
329	20240229	141000	462908740	8920	8920	8920	8920	0
330	20240229	140900	462908740	8920	8920	8920	8920	0
331	20240229	140800	462908740	8920	8920	8920	8920	0
332	20240229	140700	462908740	8920	8920	8920	8920	0
333	20240229	140600	462908740	8920	8920	8920	8920	51
334	20240229	140500	462453820	8930	8930	8930	8930	0
335	20240229	140400	462453820	8930	8930	8930	8930	4
336	20240229	140300	462418100	8930	8930	8930	8930	10
337	20240229	140200	462328800	8930	8930	8930	8930	10
338	20240229	140100	462239500	8930	8910	8930	8910	100
339	20240229	140000	461346520	8910	8910	8910	8910	0
340	20240229	135900	461346520	8910	8910	8910	8910	1
341	20240229	135800	461337610	8910	8910	8910	8910	1
342	20240229	135700	461328700	8890	8900	8900	8890	338
343	20240229	135600	458322370	8900	8900	8900	8900	17
344	20240229	135500	458171070	8910	8920	8920	8910	51
345	20240229	135400	457716360	8920	8920	8920	8920	1
346	20240229	135300	457707440	8930	8930	8930	8930	0
347	20240229	135200	457707440	8930	8920	8930	8920	50
348	20240229	135100	457260950	8920	8910	8920	8910	99
349	20240229	135000	456378370	8900	8900	8900	8900	0
350	20240229	134900	456378370	8900	8900	8900	8900	12
351	20240229	134800	456271570	8900	8900	8900	8900	50
352	20240229	134700	455826570	8900	8900	8900	8900	50
353	20240229	134600	455381570	8900	8900	8900	8900	0
354	20240229	134500	455381570	8900	8890	8900	8890	1474
355	20240229	134400	442263210	8890	8890	8890	8890	13
356	20240229	134300	442147640	8890	8890	8890	8890	1
357	20240229	134200	442138750	8890	8890	8890	8890	1
358	20240229	134100	442129860	8890	8890	8890	8890	0
359	20240229	134000	442129860	8890	8890	8890	8880	158
360	20240229	133900	440726330	8890	8890	8890	8890	42
361	20240229	133800	440352950	8890	8890	8890	8890	142
362	20240229	133700	439090570	8890	8890	8890	8890	192
363	20240229	133600	437383690	8890	8890	8890	8890	80
364	20240229	133500	436672490	8890	8890	8890	8890	2
365	20240229	133400	436654710	8880	8880	8880	8880	1
366	20240229	133300	436645830	8880	8880	8880	8880	9
367	20240229	133200	436565910	8890	8890	8890	8890	36
368	20240229	133100	436245870	8890	8890	8890	8890	0
369	20240229	133000	436245870	8890	8890	8890	8890	61
370	20240229	132900	435703580	8890	8900	8900	8890	202
371	20240229	132800	433907790	8900	8900	8900	8900	1
372	20240229	132700	433898890	8900	8900	8900	8900	0
373	20240229	132600	433898890	8900	8900	8900	8900	30
374	20240229	132500	433631890	8900	8900	8900	8900	0
375	20240229	132400	433631890	8900	8900	8900	8900	9
376	20240229	132300	433551790	8900	8900	8900	8900	10
377	20240229	132200	433462790	8890	8890	8890	8890	142
378	20240229	132100	432200410	8890	8890	8890	8890	4
379	20240229	132000	432164850	8890	8890	8890	8890	654
380	20240229	131900	426350790	8890	8890	8890	8890	416
381	20240229	131800	422652550	8890	8890	8890	8890	632
382	20240229	131700	417034070	8890	8890	8890	8890	0
383	20240229	131600	417034070	8890	8890	8890	8890	203
384	20240229	131500	415229400	8890	8890	8890	8890	0
385	20240229	131400	415229400	8890	8880	8890	8880	205
386	20240229	131300	413407000	8890	8880	8890	8880	4
387	20240229	131200	413371460	8890	8890	8890	8890	11
388	20240229	131100	413273670	8880	8880	8880	8880	0
389	20240229	131000	413273670	8880	8880	8880	8880	0
390	20240229	130900	413273670	8880	8880	8880	8880	5
