KissMeData/138610/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	201900	614011650	16640	16640	16640	16640	937
3	20240229	201800	614011650	16640	16640	16640	16640	0
4	20240229	201700	614011650	16640	16640	16640	16640	0
5	20240229	201600	614011650	16640	16640	16640	16640	0
6	20240229	201500	614011650	16640	16640	16640	16640	0
7	20240229	201400	614011650	16640	16640	16640	16640	0
8	20240229	201300	614011650	16640	16640	16640	16640	0
9	20240229	201200	614011650	16640	16640	16640	16640	0
10	20240229	201100	614011650	16640	16640	16640	16640	0
11	20240229	201000	614011650	16640	16640	16640	16640	0
12	20240229	200900	614011650	16640	16640	16640	16640	0
13	20240229	200800	614011650	16640	16640	16640	16640	0
14	20240229	200700	614011650	16640	16640	16640	16640	0
15	20240229	200600	614011650	16640	16640	16640	16640	0
16	20240229	200500	614011650	16640	16640	16640	16640	0
17	20240229	200400	614011650	16640	16640	16640	16640	0
18	20240229	200300	614011650	16640	16640	16640	16640	0
19	20240229	200200	614011650	16640	16640	16640	16640	0
20	20240229	200100	614011650	16640	16640	16640	16640	0
21	20240229	200000	614011650	16640	16640	16640	16640	0
22	20240229	195900	614011650	16640	16640	16640	16640	0
23	20240229	195800	614011650	16640	16640	16640	16640	0
24	20240229	195700	614011650	16640	16640	16640	16640	0
25	20240229	195600	614011650	16640	16640	16640	16640	0
26	20240229	195500	614011650	16640	16640	16640	16640	0
27	20240229	195400	614011650	16640	16640	16640	16640	0
28	20240229	195300	614011650	16640	16640	16640	16640	0
29	20240229	195200	614011650	16640	16640	16640	16640	0
30	20240229	195100	614011650	16640	16640	16640	16640	0
31	20240229	195000	614011650	16640	16640	16640	16640	0
32	20240229	194900	614011650	16640	16640	16640	16640	937
33	20240229	194800	614011650	16640	16640	16640	16640	0
34	20240229	194700	614011650	16640	16640	16640	16640	0
35	20240229	194600	614011650	16640	16640	16640	16640	0
36	20240229	194500	614011650	16640	16640	16640	16640	0
37	20240229	194400	614011650	16640	16640	16640	16640	0
38	20240229	194300	614011650	16640	16640	16640	16640	0
39	20240229	194200	614011650	16640	16640	16640	16640	0
40	20240229	194100	614011650	16640	16640	16640	16640	0
41	20240229	194000	614011650	16640	16640	16640	16640	0
42	20240229	193900	614011650	16640	16640	16640	16640	0
43	20240229	193800	614011650	16640	16640	16640	16640	0
44	20240229	193700	614011650	16640	16640	16640	16640	0
45	20240229	193600	614011650	16640	16640	16640	16640	0
46	20240229	193500	614011650	16640	16640	16640	16640	0
47	20240229	193400	614011650	16640	16640	16640	16640	0
48	20240229	193300	614011650	16640	16640	16640	16640	0
49	20240229	193200	614011650	16640	16640	16640	16640	0
50	20240229	193100	614011650	16640	16640	16640	16640	0
51	20240229	193000	614011650	16640	16640	16640	16640	0
52	20240229	192900	614011650	16640	16640	16640	16640	0
53	20240229	192800	614011650	16640	16640	16640	16640	0
54	20240229	192700	614011650	16640	16640	16640	16640	0
55	20240229	192600	614011650	16640	16640	16640	16640	0
56	20240229	192500	614011650	16640	16640	16640	16640	0
57	20240229	192400	614011650	16640	16640	16640	16640	0
58	20240229	192300	614011650	16640	16640	16640	16640	0
59	20240229	192200	614011650	16640	16640	16640	16640	0
60	20240229	192100	614011650	16640	16640	16640	16640	0
61	20240229	192000	614011650	16640	16640	16640	16640	0
62	20240229	191900	614011650	16640	16640	16640	16640	937
63	20240229	191800	614011650	16640	16640	16640	16640	0
64	20240229	191700	614011650	16640	16640	16640	16640	0
65	20240229	191600	614011650	16640	16640	16640	16640	0
66	20240229	191500	614011650	16640	16640	16640	16640	0
67	20240229	191400	614011650	16640	16640	16640	16640	0
68	20240229	191300	614011650	16640	16640	16640	16640	0
69	20240229	191200	614011650	16640	16640	16640	16640	0
70	20240229	191100	614011650	16640	16640	16640	16640	0
71	20240229	191000	614011650	16640	16640	16640	16640	0
72	20240229	190900	614011650	16640	16640	16640	16640	0
73	20240229	190800	614011650	16640	16640	16640	16640	0
74	20240229	190700	614011650	16640	16640	16640	16640	0
75	20240229	190600	614011650	16640	16640	16640	16640	0
76	20240229	190500	614011650	16640	16640	16640	16640	0
77	20240229	190400	614011650	16640	16640	16640	16640	0
78	20240229	190300	614011650	16640	16640	16640	16640	0
79	20240229	190200	614011650	16640	16640	16640	16640	0
80	20240229	190100	614011650	16640	16640	16640	16640	0
81	20240229	190000	614011650	16640	16640	16640	16640	0
82	20240229	185900	614011650	16640	16640	16640	16640	0
83	20240229	185800	614011650	16640	16640	16640	16640	0
84	20240229	185700	614011650	16640	16640	16640	16640	0
85	20240229	185600	614011650	16640	16640	16640	16640	0
86	20240229	185500	614011650	16640	16640	16640	16640	0
87	20240229	185400	614011650	16640	16640	16640	16640	0
