KissMeData/071280/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	194600	1315811870	8880	8880	8880	8880	3393
3	20240229	194500	1315811870	8880	8880	8880	8880	0
4	20240229	194400	1315811870	8880	8880	8880	8880	0
5	20240229	194300	1315811870	8880	8880	8880	8880	0
6	20240229	194200	1315811870	8880	8880	8880	8880	0
7	20240229	194100	1315811870	8880	8880	8880	8880	0
8	20240229	194000	1315811870	8880	8880	8880	8880	0
9	20240229	193900	1315811870	8880	8880	8880	8880	0
10	20240229	193800	1315811870	8880	8880	8880	8880	0
11	20240229	193700	1315811870	8880	8880	8880	8880	0
12	20240229	193600	1315811870	8880	8880	8880	8880	0
13	20240229	193500	1315811870	8880	8880	8880	8880	0
14	20240229	193400	1315811870	8880	8880	8880	8880	0
15	20240229	193300	1315811870	8880	8880	8880	8880	0
16	20240229	193200	1315811870	8880	8880	8880	8880	0
17	20240229	193100	1315811870	8880	8880	8880	8880	0
18	20240229	193000	1315811870	8880	8880	8880	8880	0
19	20240229	192900	1315811870	8880	8880	8880	8880	0
20	20240229	192800	1315811870	8880	8880	8880	8880	0
21	20240229	192700	1315811870	8880	8880	8880	8880	0
22	20240229	192600	1315811870	8880	8880	8880	8880	0
23	20240229	192500	1315811870	8880	8880	8880	8880	0
24	20240229	192400	1315811870	8880	8880	8880	8880	0
25	20240229	192300	1315811870	8880	8880	8880	8880	0
26	20240229	192200	1315811870	8880	8880	8880	8880	0
27	20240229	192100	1315811870	8880	8880	8880	8880	0
28	20240229	192000	1315811870	8880	8880	8880	8880	0
29	20240229	191900	1315811870	8880	8880	8880	8880	0
30	20240229	191800	1315811870	8880	8880	8880	8880	0
31	20240229	191700	1315811870	8880	8880	8880	8880	0
32	20240229	191600	1315811870	8880	8880	8880	8880	3393
33	20240229	191500	1315811870	8880	8880	8880	8880	0
34	20240229	191400	1315811870	8880	8880	8880	8880	0
35	20240229	191300	1315811870	8880	8880	8880	8880	0
36	20240229	191200	1315811870	8880	8880	8880	8880	0
37	20240229	191100	1315811870	8880	8880	8880	8880	0
38	20240229	191000	1315811870	8880	8880	8880	8880	0
39	20240229	190900	1315811870	8880	8880	8880	8880	0
40	20240229	190800	1315811870	8880	8880	8880	8880	0
41	20240229	190700	1315811870	8880	8880	8880	8880	0
42	20240229	190600	1315811870	8880	8880	8880	8880	0
43	20240229	190500	1315811870	8880	8880	8880	8880	0
44	20240229	190400	1315811870	8880	8880	8880	8880	0
45	20240229	190300	1315811870	8880	8880	8880	8880	0
46	20240229	190200	1315811870	8880	8880	8880	8880	0
47	20240229	190100	1315811870	8880	8880	8880	8880	0
48	20240229	190000	1315811870	8880	8880	8880	8880	0
49	20240229	185900	1315811870	8880	8880	8880	8880	0
50	20240229	185800	1315811870	8880	8880	8880	8880	0
51	20240229	185700	1315811870	8880	8880	8880	8880	0
52	20240229	185600	1315811870	8880	8880	8880	8880	0
53	20240229	185500	1315811870	8880	8880	8880	8880	0
54	20240229	185400	1315811870	8880	8880	8880	8880	0
55	20240229	185300	1315811870	8880	8880	8880	8880	0
56	20240229	185200	1315811870	8880	8880	8880	8880	0
57	20240229	185100	1315811870	8880	8880	8880	8880	0
58	20240229	185000	1315811870	8880	8880	8880	8880	0
59	20240229	184900	1315811870	8880	8880	8880	8880	0
60	20240229	184800	1315811870	8880	8880	8880	8880	0
61	20240229	184700	1315811870	8880	8880	8880	8880	0
62	20240229	184600	1315811870	8880	8880	8880	8880	3393
63	20240229	184500	1315811870	8880	8880	8880	8880	0
64	20240229	184400	1315811870	8880	8880	8880	8880	0
65	20240229	184300	1315811870	8880	8880	8880	8880	0
66	20240229	184200	1315811870	8880	8880	8880	8880	0
67	20240229	184100	1315811870	8880	8880	8880	8880	0
68	20240229	184000	1315811870	8880	8880	8880	8880	0
69	20240229	183900	1315811870	8880	8880	8880	8880	0
70	20240229	183800	1315811870	8880	8880	8880	8880	0
71	20240229	183700	1315811870	8880	8880	8880	8880	0
72	20240229	183600	1315811870	8880	8880	8880	8880	0
73	20240229	183500	1315811870	8880	8880	8880	8880	0
74	20240229	183400	1315811870	8880	8880	8880	8880	0
75	20240229	183300	1315811870	8880	8880	8880	8880	0
76	20240229	183200	1315811870	8880	8880	8880	8880	0
77	20240229	183100	1315811870	8880	8880	8880	8880	0
78	20240229	183000	1315811870	8880	8880	8880	8880	0
79	20240229	182900	1315811870	8880	8880	8880	8880	0
80	20240229	182800	1315811870	8880	8880	8880	8880	0
81	20240229	182700	1315811870	8880	8880	8880	8880	0
82	20240229	182600	1315811870	8880	8880	8880	8880	0