391	20240229	130800	413229270	8890	8890	8890	8890	0
392	20240229	130700	413229270	8890	8890	8890	8890	12
393	20240229	130600	413122590	8890	8890	8890	8890	0
394	20240229	130500	413122590	8890	8890	8890	8890	0
395	20240229	130400	413122590	8890	8890	8890	8890	0
396	20240229	130300	413122590	8890	8890	8890	8890	1
397	20240229	130200	413113700	8890	8890	8890	8890	161
398	20240229	130100	411682410	8890	8890	8890	8890	0
399	20240229	130000	411682410	8890	8880	8890	8880	3
400	20240229	125900	411655750	8890	8890	8890	8890	5
401	20240229	125800	411611300	8890	8890	8890	8890	40
402	20240229	125700	411255700	8890	8890	8890	8890	0
403	20240229	125600	411255700	8890	8890	8890	8890	0
404	20240229	125500	411255700	8890	8890	8890	8890	0
405	20240229	125400	411255700	8890	8890	8890	8890	1
406	20240229	125300	411246810	8890	8890	8890	8890	403
407	20240229	125200	407664140	8890	8900	8900	8880	874
408	20240229	125100	399899310	8900	8900	8900	8900	0
409	20240229	125000	399899310	8900	8900	8900	8900	0
410	20240229	124900	399899310	8900	8900	8900	8900	0
411	20240229	124800	399899310	8900	8930	8930	8900	168
412	20240229	124700	398404080	8900	8900	8900	8900	53
413	20240229	124600	397932380	8900	8910	8910	8900	33
414	20240229	124500	397638670	8900	8900	8900	8900	1
415	20240229	124400	397629770	8900	8900	8900	8900	0
416	20240229	124300	397629770	8900	8900	8900	8900	20
417	20240229	124200	397451770	8900	8910	8910	8900	6
418	20240229	124100	397398360	8900	8900	8900	8900	0
419	20240229	124000	397398360	8900	8900	8900	8900	157
420	20240229	123900	396001060	8910	8920	8920	8910	115
421	20240229	123800	394975510	8920	8920	8920	8920	11
422	20240229	123700	394877390	8920	8920	8920	8920	3
423	20240229	123600	394850630	8920	8920	8920	8920	0
424	20240229	123500	394850630	8920	8920	8920	8920	1
425	20240229	123400	394841710	8920	8920	8920	8920	0
426	20240229	123300	394841710	8920	8920	8920	8920	10
427	20240229	123200	394752510	8900	8900	8900	8900	206
428	20240229	123100	392919110	8900	8900	8900	8900	291
429	20240229	123000	390329210	8900	8900	8900	8900	30
430	20240229	122900	390062210	8900	8880	8900	8880	598
431	20240229	122800	384742970	8880	8870	8880	8870	4
432	20240229	122700	384707470	8870	8870	8870	8870	165
433	20240229	122600	383243920	8860	8860	8860	8860	2246
434	20240229	122500	363344360	8870	8870	8870	8870	10
435	20240229	122400	363255660	8870	8870	8870	8860	152
436	20240229	122300	361907980	8870	8870	8870	8870	101
437	20240229	122200	361012110	8870	8870	8870	8870	20
438	20240229	122100	360834710	8870	8870	8870	8870	39
439	20240229	122000	360488780	8870	8860	8870	8860	51
440	20240229	121900	360036420	8860	8870	8870	8860	5
441	20240229	121800	359992100	8870	8870	8870	8870	3
442	20240229	121700	359965490	8860	8870	8870	8860	165
443	20240229	121600	358503490	8860	8880	8880	8860	938
444	20240229	121500	350183310	8880	8880	8880	8880	2
445	20240229	121400	350165550	8890	8890	8890	8890	1
446	20240229	121300	350156660	8880	8880	8880	8880	0
447	20240229	121200	350156660	8880	8890	8890	8880	232
448	20240229	121100	348096490	8890	8890	8890	8890	0
449	20240229	121000	348096490	8890	8890	8890	8890	11
450	20240229	120900	347998700	8880	8880	8880	8880	0
451	20240229	120800	347998700	8880	8880	8880	8880	0
452	20240229	120700	347998700	8880	8880	8880	8880	0