88	20240229	185300	614011650	16640	16640	16640	16640	0
89	20240229	185200	614011650	16640	16640	16640	16640	0
90	20240229	185100	614011650	16640	16640	16640	16640	0
91	20240229	185000	614011650	16640	16640	16640	16640	0
92	20240229	184900	614011650	16640	16640	16640	16640	937
93	20240229	184800	614011650	16640	16640	16640	16640	0
94	20240229	184700	614011650	16640	16640	16640	16640	0
95	20240229	184600	614011650	16640	16640	16640	16640	0
96	20240229	184500	614011650	16640	16640	16640	16640	0
97	20240229	184400	614011650	16640	16640	16640	16640	0
98	20240229	184300	614011650	16640	16640	16640	16640	0
99	20240229	184200	614011650	16640	16640	16640	16640	0
100	20240229	184100	614011650	16640	16640	16640	16640	0
101	20240229	184000	614011650	16640	16640	16640	16640	0
102	20240229	183900	614011650	16640	16640	16640	16640	0
103	20240229	183800	614011650	16640	16640	16640	16640	0
104	20240229	183700	614011650	16640	16640	16640	16640	0
105	20240229	183600	614011650	16640	16640	16640	16640	0
106	20240229	183500	614011650	16640	16640	16640	16640	0
107	20240229	183400	614011650	16640	16640	16640	16640	0
108	20240229	183300	614011650	16640	16640	16640	16640	0
109	20240229	183200	614011650	16640	16640	16640	16640	0
110	20240229	183100	614011650	16640	16640	16640	16640	0
111	20240229	183000	614011650	16640	16640	16640	16640	0
112	20240229	182900	614011650	16640	16640	16640	16640	0
113	20240229	182800	614011650	16640	16640	16640	16640	0
114	20240229	182700	614011650	16640	16640	16640	16640	0
115	20240229	182600	614011650	16640	16640	16640	16640	0
116	20240229	182500	614011650	16640	16640	16640	16640	0
117	20240229	182400	614011650	16640	16640	16640	16640	0
118	20240229	182300	614011650	16640	16640	16640	16640	0
119	20240229	182200	614011650	16640	16640	16640	16640	0
120	20240229	182100	614011650	16640	16640	16640	16640	0
121	20240229	182000	614011650	16640	16640	16640	16640	0
122	20240229	181900	614011650	16640	16640	16640	16640	937
123	20240229	181800	614011650	16640	16640	16640	16640	0
124	20240229	181700	614011650	16640	16640	16640	16640	0
125	20240229	181600	614011650	16640	16640	16640	16640	0
126	20240229	181500	614011650	16640	16640	16640	16640	0
127	20240229	181400	614011650	16640	16640	16640	16640	0
128	20240229	181300	614011650	16640	16640	16640	16640	0
129	20240229	181200	614011650	16640	16640	16640	16640	0
130	20240229	181100	614011650	16640	16640	16640	16640	0
131	20240229	181000	614011650	16640	16640	16640	16640	0
132	20240229	180900	614011650	16640	16640	16640	16640	0
133	20240229	180800	614011650	16640	16640	16640	16640	0
134	20240229	180700	614011650	16640	16640	16640	16640	0
135	20240229	180600	614011650	16640	16640	16640	16640	0
136	20240229	180500	614011650	16640	16640	16640	16640	0
137	20240229	180400	614011650	16640	16640	16640	16640	0
138	20240229	180300	614011650	16640	16640	16640	16640	0
139	20240229	180200	614011650	16640	16640	16640	16640	0
140	20240229	180100	614011650	16640	16640	16640	16640	0
141	20240229	180000	614011650	16640	16640	16640	16640	0
142	20240229	175900	614011650	16640	16640	16640	16640	0
143	20240229	175800	614011650	16640	16640	16640	16640	0
144	20240229	175700	614011650	16640	16640	16640	16640	0
145	20240229	175600	614011650	16640	16640	16640	16640	0
146	20240229	175500	614011650	16640	16640	16640	16640	0
147	20240229	175400	614011650	16640	16640	16640	16640	0
148	20240229	175300	614011650	16640	16640	16640	16640	0
149	20240229	175200	614011650	16640	16640	16640	16640	0
150	20240229	175100	614011650	16640	16640	16640	16640	0
151	20240229	175000	614011650	16640	16640	16640	16640	0
152	20240229	174900	614011650	16640	16640	16640	16640	937
153	20240229	174800	614011650	16640	16640	16640	16640	0
154	20240229	174700	614011650	16640	16640	16640	16640	0
155	20240229	174600	614011650	16640	16640	16640	16640	0
156	20240229	174500	614011650	16640	16640	16640	16640	0
157	20240229	174400	614011650	16640	16640	16640	16640	0
158	20240229	174300	614011650	16640	16640	16640	16640	0
159	20240229	174200	614011650	16640	16640	16640	16640	0
160	20240229	174100	614011650	16640	16640	16640	16640	0
161	20240229	174000	614011650	16640	16640	16640	16640	0
162	20240229	173900	614011650	16640	16640	16640	16640	0
163	20240229	173800	614011650	16640	16640	16640	16640	0
164	20240229	173700	614011650	16640	16640	16640	16640	0
165	20240229	173600	614011650	16640	16640	16640	16640	0
166	20240229	173500	614011650	16640	16640	16640	16640	0
167	20240229	173400	614011650	16640	16640	16640	16640	0
168	20240229	173300	614011650	16640	16640	16640	16640	0
169	20240229	173200	614011650	16640	16640	16640	16640	0
170	20240229	173100	614011650	16640	16640	16640	16640	0
171	20240229	173000	614011650	16640	16640	16640	16640	0
172	20240229	172900	614011650	16640	16640	16640	16640	0