83	20240229	182500	1315811870	8880	8880	8880	8880	0
84	20240229	182400	1315811870	8880	8880	8880	8880	0
85	20240229	182300	1315811870	8880	8880	8880	8880	0
86	20240229	182200	1315811870	8880	8880	8880	8880	0
87	20240229	182100	1315811870	8880	8880	8880	8880	0
88	20240229	182000	1315811870	8880	8880	8880	8880	0
89	20240229	181900	1315811870	8880	8880	8880	8880	0
90	20240229	181800	1315811870	8880	8880	8880	8880	0
91	20240229	181700	1315811870	8880	8880	8880	8880	0
92	20240229	181600	1315811870	8880	8880	8880	8880	3393
93	20240229	181500	1315811870	8880	8880	8880	8880	0
94	20240229	181400	1315811870	8880	8880	8880	8880	0
95	20240229	181300	1315811870	8880	8880	8880	8880	0
96	20240229	181200	1315811870	8880	8880	8880	8880	0
97	20240229	181100	1315811870	8880	8880	8880	8880	0
98	20240229	181000	1315811870	8880	8880	8880	8880	0
99	20240229	180900	1315811870	8880	8880	8880	8880	0
100	20240229	180800	1315811870	8880	8880	8880	8880	0
101	20240229	180700	1315811870	8880	8880	8880	8880	0
102	20240229	180600	1315811870	8880	8880	8880	8880	0
103	20240229	180500	1315811870	8880	8880	8880	8880	0
104	20240229	180400	1315811870	8880	8880	8880	8880	0
105	20240229	180300	1315811870	8880	8880	8880	8880	0
106	20240229	180200	1315811870	8880	8880	8880	8880	0
107	20240229	180100	1315811870	8880	8880	8880	8880	0
108	20240229	180000	1315811870	8880	8880	8880	8880	0
109	20240229	175900	1315811870	8880	8880	8880	8880	0
110	20240229	175800	1315811870	8880	8880	8880	8880	0
111	20240229	175700	1315811870	8880	8880	8880	8880	0
112	20240229	175600	1315811870	8880	8880	8880	8880	0
113	20240229	175500	1315811870	8880	8880	8880	8880	0
114	20240229	175400	1315811870	8880	8880	8880	8880	0
115	20240229	175300	1315811870	8880	8880	8880	8880	0
116	20240229	175200	1315811870	8880	8880	8880	8880	0
117	20240229	175100	1315811870	8880	8880	8880	8880	0
118	20240229	175000	1315811870	8880	8880	8880	8880	0
119	20240229	174900	1315811870	8880	8880	8880	8880	0
120	20240229	174800	1315811870	8880	8880	8880	8880	0
121	20240229	174700	1315811870	8880	8880	8880	8880	0
122	20240229	174600	1315811870	8880	8880	8880	8880	3393
123	20240229	174500	1315811870	8880	8880	8880	8880	0
124	20240229	174400	1315811870	8880	8880	8880	8880	0
125	20240229	174300	1315811870	8880	8880	8880	8880	0
126	20240229	174200	1315811870	8880	8880	8880	8880	0
127	20240229	174100	1315811870	8880	8880	8880	8880	0
128	20240229	174000	1315811870	8880	8880	8880	8880	0
129	20240229	173900	1315811870	8880	8880	8880	8880	0
130	20240229	173800	1315811870	8880	8880	8880	8880	0
131	20240229	173700	1315811870	8880	8880	8880	8880	0
132	20240229	173600	1315811870	8880	8880	8880	8880	0
133	20240229	173500	1315811870	8880	8880	8880	8880	0
134	20240229	173400	1315811870	8880	8880	8880	8880	0
135	20240229	173300	1315811870	8880	8880	8880	8880	0
136	20240229	173200	1315811870	8880	8880	8880	8880	0
137	20240229	173100	1315811870	8880	8880	8880	8880	0
138	20240229	173000	1315811870	8880	8880	8880	8880	0
139	20240229	172900	1315811870	8880	8880	8880	8880	0
140	20240229	172800	1315811870	8880	8880	8880	8880	0
141	20240229	172700	1315811870	8880	8880	8880	8880	0
142	20240229	172600	1315811870	8880	8880	8880	8880	0
143	20240229	172500	1315811870	8880	8880	8880	8880	0
144	20240229	172400	1315811870	8880	8880	8880	8880	0
145	20240229	172300	1315811870	8880	8880	8880	8880	0
146	20240229	172200	1315811870	8880	8880	8880	8880	0
147	20240229	172100	1315811870	8880	8880	8880	8880	0
148	20240229	172000	1315811870	8880	8880	8880	8880	0
149	20240229	171900	1315811870	8880	8880	8880	8880	0
150	20240229	171800	1315811870	8880	8880	8880	8880	0
151	20240229	171700	1315811870	8880	8880	8880	8880	0
152	20240229	171600	1315811870	8880	8880	8880	8880	3393
153	20240229	171500	1315811870	8880	8880	8880	8880	0
154	20240229	171400	1315811870	8880	8880	8880	8880	0
155	20240229	171300	1315811870	8880	8880	8880	8880	0
156	20240229	171200	1315811870	8880	8880	8880	8880	0
157	20240229	171100	1315811870	8880	8880	8880	8880	0
158	20240229	171000	1315811870	8880	8880	8880	8880	0
159	20240229	170900	1315811870	8880	8880	8880	8880	0
160	20240229	170800	1315811870	8880	8880	8880	8880	0
161	20240229	170700	1315811870	8880	8880	8880	8880	0
162	20240229	170600	1315811870	8880	8880	8880	8880	0
163	20240229	170500	1315811870	8880	8880	8880	8880	0
