KissMeData/003200/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183900	488852330	9240	9240	9240	9240	235
3	20240229	183800	488852330	9240	9240	9240	9240	0
4	20240229	183700	488852330	9240	9240	9240	9240	0
5	20240229	183600	488852330	9240	9240	9240	9240	0
6	20240229	183500	488852330	9240	9240	9240	9240	0
7	20240229	183400	488852330	9240	9240	9240	9240	0
8	20240229	183300	488852330	9240	9240	9240	9240	0
9	20240229	183200	488852330	9240	9240	9240	9240	0
10	20240229	183100	488852330	9240	9240	9240	9240	0
11	20240229	183000	488852330	9240	9240	9240	9240	0
12	20240229	182900	488852330	9240	9240	9240	9240	0
13	20240229	182800	488852330	9240	9240	9240	9240	0
14	20240229	182700	488852330	9240	9240	9240	9240	0
15	20240229	182600	488852330	9240	9240	9240	9240	0
16	20240229	182500	488852330	9240	9240	9240	9240	0
17	20240229	182400	488852330	9240	9240	9240	9240	0
18	20240229	182300	488852330	9240	9240	9240	9240	0
19	20240229	182200	488852330	9240	9240	9240	9240	0
20	20240229	182100	488852330	9240	9240	9240	9240	0
21	20240229	182000	488852330	9240	9240	9240	9240	0
22	20240229	181900	488852330	9240	9240	9240	9240	0
23	20240229	181800	488852330	9240	9240	9240	9240	0
24	20240229	181700	488852330	9240	9240	9240	9240	0
25	20240229	181600	488852330	9240	9240	9240	9240	0
26	20240229	181500	488852330	9240	9240	9240	9240	0
27	20240229	181400	488852330	9240	9240	9240	9240	0
28	20240229	181300	488852330	9240	9240	9240	9240	0
29	20240229	181200	488852330	9240	9240	9240	9240	0
30	20240229	181100	488852330	9240	9240	9240	9240	0
31	20240229	181000	488852330	9240	9240	9240	9240	0
32	20240229	180900	488852330	9240	9240	9240	9240	235
33	20240229	180800	488852330	9240	9240	9240	9240	0
34	20240229	180700	488852330	9240	9240	9240	9240	0
35	20240229	180600	488852330	9240	9240	9240	9240	0
36	20240229	180500	488852330	9240	9240	9240	9240	0
37	20240229	180400	488852330	9240	9240	9240	9240	0
38	20240229	180300	488852330	9240	9240	9240	9240	0
39	20240229	180200	488852330	9240	9240	9240	9240	0
40	20240229	180100	488852330	9240	9240	9240	9240	0
41	20240229	180000	488852330	9240	9240	9240	9240	0
42	20240229	175900	488852330	9240	9240	9240	9240	0
43	20240229	175800	488852330	9240	9240	9240	9240	0
44	20240229	175700	488852330	9240	9240	9240	9240	0
45	20240229	175600	488852330	9240	9240	9240	9240	0
46	20240229	175500	488852330	9240	9240	9240	9240	0
47	20240229	175400	488852330	9240	9240	9240	9240	0
48	20240229	175300	488852330	9240	9240	9240	9240	0
49	20240229	175200	488852330	9240	9240	9240	9240	0
50	20240229	175100	488852330	9240	9240	9240	9240	0
51	20240229	175000	488852330	9240	9240	9240	9240	0
52	20240229	174900	488852330	9240	9240	9240	9240	0
53	20240229	174800	488852330	9240	9240	9240	9240	0
54	20240229	174700	488852330	9240	9240	9240	9240	0
55	20240229	174600	488852330	9240	9240	9240	9240	0
56	20240229	174500	488852330	9240	9240	9240	9240	0
57	20240229	174400	488852330	9240	9240	9240	9240	0
58	20240229	174300	488852330	9240	9240	9240	9240	0
59	20240229	174200	488852330	9240	9240	9240	9240	0
60	20240229	174100	488852330	9240	9240	9240	9240	0
61	20240229	174000	488852330	9240	9240	9240	9240	0
62	20240229	173900	488852330	9240	9240	9240	9240	235
63	20240229	173800	488852330	9240	9240	9240	9240	0
64	20240229	173700	488852330	9240	9240	9240	9240	0