173	20240229	172800	614011650	16640	16640	16640	16640	0
174	20240229	172700	614011650	16640	16640	16640	16640	0
175	20240229	172600	614011650	16640	16640	16640	16640	0
176	20240229	172500	614011650	16640	16640	16640	16640	0
177	20240229	172400	614011650	16640	16640	16640	16640	0
178	20240229	172300	614011650	16640	16640	16640	16640	0
179	20240229	172200	614011650	16640	16640	16640	16640	0
180	20240229	172100	614011650	16640	16640	16640	16640	0
181	20240229	172000	614011650	16640	16640	16640	16640	0
182	20240229	171900	614011650	16640	16640	16640	16640	937
183	20240229	171800	614011650	16640	16640	16640	16640	0
184	20240229	171700	614011650	16640	16640	16640	16640	0
185	20240229	171600	614011650	16640	16640	16640	16640	0
186	20240229	171500	614011650	16640	16640	16640	16640	0
187	20240229	171400	614011650	16640	16640	16640	16640	0
188	20240229	171300	614011650	16640	16640	16640	16640	0
189	20240229	171200	614011650	16640	16640	16640	16640	0
190	20240229	171100	614011650	16640	16640	16640	16640	0
191	20240229	171000	614011650	16640	16640	16640	16640	0
192	20240229	170900	614011650	16640	16640	16640	16640	0
193	20240229	170800	614011650	16640	16640	16640	16640	0
194	20240229	170700	614011650	16640	16640	16640	16640	0
195	20240229	170600	614011650	16640	16640	16640	16640	0
196	20240229	170500	614011650	16640	16640	16640	16640	0
197	20240229	170400	614011650	16640	16640	16640	16640	0
198	20240229	170300	614011650	16640	16640	16640	16640	0
199	20240229	170200	614011650	16640	16640	16640	16640	0
200	20240229	170100	614011650	16640	16640	16640	16640	0
201	20240229	170000	614011650	16640	16640	16640	16640	0
202	20240229	165900	614011650	16640	16640	16640	16640	0
203	20240229	165800	614011650	16640	16640	16640	16640	0
204	20240229	165700	614011650	16640	16640	16640	16640	0
205	20240229	165600	614011650	16640	16640	16640	16640	0
206	20240229	165500	614011650	16640	16640	16640	16640	0
207	20240229	165400	614011650	16640	16640	16640	16640	0
208	20240229	165300	614011650	16640	16640	16640	16640	0
209	20240229	165200	614011650	16640	16640	16640	16640	0
210	20240229	165100	614011650	16640	16640	16640	16640	0
211	20240229	165000	614011650	16640	16640	16640	16640	0
212	20240229	164900	614011650	16640	16640	16640	16640	937
213	20240229	164800	614011650	16640	16640	16640	16640	0
214	20240229	164700	614011650	16640	16640	16640	16640	0
215	20240229	164600	614011650	16640	16640	16640	16640	0
216	20240229	164500	614011650	16640	16640	16640	16640	0
217	20240229	164400	614011650	16640	16640	16640	16640	0
218	20240229	164300	614011650	16640	16640	16640	16640	0
219	20240229	164200	614011650	16640	16640	16640	16640	0
220	20240229	164100	614011650	16640	16640	16640	16640	0
221	20240229	164000	614011650	16640	16640	16640	16640	0
222	20240229	163900	614011650	16640	16640	16640	16640	0
223	20240229	163800	614011650	16640	16640	16640	16640	0
224	20240229	163700	614011650	16640	16640	16640	16640	0
225	20240229	163600	614011650	16640	16640	16640	16640	0
226	20240229	163500	614011650	16640	16640	16640	16640	0
227	20240229	163400	614011650	16640	16640	16640	16640	0
228	20240229	163300	614011650	16640	16640	16640	16640	0
229	20240229	163200	614011650	16640	16640	16640	16640	0
230	20240229	163100	614011650	16640	16640	16640	16640	0
231	20240229	163000	614011650	16640	16640	16640	16640	0
232	20240229	162900	614011650	16640	16640	16640	16640	0
233	20240229	162800	614011650	16640	16640	16640	16640	0
234	20240229	162700	614011650	16640	16640	16640	16640	0
235	20240229	162600	614011650	16640	16640	16640	16640	0
236	20240229	162500	614011650	16640	16640	16640	16640	0
237	20240229	162400	614011650	16640	16640	16640	16640	0
238	20240229	162300	614011650	16640	16640	16640	16640	0
239	20240229	162200	614011650	16640	16640	16640	16640	0
240	20240229	162100	614011650	16640	16640	16640	16640	0
241	20240229	162000	614011650	16640	16640	16640	16640	0
242	20240229	161900	614011650	16640	16640	16640	16640	937
243	20240229	161800	614011650	16640	16640	16640	16640	0
244	20240229	161700	614011650	16640	16640	16640	16640	0
245	20240229	161600	614011650	16640	16640	16640	16640	0
246	20240229	161500	614011650	16640	16640	16640	16640	0
247	20240229	161400	614011650	16640	16640	16640	16640	0
248	20240229	161300	614011650	16640	16640	16640	16640	0
249	20240229	161200	614011650	16640	16640	16640	16640	0
250	20240229	161100	614011650	16640	16640	16640	16640	0
251	20240229	161000	614011650	16640	16640	16640	16640	0
252	20240229	160900	614011650	16640	16640	16640	16640	0
253	20240229	160800	614011650	16640	16640	16640	16640	0
254	20240229	160700	614011650	16640	16640	16640	16640	0
255	20240229	160600	614011650	16640	16640	16640	16640	0
256	20240229	160500	614011650	16640	16640	16640	16640	0
257	20240229	160400	614011650	16640	16640	16640	16640	0
258	20240229	160300	614011650	16640	16640	16640	16640	0