164	20240229	170400	1315811870	8880	8880	8880	8880	0
165	20240229	170300	1315811870	8880	8880	8880	8880	0
166	20240229	170200	1315811870	8880	8880	8880	8880	0
167	20240229	170100	1315811870	8880	8880	8880	8880	0
168	20240229	170000	1315811870	8880	8880	8880	8880	0
169	20240229	165900	1315811870	8880	8880	8880	8880	0
170	20240229	165800	1315811870	8880	8880	8880	8880	0
171	20240229	165700	1315811870	8880	8880	8880	8880	0
172	20240229	165600	1315811870	8880	8880	8880	8880	0
173	20240229	165500	1315811870	8880	8880	8880	8880	0
174	20240229	165400	1315811870	8880	8880	8880	8880	0
175	20240229	165300	1315811870	8880	8880	8880	8880	0
176	20240229	165200	1315811870	8880	8880	8880	8880	0
177	20240229	165100	1315811870	8880	8880	8880	8880	0
178	20240229	165000	1315811870	8880	8880	8880	8880	0
179	20240229	164900	1315811870	8880	8880	8880	8880	0
180	20240229	164800	1315811870	8880	8880	8880	8880	0
181	20240229	164700	1315811870	8880	8880	8880	8880	0
182	20240229	164600	1315811870	8880	8880	8880	8880	3393
183	20240229	164500	1315811870	8880	8880	8880	8880	0
184	20240229	164400	1315811870	8880	8880	8880	8880	0
185	20240229	164300	1315811870	8880	8880	8880	8880	0
186	20240229	164200	1315811870	8880	8880	8880	8880	0
187	20240229	164100	1315811870	8880	8880	8880	8880	0
188	20240229	164000	1315811870	8880	8880	8880	8880	0
189	20240229	163900	1315811870	8880	8880	8880	8880	0
190	20240229	163800	1315811870	8880	8880	8880	8880	0
191	20240229	163700	1315811870	8880	8880	8880	8880	0
192	20240229	163600	1315811870	8880	8880	8880	8880	0
193	20240229	163500	1315811870	8880	8880	8880	8880	0
194	20240229	163400	1315811870	8880	8880	8880	8880	0
195	20240229	163300	1315811870	8880	8880	8880	8880	0
196	20240229	163200	1315811870	8880	8880	8880	8880	0
197	20240229	163100	1315811870	8880	8880	8880	8880	0
198	20240229	163000	1315811870	8880	8880	8880	8880	0
199	20240229	162900	1315811870	8880	8880	8880	8880	0
200	20240229	162800	1315811870	8880	8880	8880	8880	0
201	20240229	162700	1315811870	8880	8880	8880	8880	0
202	20240229	162600	1315811870	8880	8880	8880	8880	0
203	20240229	162500	1315811870	8880	8880	8880	8880	0
204	20240229	162400	1315811870	8880	8880	8880	8880	0
205	20240229	162300	1315811870	8880	8880	8880	8880	0
206	20240229	162200	1315811870	8880	8880	8880	8880	0
207	20240229	162100	1315811870	8880	8880	8880	8880	0
208	20240229	162000	1315811870	8880	8880	8880	8880	0
209	20240229	161900	1315811870	8880	8880	8880	8880	0
210	20240229	161800	1315811870	8880	8880	8880	8880	0
211	20240229	161700	1315811870	8880	8880	8880	8880	0
212	20240229	161600	1315811870	8880	8880	8880	8880	3393
213	20240229	161500	1315811870	8880	8880	8880	8880	0
214	20240229	161400	1315811870	8880	8880	8880	8880	0
215	20240229	161300	1315811870	8880	8880	8880	8880	0
216	20240229	161200	1315811870	8880	8880	8880	8880	0
217	20240229	161100	1315811870	8880	8880	8880	8880	0
218	20240229	161000	1315811870	8880	8880	8880	8880	0
219	20240229	160900	1315811870	8880	8880	8880	8880	0
220	20240229	160800	1315811870	8880	8880	8880	8880	0
221	20240229	160700	1315811870	8880	8880	8880	8880	0
222	20240229	160600	1315811870	8880	8880	8880	8880	0
223	20240229	160500	1315811870	8880	8880	8880	8880	0
224	20240229	160400	1315811870	8880	8880	8880	8880	0
225	20240229	160300	1315811870	8880	8880	8880	8880	0
226	20240229	160200	1315811870	8880	8880	8880	8880	0
227	20240229	160100	1315811870	8880	8880	8880	8880	0
228	20240229	160000	1315811870	8880	8880	8880	8880	0
229	20240229	155900	1315811870	8880	8880	8880	8880	0
230	20240229	155800	1315811870	8880	8880	8880	8880	0
231	20240229	155700	1315811870	8880	8880	8880	8880	0
232	20240229	155600	1315811870	8880	8880	8880	8880	0
233	20240229	155500	1315811870	8880	8880	8880	8880	0
234	20240229	155400	1315811870	8880	8880	8880	8880	0
235	20240229	155300	1315811870	8880	8880	8880	8880	0
236	20240229	155200	1315811870	8880	8880	8880	8880	0
237	20240229	155100	1315811870	8880	8880	8880	8880	0
238	20240229	155000	1315811870	8880	8880	8880	8880	0
239	20240229	154900	1315811870	8880	8880	8880	8880	0
240	20240229	154800	1315811870	8880	8880	8880	8880	0
241	20240229	154700	1315811870	8880	8880	8880	8880	0
242	20240229	154600	1315811870	8880	8880	8880	8880	3393
243	20240229	154500	1315811870	8880	8880	8880	8880	0
244	20240229	154400	1315811870	8880	8880	8880	8880	0