453	20240229	120600	347998700	8880	8880	8880	8880	206
454	20240229	120500	346169420	8890	8890	8890	8890	2
455	20240229	120400	346151640	8890	8890	8890	8890	9
456	20240229	120300	346071630	8890	8880	8890	8880	3
457	20240229	120200	346044980	8870	8870	8870	8870	0
458	20240229	120100	346044980	8870	8870	8870	8870	0
459	20240229	120000	346044980	8870	8870	8870	8870	0
460	20240229	115900	346044980	8870	8870	8870	8870	0
461	20240229	115800	346044980	8870	8870	8870	8870	0
462	20240229	115700	346044980	8870	8870	8870	8870	0
463	20240229	115600	346044980	8870	8870	8870	8870	0
464	20240229	115500	346044980	8870	8870	8870	8870	1
465	20240229	115400	346036110	8870	8870	8870	8870	0
466	20240229	115300	346036110	8870	8890	8890	8870	250
467	20240229	115200	343817670	8860	8860	8860	8860	0
468	20240229	115100	343817670	8860	8860	8860	8860	0
469	20240229	115000	343817670	8860	8860	8860	8860	0
470	20240229	114900	343817670	8860	8860	8860	8860	0
471	20240229	114800	343817670	8860	8860	8860	8860	0
472	20240229	114700	343817670	8860	8870	8870	8860	1546
473	20240229	114600	330117030	8870	8870	8870	8870	0
474	20240229	114500	330117030	8870	8870	8870	8870	0
475	20240229	114400	330117030	8870	8890	8890	8870	80
476	20240229	114300	329407370	8870	8870	8870	8870	0
477	20240229	114200	329407370	8870	8880	8880	8870	30
478	20240229	114100	329141260	8860	8930	8930	8860	3135
479	20240229	114000	301286540	8930	8910	8930	8910	25
480	20240229	113900	301063320	8890	8890	8890	8890	112
481	20240229	113800	300067640	8890	8890	8890	8890	0
482	20240229	113700	300067640	8890	8890	8890	8890	99
483	20240229	113600	299187530	8890	8910	8910	8880	3001
484	20240229	113500	272485370	8920	8920	8920	8920	4
485	20240229	113400	272449690	8930	8930	8930	8930	0
486	20240229	113300	272449690	8930	8930	8930	8930	0
487	20240229	113200	272449690	8930	8930	8930	8930	10
488	20240229	113100	272360390	8930	8930	8930	8930	0
489	20240229	113000	272360390	8930	8930	8930	8930	101
490	20240229	112900	271458460	8920	8920	8920	8920	156
491	20240229	112800	270066940	8930	8930	8930	8930	0
492	20240229	112700	270066940	8930	8930	8930	8930	0
493	20240229	112600	270066940	8930	8920	8930	8920	13
494	20240229	112500	269950870	8930	8930	8930	8930	10
495	20240229	112400	269861570	8930	8930	8930	8930	3
496	20240229	112300	269834780	8930	8930	8930	8930	100
497	20240229	112200	268941780	8930	8930	8930	8930	2
498	20240229	112100	268923920	8900	8900	8900	8900	0
499	20240229	112000	268923920	8900	8900	8900	8900	486
500	20240229	111900	264598520	8900	8910	8910	8900	14
501	20240229	111800	264473790	8920	8920	8920	8920	1
502	20240229	111700	264464870	8920	8910	8920	8910	813
503	20240229	111600	257221020	8910	8910	8910	8910	16
504	20240229	111500	257078460	8910	8910	8910	8910	0
505	20240229	111400	257078460	8910	8910	8910	8910	120
506	20240229	111300	256009260	8910	8910	8910	8910	500
507	20240229	111200	251554260	8910	8910	8910	8910	0
508	20240229	111100	251554260	8910	8920	8920	8910	107
509	20240229	111000	250600880	8920	8920	8920	8920	1
510	20240229	110900	250591960	8900	8900	8900	8900	0
511	20240229	110800	250591960	8900	8900	8900	8900	0
512	20240229	110700	250591960	8900	8900	8900	8900	0
513	20240229	110600	250591960	8900	8900	8900	8900	0
514	20240229	110500	250591960	8900	8900	8900	8900	0