259	20240229	160200	614011650	16640	16640	16640	16640	0
260	20240229	160100	614011650	16640	16640	16640	16640	0
261	20240229	160000	614011650	16640	16640	16640	16640	0
262	20240229	155900	614011650	16640	16640	16640	16640	0
263	20240229	155800	614011650	16640	16640	16640	16640	0
264	20240229	155700	614011650	16640	16640	16640	16640	0
265	20240229	155600	614011650	16640	16640	16640	16640	0
266	20240229	155500	614011650	16640	16640	16640	16640	0
267	20240229	155400	614011650	16640	16640	16640	16640	0
268	20240229	155300	614011650	16640	16640	16640	16640	0
269	20240229	155200	614011650	16640	16640	16640	16640	0
270	20240229	155100	614011650	16640	16640	16640	16640	0
271	20240229	155000	614011650	16640	16640	16640	16640	0
272	20240229	154900	614011650	16640	16640	16640	16640	937
273	20240229	154800	614011650	16640	16640	16640	16640	0
274	20240229	154700	614011650	16640	16640	16640	16640	0
275	20240229	154600	614011650	16640	16640	16640	16640	0
276	20240229	154500	614011650	16640	16640	16640	16640	0
277	20240229	154400	614011650	16640	16640	16640	16640	0
278	20240229	154300	614011650	16640	16640	16640	16640	0
279	20240229	154200	614011650	16640	16640	16640	16640	0
280	20240229	154100	614011650	16640	16640	16640	16640	0
281	20240229	154000	614011650	16640	16640	16640	16640	0
282	20240229	153900	614011650	16640	16640	16640	16640	0
283	20240229	153800	614011650	16640	16640	16640	16640	0
284	20240229	153700	614011650	16640	16640	16640	16640	0
285	20240229	153600	614011650	16640	16640	16640	16640	0
286	20240229	153500	614011650	16640	16640	16640	16640	0
287	20240229	153400	614011650	16640	16640	16640	16640	0
288	20240229	153300	614011650	16640	16640	16640	16640	0
289	20240229	153200	614011650	16640	16640	16640	16640	0
290	20240229	153100	614011650	16640	16640	16640	16640	0
291	20240229	153000	614011650	16640	16640	16640	16640	937
292	20240229	152900	598419970	16600	16600	16600	16600	0
293	20240229	152800	598419970	16600	16600	16600	16600	0
294	20240229	152700	598419970	16600	16600	16600	16600	0
295	20240229	152600	598419970	16600	16600	16600	16600	0
296	20240229	152500	598419970	16600	16600	16600	16600	0
297	20240229	152400	598419970	16600	16600	16600	16600	0
298	20240229	152300	598419970	16600	16600	16600	16600	0
299	20240229	152200	598419970	16600	16600	16600	16600	0
300	20240229	152100	598419970	16600	16600	16600	16600	0
301	20240229	152000	598419970	16600	16600	16600	16600	0
302	20240229	151900	598419970	16600	16600	16600	16600	12
303	20240229	151800	598220770	16620	16620	16620	16620	0
304	20240229	151700	598220770	16620	16620	16620	16610	505
305	20240229	151600	589831510	16640	16640	16640	16640	15
306	20240229	151500	589581910	16640	16640	16640	16640	0
307	20240229	151400	589581910	16640	16640	16640	16640	167
308	20240229	151300	586803030	16640	16630	16640	16630	118
309	20240229	151200	584839570	16640	16640	16640	16640	0
310	20240229	151100	584839570	16640	16640	16640	16640	5
311	20240229	151000	584756370	16650	16650	16650	16650	2
312	20240229	150900	584723070	16650	16650	16650	16650	32
313	20240229	150800	584190270	16620	16620	16620	16620	0
314	20240229	150700	584190270	16620	16620	16620	16620	15
315	20240229	150600	583940970	16620	16610	16620	16610	3
316	20240229	150500	583891130	16620	16620	16620	16620	0
317	20240229	150400	583891130	16620	16620	16620	16620	0
318	20240229	150300	583891130	16620	16620	16620	16620	14
319	20240229	150200	583658450	16620	16620	16620	16620	75
320	20240229	150100	582411950	16660	16660	16660	16660	10
321	20240229	150000	582245350	16670	16670	16670	16670	10
322	20240229	145900	582078650	16670	16670	16670	16670	0
323	20240229	145800	582078650	16670	16610	16670	16610	1772
324	20240229	145700	552644410	16610	16620	16620	16610	334
325	20240229	145600	547096270	16620	16620	16620	16620	189
326	20240229	145500	543955090	16620	16620	16620	16620	17
327	20240229	145400	543672550	16620	16620	16620	16620	262
328	20240229	145300	539318110	16620	16660	16660	16620	500
329	20240229	145200	531003180	16670	16670	16670	16670	1
330	20240229	145100	530986510	16670	16670	16670	16670	0
331	20240229	145000	530986510	16670	16670	16670	16670	1
332	20240229	144900	530969840	16660	16660	16660	16660	0
333	20240229	144800	530969840	16660	16660	16660	16660	0
334	20240229	144700	530969840	16660	16660	16690	16660	7
335	20240229	144600	530853130	16690	16660	16690	16660	9
336	20240229	144500	530703060	16660	16660	16660	16660	0
337	20240229	144400	530703060	16660	16660	16680	16660	5
338	20240229	144300	530619740	16660	16660	16660	16660	6
339	20240229	144200	530519780	16660	16660	16660	16660	6
340	20240229	144100	530419820	16660	16660	16660	16660	6
341	20240229	144000	530319860	16660	16660	16660	16660	8
342	20240229	143900	530186580	16660	16660	16660	16660	9
343	20240229	143800	530036640	16660	16660	16660	16660	4