245	20240229	154300	1315811870	8880	8880	8880	8880	0
246	20240229	154200	1315811870	8880	8880	8880	8880	0
247	20240229	154100	1315811870	8880	8880	8880	8880	0
248	20240229	154000	1315811870	8880	8880	8880	8880	0
249	20240229	153900	1315811870	8880	8880	8880	8880	0
250	20240229	153800	1315811870	8880	8880	8880	8880	0
251	20240229	153700	1315811870	8880	8880	8880	8880	0
252	20240229	153600	1315811870	8880	8880	8880	8880	0
253	20240229	153500	1315811870	8880	8880	8880	8880	0
254	20240229	153400	1315811870	8880	8880	8880	8880	0
255	20240229	153300	1315811870	8880	8880	8880	8880	0
256	20240229	153200	1315811870	8880	8880	8880	8880	0
257	20240229	153100	1315811870	8880	8880	8880	8880	0
258	20240229	153000	1315811870	8880	8880	8880	8880	3393
259	20240229	152900	1285682030	8880	8880	8880	8880	0
260	20240229	152800	1285682030	8880	8880	8880	8880	0
261	20240229	152700	1285682030	8880	8880	8880	8880	0
262	20240229	152600	1285682030	8880	8880	8880	8880	0
263	20240229	152500	1285682030	8880	8880	8880	8880	0
264	20240229	152400	1285682030	8880	8880	8880	8880	0
265	20240229	152300	1285682030	8880	8880	8880	8880	0
266	20240229	152200	1285682030	8880	8880	8880	8880	0
267	20240229	152100	1285682030	8880	8880	8880	8880	0
268	20240229	152000	1285682030	8880	8880	8880	8880	0
269	20240229	151900	1285682030	8880	8860	8880	8860	1003
270	20240229	151800	1276775410	8920	8850	8920	8850	5
271	20240229	151700	1276731020	8920	8840	8920	8840	1080
272	20240229	151600	1267103420	8840	8890	8930	8840	1501
273	20240229	151500	1253730070	8890	8910	8910	8830	102
274	20240229	151400	1252823330	8810	8890	8900	8810	4595
275	20240229	151300	1212060000	8890	8900	8900	8890	175
276	20240229	151200	1210502560	8920	8900	8920	8900	62
277	20240229	151100	1209950600	8900	8930	8930	8900	3
278	20240229	151000	1209923840	8890	8890	8890	8890	1600
279	20240229	150900	1195699840	8940	8890	8950	8890	12
280	20240229	150800	1195592900	8960	8920	8960	8920	1000
281	20240229	150700	1186648810	8890	8890	8920	8890	4
282	20240229	150600	1186613190	8920	8940	8940	8890	9
283	20240229	150500	1186532980	8890	8900	8900	8890	1505
284	20240229	150400	1173153430	8950	8900	8950	8870	2524
285	20240229	150300	1150710350	8990	8890	8990	8890	1001
286	20240229	150200	1141748770	8950	8950	8950	8950	3
287	20240229	150100	1141721920	8950	8950	8950	8950	10
288	20240229	150000	1141632420	8950	8900	8950	8890	701
289	20240229	145900	1135398600	8980	8980	8980	8980	6
290	20240229	145800	1135344720	8990	8890	8990	8890	707
291	20240229	145700	1129036850	8890	8890	8890	8890	0
292	20240229	145600	1129036850	8890	8890	8930	8890	102
293	20240229	145500	1128126070	8940	8940	8940	8940	1
294	20240229	145400	1128117130	8890	8910	8940	8890	712
295	20240229	145300	1121787320	8940	8900	8940	8890	3
296	20240229	145200	1121760590	8940	8890	8940	8890	6
297	20240229	145100	1121707050	8940	8890	8940	8890	5
298	20240229	145000	1121662450	8950	8910	8950	8890	2577
299	20240229	144900	1098695880	8930	8900	8930	8900	37
300	20240229	144800	1098365620	8900	8900	8900	8900	25
301	20240229	144700	1098143120	8900	8940	8940	8900	248
302	20240229	144600	1095928580	8950	8960	8960	8950	52
303	20240229	144500	1095463110	8970	8990	8990	8970	2804
304	20240229	144400	1070301200	8990	9000	9000	8990	1074
305	20240229	144300	1060635420	9020	9010	9020	9010	29
306	20240229	144200	1060374120	9010	9040	9040	9010	208
307	20240229	144100	1058499760	9060	9070	9070	9060	2
308	20240229	144000	1058481630	9090	9070	9090	9070	501
309	20240229	143900	1053937080	9020	9030	9030	9020	10
310	20240229	143800	1053846840	9050	9060	9060	9050	136
311	20240229	143700	1052615780	9090	9090	9090	9090	1
312	20240229	143600	1052606690	9100	9080	9100	9070	34
313	20240229	143500	1052298110	9080	9090	9100	9080	46
314	20240229	143400	1051879750	9100	9100	9100	9100	0
315	20240229	143300	1051879750	9100	9100	9100	9100	1
316	20240229	143200	1051870650	9080	9080	9100	9080	29
317	20240229	143100	1051606990	9100	9100	9100	9070	11
318	20240229	143000	1051506920	9110	9060	9110	9060	620
319	20240229	142900	1045865170	9100	9100	9100	9100	3811
320	20240229	142800	1011185070	9090	9060	9090	9060	3979
321	20240229	142700	975050140	9060	9050	9060	9050	3
322	20240229	142600	975022980	9030	9060	9060	9030	41
323	20240229	142500	974651550	9050	9050	9050	9050	30