515	20240229	110400	250591960	8900	8900	8900	8900	0
516	20240229	110300	250591960	8900	8900	8900	8900	1
517	20240229	110200	250583060	8910	8910	8910	8910	221
518	20240229	110100	248613950	8930	8930	8930	8930	0
519	20240229	110000	248613950	8930	8930	8930	8930	8
520	20240229	105900	248542510	8910	8930	8930	8910	933
521	20240229	105800	240226620	8930	8930	8930	8930	0
522	20240229	105700	240226620	8930	8940	8940	8930	1020
523	20240229	105600	231108020	8950	8950	8950	8930	11
524	20240229	105500	231009750	8930	8930	8930	8930	1
525	20240229	105400	231000820	8940	8940	8940	8940	37
526	20240229	105300	230670040	8940	8940	8940	8940	36
527	20240229	105200	230348200	8950	8950	8950	8950	10
528	20240229	105100	230258700	8950	8950	8950	8950	0
529	20240229	105000	230258700	8950	8950	8950	8950	0
530	20240229	104900	230258700	8950	8950	8950	8950	1
531	20240229	104800	230249750	8930	8930	8930	8930	0
532	20240229	104700	230249750	8930	8930	8930	8930	190
533	20240229	104600	228553050	8940	8940	8940	8940	12
534	20240229	104500	228445770	8940	8940	8940	8940	0
535	20240229	104400	228445770	8940	8940	8940	8940	1
536	20240229	104300	228436830	8940	8940	8940	8940	26
537	20240229	104200	228204390	8950	8950	8950	8950	0
538	20240229	104100	228204390	8950	8950	8950	8950	1
539	20240229	104000	228195440	8950	8950	8950	8950	10
540	20240229	103900	228105940	8950	8950	8950	8950	16
541	20240229	103800	227962740	8950	8940	8950	8940	320
542	20240229	103700	225099610	8940	8940	8940	8940	0
543	20240229	103600	225099610	8940	8940	8940	8940	5
544	20240229	103500	225054910	8940	8940	8940	8940	4
545	20240229	103400	225019150	8940	8940	8940	8940	25
546	20240229	103300	224795650	8940	8940	8940	8940	2
547	20240229	103200	224777770	8940	8940	8940	8940	7
548	20240229	103100	224715190	8940	8940	8940	8940	1
549	20240229	103000	224706250	8940	8940	8940	8940	0
550	20240229	102900	224706250	8940	8940	8940	8940	0
551	20240229	102800	224706250	8940	8930	8940	8930	79
552	20240229	102700	224000490	8930	8930	8930	8930	0
553	20240229	102600	224000490	8930	8930	8930	8930	3
554	20240229	102500	223973700	8910	8930	8930	8910	4
555	20240229	102400	223938000	8930	8930	8930	8930	3
556	20240229	102300	223911210	8940	8940	8940	8940	0
557	20240229	102200	223911210	8940	8930	8940	8930	44
558	20240229	102100	223518190	8930	8900	8930	8900	60
559	20240229	102000	222983680	8900	8900	8900	8900	0
560	20240229	101900	222983680	8900	8900	8900	8900	0
561	20240229	101800	222983680	8900	8900	8900	8900	0
562	20240229	101700	222983680	8900	8940	8940	8900	223
563	20240229	101600	220998520	8940	8950	8950	8940	11
564	20240229	101500	220900170	8950	8950	8950	8950	54
565	20240229	101400	220416870	8950	8950	8950	8950	0
566	20240229	101300	220416870	8950	8930	8950	8930	9
567	20240229	101200	220336430	8930	8910	8930	8900	8
568	20240229	101100	220265140	8910	8910	8910	8910	1
569	20240229	101000	220256230	8910	8910	8910	8910	1
570	20240229	100900	220247320	8900	8890	8900	8890	608
571	20240229	100800	214836220	8900	8900	8900	8900	5
572	20240229	100700	214791720	8900	8900	8900	8900	21
573	20240229	100600	214604820	8900	8900	8900	8900	70
574	20240229	100500	213981820	8900	8900	8900	8900	7
575	20240229	100400	213919520	8890	8900	8900	8890	150
576	20240229	100300	212585810	8900	8900	8900	8900	38
577	20240229	100200	212247610	8900	8900	8900	8900	12