344	20240229	143700	529970000	16660	16660	16700	16660	8
345	20240229	143600	529836520	16700	16640	16700	16640	321
346	20240229	143500	524478730	16620	16640	16640	16620	50
347	20240229	143400	523647450	16660	16660	16660	16660	20
348	20240229	143300	523314250	16660	16660	16690	16660	19
349	20240229	143200	522997300	16640	16640	16640	16640	18
350	20240229	143100	522697780	16690	16610	16690	16600	68
351	20240229	143000	521567620	16620	16620	16690	16620	26
352	20240229	142900	521134100	16620	16610	16620	16610	59
353	20240229	142800	520154100	16620	16620	16620	16620	10
354	20240229	142700	519987900	16600	16620	16620	16600	104
355	20240229	142600	518261380	16610	16610	16610	16610	24
356	20240229	142500	517862740	16610	16610	16610	16610	5
357	20240229	142400	517779690	16610	16610	16610	16610	21
358	20240229	142300	517430880	16620	16620	16620	16620	8
359	20240229	142200	517297920	16620	16620	16620	16620	0
360	20240229	142100	517297920	16620	16640	16640	16620	51
361	20240229	142000	516450260	16640	16640	16640	16640	156
362	20240229	141900	513854420	16640	16640	16640	16640	0
363	20240229	141800	513854420	16640	16640	16640	16640	1
364	20240229	141700	513837780	16640	16640	16640	16640	1
365	20240229	141600	513821140	16680	16640	16680	16640	33
366	20240229	141500	513270780	16680	16640	16680	16640	7
367	20240229	141400	513154180	16620	16620	16640	16620	28
368	20240229	141300	512688780	16620	16620	16620	16620	0
369	20240229	141200	512688780	16620	16640	16640	16620	70
370	20240229	141100	511524380	16630	16630	16630	16630	0
371	20240229	141000	511524380	16630	16660	16660	16630	247
372	20240229	140900	507414120	16660	16660	16660	16660	0
373	20240229	140800	507414120	16660	16680	16680	16660	160
374	20240229	140700	504748480	16680	16680	16680	16680	0
375	20240229	140600	504748480	16680	16680	16680	16680	0
376	20240229	140500	504748480	16680	16680	16680	16680	2
377	20240229	140400	504715120	16680	16660	16680	16660	23
378	20240229	140300	504331880	16690	16660	16690	16660	55
379	20240229	140200	503415530	16640	16640	16640	16640	0
380	20240229	140100	503415530	16640	16640	16640	16640	0
381	20240229	140000	503415530	16640	16640	16640	16640	0
382	20240229	135900	503415530	16640	16640	16640	16640	1
383	20240229	135800	503398890	16690	16640	16690	16640	50
384	20240229	135700	502565340	16620	16620	16620	16620	0
385	20240229	135600	502565340	16620	16640	16650	16620	7
386	20240229	135500	502448860	16650	16640	16650	16620	389
387	20240229	135400	495982260	16670	16640	16670	16640	21
388	20240229	135300	495632230	16670	16640	16670	16640	6
389	20240229	135200	495532360	16650	16650	16650	16650	1
390	20240229	135100	495515710	16650	16650	16650	16650	0
391	20240229	135000	495515710	16650	16640	16650	16640	49
392	20240229	134900	494699890	16650	16640	16650	16640	59
393	20240229	134800	493717560	16620	16620	16620	16620	439
394	20240229	134700	486421380	16630	16630	16630	16630	102
395	20240229	134600	484725120	16640	16650	16650	16640	113
396	20240229	134500	482844670	16650	16650	16650	16650	0
397	20240229	134400	482844670	16650	16650	16650	16650	0
398	20240229	134300	482844670	16650	16650	16650	16650	72
399	20240229	134200	481645870	16690	16690	16690	16690	0
400	20240229	134100	481645870	16690	16690	16690	16690	0
401	20240229	134000	481645870	16690	16660	16690	16660	3
402	20240229	133900	481595830	16690	16690	16690	16690	0
403	20240229	133800	481595830	16690	16690	16690	16690	0
404	20240229	133700	481595830	16690	16650	16690	16650	2
405	20240229	133600	481562490	16650	16650	16650	16650	0
406	20240229	133500	481562490	16650	16650	16650	16650	1
407	20240229	133400	481545840	16690	16650	16690	16650	10
408	20240229	133300	481379220	16650	16650	16650	16650	1
409	20240229	133200	481362570	16630	16630	16630	16630	0
410	20240229	133100	481362570	16630	16630	16630	16630	0
411	20240229	133000	481362570	16630	16630	16630	16630	30
412	20240229	132900	480863670	16630	16630	16630	16630	0
413	20240229	132800	480863670	16630	16630	16630	16630	0
414	20240229	132700	480863670	16630	16630	16630	16630	0
415	20240229	132600	480863670	16630	16630	16630	16630	0
416	20240229	132500	480863670	16630	16630	16630	16630	0
417	20240229	132400	480863670	16630	16630	16630	16630	0
418	20240229	132300	480863670	16630	16630	16630	16630	1
419	20240229	132200	480847040	16630	16630	16630	16630	0
420	20240229	132100	480847040	16630	16630	16630	16630	0
421	20240229	132000	480847040	16630	16630	16630	16630	0
422	20240229	131900	480847040	16630	16620	16630	16620	182
423	20240229	131800	477821100	16620	16610	16620	16610	228
424	20240229	131700	474031760	16610	16610	16610	16610	14
425	20240229	131600	473799220	16610	16610	16610	16610	13
426	20240229	131500	473583290	16610	16610	16610	16610	2
427	20240229	131400	473550070	16600	16620	16620	16600	900