324	20240229	142400	974380050	9060	9030	9060	9030	2
325	20240229	142300	974361960	9080	9080	9080	9080	0
326	20240229	142200	974361960	9080	9080	9080	9080	315
327	20240229	142100	971501760	9080	9020	9080	9020	3
328	20240229	142000	971474580	9080	9020	9080	9020	5
329	20240229	141900	971429330	9020	9080	9080	9020	20
330	20240229	141800	971248330	9090	9080	9090	9080	1002
331	20240229	141700	962147860	9080	9070	9080	9070	1710
332	20240229	141600	946627630	9080	9050	9080	9020	1741
333	20240229	141500	930842930	9050	9040	9050	9040	3310
334	20240229	141400	900920030	9040	9010	9040	8990	3816
335	20240229	141300	866525800	9030	9030	9030	9030	0
336	20240229	141200	866525800	9030	9030	9030	9030	0
337	20240229	141100	866525800	9030	9030	9030	9030	21
338	20240229	141000	866336170	9040	9040	9040	9040	3
339	20240229	140900	866309050	9040	9030	9040	9030	300
340	20240229	140800	863598410	9050	9060	9060	9000	14
341	20240229	140700	863471640	9060	9050	9060	9050	25
342	20240229	140600	863245380	9000	9000	9000	9000	43
343	20240229	140500	862858380	9000	9000	9000	9000	419
344	20240229	140400	859087380	9060	9060	9060	9060	0
345	20240229	140300	859087380	9060	9060	9060	9060	320
346	20240229	140200	856188180	9070	9020	9070	9000	2068
347	20240229	140100	837508460	9050	9050	9050	9050	0
348	20240229	140000	837508460	9050	9010	9050	9010	332
349	20240229	135900	834504220	9050	9050	9050	9050	1
350	20240229	135800	834495170	9010	9070	9070	9010	315
351	20240229	135700	831641720	9070	9020	9070	9010	801
352	20240229	135600	824407540	9010	9010	9010	9010	11
353	20240229	135500	824308430	9010	9010	9010	9010	9
354	20240229	135400	824227340	9010	9030	9060	9010	328
355	20240229	135300	821260130	9040	9040	9040	9040	245
356	20240229	135200	819045330	9050	9040	9050	9040	138
357	20240229	135100	817796980	9040	9010	9040	9010	333
358	20240229	135000	814789910	9010	9020	9020	9010	209
359	20240229	134900	812904810	9020	9020	9040	9020	28
360	20240229	134800	812652230	9030	9070	9080	9030	33
361	20240229	134700	812353090	9070	9040	9070	9040	28
362	20240229	134600	812099520	9050	9060	9070	9050	3248
363	20240229	134500	782640570	9040	9030	9060	9030	22
364	20240229	134400	782441770	9040	9070	9070	9040	152
365	20240229	134300	781066180	9070	9040	9070	9030	1505
366	20240229	134200	767447260	9070	9050	9070	9050	308
367	20240229	134100	764656070	9030	9040	9060	9030	51
368	20240229	134000	764194880	9030	9050	9060	9030	813
369	20240229	133900	756835990	9030	9040	9060	9030	320
370	20240229	133800	753937900	9050	9030	9050	9030	78
371	20240229	133700	753232140	9050	9050	9050	9050	300
372	20240229	133600	750517140	9050	9010	9050	9010	9
373	20240229	133500	750435970	9060	9060	9060	9060	0
374	20240229	133400	750435970	9060	9050	9060	9010	14
375	20240229	133300	750309550	9060	9050	9060	9030	537
376	20240229	133200	745453330	9060	9010	9060	9000	2522
377	20240229	133100	722663870	9010	9000	9010	8990	1723
378	20240229	133000	707155720	8990	9000	9000	8990	1390
379	20240229	132900	694645840	9000	8990	9000	8990	5903
380	20240229	132800	641523730	8990	8970	8990	8970	10
381	20240229	132700	641434010	8990	8970	8990	8970	19
382	20240229	132600	641263360	8990	8990	8990	8990	0
383	20240229	132500	641263360	8990	8970	8990	8970	36
384	20240229	132400	640940000	8990	8990	8990	8990	139
385	20240229	132300	639690390	9000	9000	9000	8960	221
386	20240229	132200	637701780	9000	8960	9000	8960	11934
387	20240229	132100	530571490	8950	8950	8960	8950	69
388	20240229	132000	529953930	8960	8960	8960	8960	0
389	20240229	131900	529953930	8960	8950	8960	8950	19
390	20240229	131800	529783810	8960	8960	8960	8950	306
391	20240229	131700	527045050	8960	8960	8960	8950	24
392	20240229	131600	526830150	8960	8930	8960	8930	461
393	20240229	131500	522704350	8950	8950	8950	8950	0
394	20240229	131400	522704350	8950	8930	8950	8930	8
395	20240229	131300	522632890	8950	8950	8950	8930	37
396	20240229	131200	522302100	8930	8930	8930	8930	9
397	20240229	131100	522221730	8950	8950	8950	8950	0
398	20240229	131000	522221730	8950	8930	8950	8930	9
399	20240229	130900	522141340	8950	8940	8950	8940	50
400	20240229	130800	521694020	8940	8930	8940	8930	9
401	20240229	130700	521613640	8930	8930	8930	8930	0
402	20240229	130600	521613640	8930	8940	8940	8930	8
403	20240229	130500	521542190	8940	8930	8940	8930	34
404	20240229	130400	521238300	8940	8940	8940	8940	322