578	20240229	100100	212140810	8890	8890	8890	8890	53
579	20240229	100000	211669640	8900	8880	8900	8880	13
580	20240229	095900	211553970	8870	8870	8870	8870	2
581	20240229	095800	211536230	8860	8890	8890	8860	1745
582	20240229	095700	196058810	8890	8890	8890	8890	387
583	20240229	095600	192618380	8890	8870	8890	8870	259
584	20240229	095500	190320750	8890	8930	8930	8860	8809
585	20240229	095400	111976110	8940	8950	8950	8940	139
586	20240229	095300	110733030	8950	8950	8950	8950	53
587	20240229	095200	110258680	8950	8950	8950	8930	218
588	20240229	095100	108310960	8950	8940	8950	8940	84
589	20240229	095000	107559960	8930	8930	8940	8920	521
590	20240229	094900	102912220	8930	8940	8940	8920	1063
591	20240229	094800	93419620	8940	8940	8940	8940	231
592	20240229	094700	91354480	8940	8950	8950	8940	105
593	20240229	094600	90414740	8960	8950	8960	8950	135
594	20240229	094500	89205450	8950	8950	8960	8950	3
595	20240229	094400	89178590	8950	8960	8960	8950	50
596	20240229	094300	88730620	8960	8970	8970	8960	81
597	20240229	094200	88004570	8960	8960	8970	8960	137
598	20240229	094100	86776890	8930	8950	8960	8930	1143
599	20240229	094000	76549180	8940	8960	8960	8940	38
600	20240229	093900	76209080	8950	8960	8960	8950	201
601	20240229	093800	74410100	8960	8960	8970	8960	139
602	20240229	093700	73164630	8960	8960	8960	8960	61
603	20240229	093600	72618070	8960	8970	8970	8960	44
604	20240229	093500	72223780	8970	8970	8970	8970	15
605	20240229	093400	72089230	8970	8970	8970	8970	26
606	20240229	093300	71856010	8970	8970	8970	8970	19
607	20240229	093200	71685580	8970	8970	8970	8970	25
608	20240229	093100	71461330	8980	8980	8980	8980	10
609	20240229	093000	71371530	9000	8960	9000	8940	548
610	20240229	092900	66468120	8950	8960	8970	8950	643
611	20240229	092800	60712860	8960	8970	8970	8960	7
612	20240229	092700	60650100	8970	8970	8970	8970	22
613	20240229	092600	60452760	8970	9000	9000	8950	1978
614	20240229	092500	42700560	9000	9000	9000	9000	9
615	20240229	092400	42619560	8990	8990	9000	8990	96
616	20240229	092300	41756070	8990	9000	9000	8990	56
617	20240229	092200	41252290	8990	8990	8990	8990	14
618	20240229	092100	41126430	8990	8980	8990	8980	67
619	20240229	092000	40524730	8980	8980	8980	8980	0
620	20240229	091900	40524730	8980	8980	8980	8980	3
621	20240229	091800	40497790	8980	9000	9000	8980	42
622	20240229	091700	40120590	9000	8990	9000	8990	87
623	20240229	091600	39337600	8980	8990	9010	8980	58
624	20240229	091500	38816360	8980	9000	9000	8980	247
625	20240229	091400	36598030	9000	9000	9010	9000	219
626	20240229	091300	34625060	9000	9000	9000	9000	223
627	20240229	091200	32618060	9000	9000	9000	9000	0
628	20240229	091100	32618060	9000	9000	9000	9000	39
629	20240229	091000	32267060	8980	8980	8980	8960	640
630	20240229	090900	26529060	9000	9000	9000	8970	233
631	20240229	090800	24436600	9000	8980	9000	8980	3
632	20240229	090700	24409620	8980	9000	9000	8980	45
633	20240229	090600	24004640	9040	8990	9040	8980	933
634	20240229	090500	15624420	8990	8990	8990	8980	90
635	20240229	090400	14815810	8980	8980	8980	8980	0
636	20240229	090300	14815810	8980	8990	8990	8980	777
637	20240229	090200	7837480	9000	9050	9050	9000	108
638	20240229	090100	6861380	9050	9050	9050	9050	26
639	20240229	090000	6626080	8990	8990	9000	8990	737