428	20240229	131300	458601820	16620	16630	16630	16620	150
429	20240229	131200	456108790	16630	16630	16630	16630	8
430	20240229	131100	455975750	16630	16630	16630	16610	163
431	20240229	131000	453268140	16700	16620	16700	16620	200
432	20240229	130900	449930010	16610	16600	16610	16600	234
433	20240229	130800	446043610	16610	16600	16610	16600	12
434	20240229	130700	445844400	16600	16600	16600	16600	21
435	20240229	130600	445495800	16600	16610	16610	16600	1207
436	20240229	130500	425451920	16620	16620	16620	16620	382
437	20240229	130400	419103080	16620	16630	16630	16620	93
438	20240229	130300	417557060	16630	16640	16640	16620	2260
439	20240229	130200	379965190	16640	16640	16640	16640	34
440	20240229	130100	379399430	16640	16650	16650	16640	104
441	20240229	130000	377668830	16650	16650	16650	16650	5
442	20240229	125900	377585580	16650	16650	16650	16650	3
443	20240229	125800	377535630	16650	16660	16660	16650	104
444	20240229	125700	375804020	16660	16660	16660	16660	0
445	20240229	125600	375804020	16660	16660	16660	16660	0
446	20240229	125500	375804020	16660	16660	16660	16660	1
447	20240229	125400	375787360	16660	16660	16660	16660	1
448	20240229	125300	375770700	16670	16670	16670	16670	29
449	20240229	125200	375287270	16670	16670	16670	16670	0
450	20240229	125100	375287270	16670	16670	16670	16670	0
451	20240229	125000	375287270	16670	16670	16670	16670	0
452	20240229	124900	375287270	16670	16670	16670	16670	0
453	20240229	124800	375287270	16670	16670	16670	16670	0
454	20240229	124700	375287270	16670	16670	16670	16670	0
455	20240229	124600	375287270	16670	16670	16670	16670	0
456	20240229	124500	375287270	16670	16670	16670	16670	0
457	20240229	124400	375287270	16670	16670	16670	16670	0
458	20240229	124300	375287270	16670	16670	16670	16670	0
459	20240229	124200	375287270	16670	16670	16670	16670	0
460	20240229	124100	375287270	16670	16670	16670	16670	0
461	20240229	124000	375287270	16670	16670	16670	16670	0
462	20240229	123900	375287270	16670	16670	16670	16670	0
463	20240229	123800	375287270	16670	16670	16670	16670	0
464	20240229	123700	375287270	16670	16670	16670	16670	0
465	20240229	123600	375287270	16670	16670	16670	16670	0
466	20240229	123500	375287270	16670	16670	16670	16670	106
467	20240229	123400	373520250	16640	16640	16640	16640	0
468	20240229	123300	373520250	16640	16640	16640	16640	0
469	20240229	123200	373520250	16640	16640	16640	16640	0
470	20240229	123100	373520250	16640	16640	16640	16640	0
471	20240229	123000	373520250	16640	16640	16640	16640	0
472	20240229	122900	373520250	16640	16640	16640	16640	0
473	20240229	122800	373520250	16640	16670	16670	16640	103
474	20240229	122700	371805310	16670	16670	16670	16670	0
475	20240229	122600	371805310	16670	16670	16670	16670	0
476	20240229	122500	371805310	16670	16670	16670	16670	100
477	20240229	122400	370138310	16670	16670	16670	16670	1
478	20240229	122300	370121640	16640	16650	16650	16640	90
479	20240229	122200	368623320	16670	16670	16670	16670	0
480	20240229	122100	368623320	16670	16690	16690	16670	54
481	20240229	122000	367723040	16670	16670	16670	16670	0
482	20240229	121900	367723040	16670	16670	16670	16670	51
483	20240229	121800	366872870	16650	16650	16650	16650	0
484	20240229	121700	366872870	16650	16660	16660	16650	200
485	20240229	121600	363542180	16660	16660	16660	16660	17
486	20240229	121500	363258960	16670	16670	16670	16670	226
487	20240229	121400	359491540	16670	16670	16670	16670	0
488	20240229	121300	359491540	16670	16670	16670	16670	1
489	20240229	121200	359474870	16670	16670	16670	16670	1
490	20240229	121100	359458200	16690	16690	16690	16690	2
491	20240229	121000	359424820	16710	16690	16710	16690	30
492	20240229	120900	358923540	16690	16690	16690	16690	1
493	20240229	120800	358906850	16690	16690	16690	16690	1
494	20240229	120700	358890160	16690	16690	16690	16690	10
495	20240229	120600	358723260	16670	16670	16670	16670	0
496	20240229	120500	358723260	16670	16670	16670	16670	0
497	20240229	120400	358723260	16670	16670	16670	16670	0
498	20240229	120300	358723260	16670	16670	16670	16670	0
499	20240229	120200	358723260	16670	16670	16670	16670	0
500	20240229	120100	358723260	16670	16670	16670	16670	0
501	20240229	120000	358723260	16670	16670	16670	16670	1
502	20240229	115900	358706590	16660	16660	16660	16660	0
503	20240229	115800	358706590	16660	16660	16660	16660	0
504	20240229	115700	358706590	16660	16660	16660	16660	0
505	20240229	115600	358706590	16660	16660	16660	16660	0
506	20240229	115500	358706590	16660	16660	16660	16660	0
507	20240229	115400	358706590	16660	16660	16660	16660	0
508	20240229	115300	358706590	16660	16660	16660	16660	0
509	20240229	115200	358706590	16660	16660	16660	16660	499
510	20240229	115100	350393250	16650	16650	16650	16650	2
511	20240229	115000	350359950	16650	16650	16650	16650	112
512	20240229	114900	348495150	16660	16660	16660	16660	0