405	20240229	130300	518359620	8940	8930	8940	8930	8
406	20240229	130200	518288170	8940	8940	8940	8930	96
407	20240229	130100	517430790	8940	8930	8940	8930	38
408	20240229	130000	517091160	8940	8930	8940	8930	2
409	20240229	125900	517073290	8940	8930	8940	8930	10
410	20240229	125800	516983980	8940	8930	8940	8930	36
411	20240229	125700	516662390	8940	8930	8940	8930	9
412	20240229	125600	516582010	8940	8930	8940	8930	6
413	20240229	125500	516528420	8930	8940	8940	8930	10
414	20240229	125400	516439110	8940	8930	8940	8930	8
415	20240229	125300	516367660	8940	8930	8940	8930	1632
416	20240229	125200	501793880	8940	8930	8940	8930	12
417	20240229	125100	501686670	8940	8940	8940	8940	2
418	20240229	125000	501668790	8930	8940	8940	8930	1042
419	20240229	124900	492363710	8960	8960	8960	8960	1030
420	20240229	124800	483134910	8960	8940	8960	8930	24
421	20240229	124700	482920420	8960	8960	8970	8960	15
422	20240229	124600	482786000	8960	8970	8970	8930	14
423	20240229	124500	482660770	8950	8970	8970	8950	148
424	20240229	124400	481336110	8930	8940	8970	8930	1888
425	20240229	124300	464432930	8950	8920	8950	8920	2053
426	20240229	124200	446086250	8930	8930	8940	8920	137
427	20240229	124100	444862840	8940	8930	8940	8930	9
428	20240229	124000	444782460	8940	8930	8940	8930	1254
429	20240229	123900	433584040	8920	8890	8920	8890	509
430	20240229	123800	429044030	8930	8920	8930	8920	1213
431	20240229	123700	418224000	8920	8880	8920	8840	6591
432	20240229	123600	359576750	8840	8840	8840	8840	0
433	20240229	123500	359576750	8840	8840	8840	8840	7
434	20240229	123400	359514870	8880	8880	8880	8880	1
435	20240229	123300	359505990	8840	8840	8880	8840	281
436	20240229	123200	357021910	8840	8840	8840	8840	9
437	20240229	123100	356942350	8840	8840	8840	8840	0
438	20240229	123000	356942350	8840	8840	8840	8840	25
439	20240229	122900	356721350	8840	8840	8840	8840	0
440	20240229	122800	356721350	8840	8840	8840	8840	7
441	20240229	122700	356659470	8880	8880	8880	8880	1
442	20240229	122600	356650590	8840	8840	8840	8840	10
443	20240229	122500	356562190	8880	8880	8880	8880	1
444	20240229	122400	356553310	8880	8840	8880	8840	11
445	20240229	122300	356456030	8880	8880	8880	8880	1
446	20240229	122200	356447150	8840	8880	8880	8840	8
447	20240229	122100	356376390	8870	8830	8870	8830	49
448	20240229	122000	355943240	8880	8880	8880	8880	2
449	20240229	121900	355925480	8840	8860	8860	8840	572
450	20240229	121800	350859240	8860	8860	8860	8860	564
451	20240229	121700	345862200	8860	8860	8860	8860	7
452	20240229	121600	345800180	8860	8860	8860	8860	0
453	20240229	121500	345800180	8860	8880	8880	8860	332
454	20240229	121400	342852200	8880	8880	8880	8880	222
455	20240229	121300	340880840	8880	8880	8880	8880	357
456	20240229	121200	337710680	8880	8860	8880	8860	125
457	20240229	121100	336601180	8860	8860	8860	8860	408
458	20240229	121000	332986300	8860	8860	8860	8860	9
459	20240229	120900	332906560	8860	8860	8860	8860	0
460	20240229	120800	332906560	8860	8860	8860	8860	27
461	20240229	120700	332667340	8870	8870	8870	8870	709
462	20240229	120600	326378510	8870	8870	8870	8870	8
463	20240229	120500	326307550	8870	8870	8870	8870	0
464	20240229	120400	326307550	8870	8870	8870	8870	6
465	20240229	120300	326254330	8880	8880	8880	8880	1
466	20240229	120200	326245450	8890	8890	8890	8870	10
467	20240229	120100	326156710	8870	8870	8870	8870	0
468	20240229	120000	326156710	8870	8870	8870	8870	7
469	20240229	115900	326094620	8870	8870	8870	8870	84
470	20240229	115800	325349540	8880	8880	8880	8880	0
471	20240229	115700	325349540	8880	8870	8880	8870	33
472	20240229	115600	325056570	8890	8880	8890	8880	367
473	20240229	115500	321793950	8870	8870	8890	8870	59
474	20240229	115400	321270590	8870	8870	8870	8870	0
475	20240229	115300	321270590	8870	8870	8870	8870	8
476	20240229	115200	321199630	8890	8890	8890	8890	1
477	20240229	115100	321190740	8870	8870	8870	8870	8
478	20240229	115000	321119780	8890	8890	8890	8890	1
479	20240229	114900	321110890	8870	8870	8870	8870	8
480	20240229	114800	321039930	8870	8870	8870	8870	8
481	20240229	114700	320968970	8880	8880	8880	8880	32
482	20240229	114600	320684810	8870	8870	8870	8870	9
483	20240229	114500	320604980	8870	8870	8870	8870	0
484	20240229	114400	320604980	8870	8870	8880	8870	65
485	20240229	114300	320028400	8850	8850	8850	8850	0
486	20240229	114200	320028400	8850	8850	8850	8850	6
487	20240229	114100	319975300	8860	8860	8860	8860	9
488	20240229	114000	319895560	8850	8850	8850	8850	35
489	20240229	113900	319585810	8850	8850	8850	8850	0
490	20240229	113800	319585810	8850	8850	8850	8850	7
491	20240229	113700	319523860	8850	8850	8850	8850	9
492	20240229	113600	319444210	8860	8860	8860	8860	2
493	20240229	113500	319426490	8850	8850	8850	8850	20
494	20240229	113400	319249490	8850	8850	8850	8850	0
495	20240229	113300	319249490	8850	8850	8850	8850	9
496	20240229	113200	319169840	8860	8860	8860	8860	2
497	20240229	113100	319152120	8850	8850	8850	8850	39
498	20240229	113000	318806970	8850	8850	8850	8850	0
499	20240229	112900	318806970	8850	8850	8850	8850	8
500	20240229	112800	318736170	8850	8850	8850	8850	73
501	20240229	112700	318090120	8850	8850	8850	8850	10
502	20240229	112600	318001620	8860	8850	8860	8850	16
503	20240229	112500	317859930	8860	8860	8860	8860	45
504	20240229	112400	317461230	8860	8860	8860	8860	494
505	20240229	112300	313084390	8870	8870	8870	8870	43
506	20240229	112200	312702980	8870	8870	8870	8870	6
507	20240229	112100	312649760	8890	8880	8890	8880	370
508	20240229	112000	309362500	8870	8870	8880	8870	19
509	20240229	111900	309193960	8870	8880	8880	8870	20
510	20240229	111800	309016460	8870	8870	8870	8870	7
511	20240229	111700	308954370	8870	8870	8870	8870	0
512	20240229	111600	308954370	8870	8870	8870	8870	9
513	20240229	111500	308874540	8870	8870	8870	8870	21
514	20240229	111400	308688270	8870	8870	8870	8870	0
515	20240229	111300	308688270	8870	8870	8870	8870	8
516	20240229	111200	308617310	8890	8890	8890	8890	1
517	20240229	111100	308608420	8870	8870	8870	8870	7
518	20240229	111000	308546330	8830	8870	8870	8830	228
519	20240229	110900	306527610	8890	8870	8890	8830	1042
520	20240229	110800	297292010	8890	8880	8890	8880	3
521	20240229	110700	297265360	8850	8860	8860	8850	42
522	20240229	110600	296893320	8860	8860	8860	8860	229
523	20240229	110500	294864380	8850	8860	8860	8850	49
524	20240229	110400	294430320	8850	8850	8850	8850	6
525	20240229	110300	294377220	8860	8860	8860	8860	351
526	20240229	110200	291267360	8860	8860	8860	8860	7
527	20240229	110100	291205340	8860	8860	8860	8860	0
528	20240229	110000	291205340	8860	8860	8860	8860	107
529	20240229	105900	290257320	8880	8880	8880	8880	85
530	20240229	105800	289502520	8880	8880	8880	8880	57
531	20240229	105700	288996360	8880	8880	8880	8880	250
532	20240229	105600	286776360	8880	8880	8880	8880	0
533	20240229	105500	286776360	8880	8880	8880	8880	100
534	20240229	105400	285888360	8880	8880	8880	8880	194
535	20240229	105300	284165640	8880	8860	8880	8860	371
536	20240229	105200	280872360	8860	8860	8860	8840	83
537	20240229	105100	280137480	8860	8850	8860	8850	103
538	20240229	105000	279225900	8850	8850	8850	8850	50
539	20240229	104900	278783400	8850	8860	8860	8850	100
540	20240229	104800	277898370	8850	8850	8850	8850	100
541	20240229	104700	277013370	8840	8840	8840	8840	0
542	20240229	104600	277013370	8840	8870	8870	8840	110
543	20240229	104500	276039160	8880	8870	8880	8870	109
544	20240229	104400	275071740	8880	8880	8880	8880	0
545	20240229	104300	275071740	8880	8870	8890	8870	782
546	20240229	104200	268125770	8870	8870	8870	8870	0
547	20240229	104100	268125770	8870	8880	8880	8870	401
548	20240229	104000	264568670	8880	8880	8880	8880	152
549	20240229	103900	263218910	8900	8900	8900	8900	16
550	20240229	103800	263076510	8900	8880	8910	8880	2707
551	20240229	103700	238991600	8880	8860	8880	8860	3063
552	20240229	103600	211820520	8830	8830	8830	8830	200
553	20240229	103500	210054520	8870	8870	8870	8870	0
554	20240229	103400	210054520	8870	8870	8870	8870	0
555	20240229	103300	210054520	8870	8870	8870	8870	0
556	20240229	103200	210054520	8870	8870	8870	8870	10
557	20240229	103100	209965820	8870	8870	8870	8870	36
558	20240229	103000	209646500	8880	8880	8880	8880	0
559	20240229	102900	209646500	8880	8880	8880	8880	0
560	20240229	102800	209646500	8880	8880	8880	8880	0
561	20240229	102700	209646500	8880	8880	8880	8880	0
562	20240229	102600	209646500	8880	8880	8880	8880	365
563	20240229	102500	206405300	8830	8830	8830	8830	3
564	20240229	102400	206378810	8830	8830	8830	8830	0
565	20240229	102300	206378810	8830	8830	8830	8830	0
566	20240229	102200	206378810	8830	8830	8830	8830	0