513	20240229	114800	348495150	16660	16660	16660	16660	1
514	20240229	114700	348478490	16660	16660	16660	16660	0
515	20240229	114600	348478490	16660	16660	16660	16660	0
516	20240229	114500	348478490	16660	16650	16660	16650	30
517	20240229	114400	347978760	16640	16640	16640	16640	0
518	20240229	114300	347978760	16640	16640	16640	16640	0
519	20240229	114200	347978760	16640	16640	16640	16640	65
520	20240229	114100	346897160	16640	16640	16640	16640	0
521	20240229	114000	346897160	16640	16640	16640	16640	0
522	20240229	113900	346897160	16640	16650	16650	16640	23
523	20240229	113800	346514280	16640	16640	16640	16640	0
524	20240229	113700	346514280	16640	16640	16640	16640	120
525	20240229	113600	344517480	16630	16630	16630	16630	30
526	20240229	113500	344018580	16630	16700	16700	16630	2445
527	20240229	113400	303282820	16710	16710	16710	16710	0
528	20240229	113300	303282820	16710	16710	16710	16710	188
529	20240229	113200	300141340	16780	16730	16780	16730	14
530	20240229	113100	299906670	16730	16730	16730	16730	1
531	20240229	113000	299889940	16780	16780	16780	16780	0
532	20240229	112900	299889940	16780	16780	16780	16780	0
533	20240229	112800	299889940	16780	16730	16780	16730	20
534	20240229	112700	299554390	16780	16780	16780	16780	0
535	20240229	112600	299554390	16780	16730	16780	16730	10
536	20240229	112500	299386640	16710	16710	16710	16710	0
537	20240229	112400	299386640	16710	16710	16710	16710	0
538	20240229	112300	299386640	16710	16710	16710	16710	56
539	20240229	112200	298450880	16710	16710	16710	16710	21
540	20240229	112100	298099970	16780	16710	16780	16710	10
541	20240229	112000	297932240	16700	16700	16700	16700	0
542	20240229	111900	297932240	16700	16710	16710	16700	12
543	20240229	111800	297731830	16710	16710	16710	16710	1
544	20240229	111700	297715120	16710	16710	16710	16710	1
545	20240229	111600	297698410	16690	16690	16690	16690	0
546	20240229	111500	297698410	16690	16690	16690	16690	1
547	20240229	111400	297681720	16700	16700	16700	16700	0
548	20240229	111300	297681720	16700	16700	16700	16700	0
549	20240229	111200	297681720	16700	16690	16700	16690	159
550	20240229	111100	295027670	16670	16670	16670	16670	0
551	20240229	111000	295027670	16670	16670	16670	16670	1
552	20240229	110900	295011000	16670	16670	16670	16670	5
553	20240229	110800	294927650	16660	16660	16660	16660	20
554	20240229	110700	294594450	16670	16660	16670	16660	105
555	20240229	110600	292844120	16660	16660	16660	16660	0
556	20240229	110500	292844120	16660	16660	16660	16660	0
557	20240229	110400	292844120	16660	16670	16670	16660	59
558	20240229	110300	291861170	16670	16690	16690	16670	310
559	20240229	110200	286692750	16700	16700	16700	16700	0
560	20240229	110100	286692750	16700	16720	16720	16700	442
561	20240229	110000	279310690	16780	16740	16780	16740	10
562	20240229	105900	279142930	16720	16720	16720	16720	0
563	20240229	105800	279142930	16720	16720	16720	16720	0
564	20240229	105700	279142930	16720	16720	16720	16720	0
565	20240229	105600	279142930	16720	16720	16720	16720	1
566	20240229	105500	279126210	16700	16700	16700	16700	0
567	20240229	105400	279126210	16700	16700	16700	16700	1
568	20240229	105300	279109510	16700	16700	16700	16700	0
569	20240229	105200	279109510	16700	16700	16700	16700	0
570	20240229	105100	279109510	16700	16700	16700	16700	0
571	20240229	105000	279109510	16700	16710	16710	16700	200
572	20240229	104900	275769420	16710	16710	16710	16710	0
573	20240229	104800	275769420	16710	16710	16710	16710	1
574	20240229	104700	275752710	16710	16710	16710	16710	0
575	20240229	104600	275752710	16710	16710	16710	16710	30
576	20240229	104500	275251410	16720	16720	16720	16720	111
577	20240229	104400	273395490	16730	16730	16730	16730	0
578	20240229	104300	273395490	16730	16760	16760	16730	431
579	20240229	104200	266172230	16780	16780	16780	16780	0
580	20240229	104100	266172230	16780	16780	16780	16780	70
581	20240229	104000	264997630	16780	16790	16790	16780	105
582	20240229	103900	263235680	16800	16780	16800	16780	119
583	20240229	103800	261238840	16780	16790	16790	16780	8
584	20240229	103700	261104530	16830	16810	16830	16810	10
585	20240229	103600	260936250	16830	16830	16830	16830	0
586	20240229	103500	260936250	16830	16800	16830	16800	101
587	20240229	103400	259236650	16820	16800	16820	16800	10
588	20240229	103300	259068530	16780	16800	16800	16780	105
589	20240229	103200	257305570	16800	16800	16800	16800	0
590	20240229	103100	257305570	16800	16800	16800	16800	0
591	20240229	103000	257305570	16800	16800	16800	16800	0
592	20240229	102900	257305570	16800	16800	16800	16800	0
593	20240229	102800	257305570	16800	16780	16800	16780	10
594	20240229	102700	257137660	16770	16770	16770	16770	2
595	20240229	102600	257104120	16760	16760	16760	16760	0
596	20240229	102500	257104120	16760	16760	16760	16760	30
597	20240229	102400	256601320	16760	16770	16770	16740	762
598	20240229	102300	243843410	16760	16760	16760	16760	7
599	20240229	102200	243726090	16740	16740	16740	16740	0
600	20240229	102100	243726090	16740	16740	16740	16740	1
601	20240229	102000	243709350	16760	16760	16780	16750	9
602	20240229	101900	243558490	16770	16740	16800	16740	36
603	20240229	101800	242954420	16720	16720	16720	16720	0
604	20240229	101700	242954420	16720	16720	16720	16720	9
605	20240229	101600	242803940	16720	16720	16720	16720	0
606	20240229	101500	242803940	16720	16720	16720	16720	2
607	20240229	101400	242770500	16720	16720	16720	16720	0
608	20240229	101300	242770500	16720	16720	16720	16720	2
609	20240229	101200	242737060	16690	16690	16820	16690	206
610	20240229	101100	239297210	16670	16690	16690	16660	1057
611	20240229	101000	221674230	16690	16690	16690	16690	0
612	20240229	100900	221674230	16690	16690	16690	16690	46
613	20240229	100800	220906490	16690	16700	16700	16680	88
614	20240229	100700	219438110	16710	16710	16710	16710	0
615	20240229	100600	219438110	16710	16710	16710	16710	100
616	20240229	100500	217767110	16710	16710	16800	16710	302
617	20240229	100400	212693780	16710	16770	16770	16680	898
618	20240229	100300	197667860	16770	16770	16770	16770	0
619	20240229	100200	197667860	16770	16770	16770	16770	2
620	20240229	100100	197634320	16840	16840	16840	16840	0
621	20240229	100000	197634320	16840	16770	16840	16770	5
622	20240229	095900	197550250	16780	16770	16780	16770	2
623	20240229	095800	197516700	16780	16780	16780	16780	0
624	20240229	095700	197516700	16780	16770	16780	16770	125
625	20240229	095600	195419210	16750	16750	16750	16750	0
626	20240229	095500	195419210	16750	16750	16750	16750	56
627	20240229	095400	194481210	16750	16770	16770	16750	353
628	20240229	095300	188564060	16770	16770	16770	16770	0
629	20240229	095200	188564060	16770	16770	16770	16770	0
630	20240229	095100	188564060	16770	16760	16840	16760	3
631	20240229	095000	188513690	16760	16800	16800	16760	22
632	20240229	094900	188144170	16760	16780	16800	16760	38
633	20240229	094800	187507150	16850	16770	16850	16760	262
634	20240229	094700	183113950	16730	16930	16930	16730	1310
635	20240229	094600	160997120	16930	16940	16950	16930	151
636	20240229	094500	158438880	16920	16920	16950	16920	258
637	20240229	094400	154071280	16920	16900	16920	16900	126
638	20240229	094300	151940930	16890	16880	16890	16870	78
639	20240229	094200	150623700	16870	16870	16870	16870	5
640	20240229	094100	150539350	16870	16880	16880	16870	54
641	20240229	094000	149627840	16880	16890	16910	16880	500
642	20240229	093900	141176670	16870	16750	16870	16750	838
643	20240229	093800	127087520	16760	16710	16760	16710	725
644	20240229	093700	114956200	16700	16710	16710	16700	174
645	20240229	093600	112049160	16710	16710	16710	16710	22
646	20240229	093500	111681540	16710	16710	16710	16710	8
647	20240229	093400	111547860	16710	16700	16710	16690	35
648	20240229	093300	110963260	16680	16680	16680	16680	2
649	20240229	093200	110929900	16700	16700	16700	16700	20
650	20240229	093100	110595900	16650	16660	16660	16650	6
651	20240229	093000	110495970	16680	16660	16680	16660	279
652	20240229	092900	105845170	16660	16650	16670	16650	495
653	20240229	092800	97595570	16640	16640	16640	16640	48
654	20240229	092700	96796850	16660	16670	16670	16630	801
655	20240229	092600	83455840	16670	16670	16690	16670	524
656	20240229	092500	74716450	16660	16650	16660	16650	2
657	20240229	092400	74683140	16650	16640	16670	16640	56
658	20240229	092300	73749790	16640	16640	16640	16640	8
659	20240229	092200	73616670	16640	16640	16660	16640	208
660	20240229	092100	70151550	16630	16650	16650	16630	280
661	20240229	092000	65494900	16640	16650	16650	16640	337
662	20240229	091900	59887210	16650	16660	16660	16650	64
663	20240229	091800	58821590	16650	16650	16650	16650	2
664	20240229	091700	58788290	16650	16640	16650	16630	21
665	20240229	091600	58438850	16680	16680	16680	16680	2
666	20240229	091500	58405490	16680	16630	16680	16630	69
667	20240229	091400	57257970	16620	16670	16680	16620	164
668	20240229	091300	54529310	16620	16620	16620	16620	0
669	20240229	091200	54529310	16620	16630	16650	16620	104
670	20240229	091100	52799210	16630	16630	16640	16630	209
671	20240229	091000	49323530	16630	16630	16630	16630	313
672	20240229	090900	44118340	16650	16650	16650	16650	30
673	20240229	090800	43618840	16700	16650	16700	16650	424
674	20240229	090700	36539240	16700	16700	16700	16700	12
675	20240229	090600	36338840	16700	16720	16720	16700	862
676	20240229	090500	21937080	16720	16730	16730	16720	343
677	20240229	090400	16200390	16840	16730	16840	16730	31
678	20240229	090300	15681650	16730	16730	16730	16730	67
679	20240229	090200	14560740	16730	16730	16730	16730	310
680	20240229	090100	9374440	16840	16800	16840	16800	22
681	20240229	090000	9004800	16800	16800	16800	16800	536