567	20240229	102100	206378810	8830	8830	8830	8830	30
568	20240229	102000	206113910	8830	8830	8830	8830	0
569	20240229	101900	206113910	8830	8830	8830	8830	0
570	20240229	101800	206113910	8830	8850	8850	8830	360
571	20240229	101700	202930570	8850	8850	8850	8850	2
572	20240229	101600	202912870	8850	8850	8850	8850	0
573	20240229	101500	202912870	8850	8850	8850	8850	0
574	20240229	101400	202912870	8850	8850	8850	8850	0
575	20240229	101300	202912870	8850	8850	8850	8850	0
576	20240229	101200	202912870	8850	8850	8850	8850	2
577	20240229	101100	202895170	8850	8850	8850	8850	1
578	20240229	101000	202886320	8890	8890	8890	8890	0
579	20240229	100900	202886320	8890	8890	8890	8890	0
580	20240229	100800	202886320	8890	8890	8890	8890	0
581	20240229	100700	202886320	8890	8890	8890	8890	10
582	20240229	100600	202797420	8890	8890	8900	8890	2222
583	20240229	100500	183023830	8890	8890	8890	8890	0
584	20240229	100400	183023830	8890	8890	8890	8890	0
585	20240229	100300	183023830	8890	8890	8890	8890	0
586	20240229	100200	183023830	8890	8890	8890	8890	0
587	20240229	100100	183023830	8890	8890	8890	8890	1
588	20240229	100000	183014940	8890	8890	8890	8890	1
589	20240229	095900	183006050	8830	8830	8830	8830	700
590	20240229	095800	176825050	8830	8830	8830	8830	0
591	20240229	095700	176825050	8830	8830	8830	8830	220
592	20240229	095600	174882450	8830	8830	8830	8830	0
593	20240229	095500	174882450	8830	8830	8830	8830	35
594	20240229	095400	174573400	8890	8890	8890	8890	64
595	20240229	095300	174004440	8890	8890	8890	8890	0
596	20240229	095200	174004440	8890	8890	8890	8890	0
597	20240229	095100	174004440	8890	8890	8890	8890	0
598	20240229	095000	174004440	8890	8890	8890	8890	0
599	20240229	094900	174004440	8890	8890	8890	8890	2
600	20240229	094800	173986660	8890	8890	8890	8890	67
601	20240229	094700	173391030	8890	8850	8890	8850	394
602	20240229	094600	169891190	8860	8860	8860	8860	0
603	20240229	094500	169891190	8860	8860	8860	8860	0
604	20240229	094400	169891190	8860	8860	8860	8860	0
605	20240229	094300	169891190	8860	8850	8860	8850	280
606	20240229	094200	167411410	8860	8860	8860	8860	0
607	20240229	094100	167411410	8860	8860	8860	8860	0
608	20240229	094000	167411410	8860	8860	8860	8860	1
609	20240229	093900	167402550	8860	8860	8860	8860	320
610	20240229	093800	164567350	8860	8860	8860	8860	0
611	20240229	093700	164567350	8860	8850	8860	8850	6
612	20240229	093600	164514210	8830	8800	8830	8800	6444
613	20240229	093500	107742530	8760	8760	8760	8760	0
614	20240229	093400	107742530	8760	8770	8770	8760	525
615	20240229	093300	103142380	8770	8770	8770	8770	10
616	20240229	093200	103054680	8790	8790	8790	8790	1033
617	20240229	093100	93974610	8790	8790	8790	8790	70
618	20240229	093000	93359310	8810	8810	8810	8810	58
619	20240229	092900	92848330	8810	8800	8810	8800	1686
620	20240229	092800	78011520	8810	8820	8820	8810	1004
621	20240229	092700	69166250	8820	8820	8820	8820	0
622	20240229	092600	69166250	8820	8820	8820	8820	1044
623	20240229	092500	59958170	8840	8840	8840	8840	0
624	20240229	092400	59958170	8840	8840	8840	8840	0
625	20240229	092300	59958170	8840	8840	8840	8840	0
626	20240229	092200	59958170	8840	8840	8840	8840	0
627	20240229	092100	59958170	8840	8840	8840	8840	1965
628	20240229	092000	42587570	8840	8840	8840	8840	0
629	20240229	091900	42587570	8840	8840	8840	8840	1
630	20240229	091800	42578730	8840	8840	8840	8840	311
631	20240229	091700	39829490	8860	8860	8860	8860	0
632	20240229	091600	39829490	8860	8860	8860	8860	0
633	20240229	091500	39829490	8860	8860	8860	8860	0
634	20240229	091400	39829490	8860	8830	8860	8830	614
635	20240229	091300	34396940	8800	8800	8800	8800	0
636	20240229	091200	34396940	8800	8800	8800	8800	0
637	20240229	091100	34396940	8800	8800	8800	8800	0
638	20240229	091000	34396940	8800	8790	8800	8790	131
639	20240229	090900	33245400	8760	8750	8760	8750	1000
640	20240229	090800	24490400	8750	8760	8770	8750	1396
641	20240229	090700	12264150	8760	8760	8760	8760	75
642	20240229	090600	11607150	8760	8760	8760	8760	0
643	20240229	090500	11607150	8760	8760	8760	8760	388
644	20240229	090400	8208270	8780	8780	8780	8780	411
645	20240229	090300	4599690	8760	8780	8780	8760	141
646	20240229	090200	3362510	8780	8780	8780	8780	102
647	20240229	090100	2466950	8800	8780	8800	8780	225
648	20240229	090000	488950	8890	8890	8890	8890	55