65	20240229	173600	488852330	9240	9240	9240	9240	0
66	20240229	173500	488852330	9240	9240	9240	9240	0
67	20240229	173400	488852330	9240	9240	9240	9240	0
68	20240229	173300	488852330	9240	9240	9240	9240	0
69	20240229	173200	488852330	9240	9240	9240	9240	0
70	20240229	173100	488852330	9240	9240	9240	9240	0
71	20240229	173000	488852330	9240	9240	9240	9240	0
72	20240229	172900	488852330	9240	9240	9240	9240	0
73	20240229	172800	488852330	9240	9240	9240	9240	0
74	20240229	172700	488852330	9240	9240	9240	9240	0
75	20240229	172600	488852330	9240	9240	9240	9240	0
76	20240229	172500	488852330	9240	9240	9240	9240	0
77	20240229	172400	488852330	9240	9240	9240	9240	0
78	20240229	172300	488852330	9240	9240	9240	9240	0
79	20240229	172200	488852330	9240	9240	9240	9240	0
80	20240229	172100	488852330	9240	9240	9240	9240	0
81	20240229	172000	488852330	9240	9240	9240	9240	0
82	20240229	171900	488852330	9240	9240	9240	9240	0
83	20240229	171800	488852330	9240	9240	9240	9240	0
84	20240229	171700	488852330	9240	9240	9240	9240	0
85	20240229	171600	488852330	9240	9240	9240	9240	0
86	20240229	171500	488852330	9240	9240	9240	9240	0
87	20240229	171400	488852330	9240	9240	9240	9240	0
88	20240229	171300	488852330	9240	9240	9240	9240	0
89	20240229	171200	488852330	9240	9240	9240	9240	0
90	20240229	171100	488852330	9240	9240	9240	9240	0
91	20240229	171000	488852330	9240	9240	9240	9240	0
92	20240229	170900	488852330	9240	9240	9240	9240	235
93	20240229	170800	488852330	9240	9240	9240	9240	0
94	20240229	170700	488852330	9240	9240	9240	9240	0
95	20240229	170600	488852330	9240	9240	9240	9240	0
96	20240229	170500	488852330	9240	9240	9240	9240	0
97	20240229	170400	488852330	9240	9240	9240	9240	0
98	20240229	170300	488852330	9240	9240	9240	9240	0
99	20240229	170200	488852330	9240	9240	9240	9240	0
100	20240229	170100	488852330	9240	9240	9240	9240	0
101	20240229	170000	488852330	9240	9240	9240	9240	0
102	20240229	165900	488852330	9240	9240	9240	9240	0
103	20240229	165800	488852330	9240	9240	9240	9240	0
104	20240229	165700	488852330	9240	9240	9240	9240	0
105	20240229	165600	488852330	9240	9240	9240	9240	0
106	20240229	165500	488852330	9240	9240	9240	9240	0
107	20240229	165400	488852330	9240	9240	9240	9240	0
108	20240229	165300	488852330	9240	9240	9240	9240	0
109	20240229	165200	488852330	9240	9240	9240	9240	0
110	20240229	165100	488852330	9240	9240	9240	9240	0
111	20240229	165000	488852330	9240	9240	9240	9240	0
112	20240229	164900	488852330	9240	9240	9240	9240	0
113	20240229	164800	488852330	9240	9240	9240	9240	0
114	20240229	164700	488852330	9240	9240	9240	9240	0
115	20240229	164600	488852330	9240	9240	9240	9240	0
116	20240229	164500	488852330	9240	9240	9240	9240	0
117	20240229	164400	488852330	9240	9240	9240	9240	0
118	20240229	164300	488852330	9240	9240	9240	9240	0
119	20240229	164200	488852330	9240	9240	9240	9240	0
120	20240229	164100	488852330	9240	9240	9240	9240	0
121	20240229	164000	488852330	9240	9240	9240	9240	0
122	20240229	163900	488852330	9240	9240	9240	9240	235
123	20240229	163800	488852330	9240	9240	9240	9240	0
124	20240229	163700	488852330	9240	9240	9240	9240	0
125	20240229	163600	488852330	9240	9240	9240	9240	0
126	20240229	163500	488852330	9240	9240	9240	9240	0
127	20240229	163400	488852330	9240	9240	9240	9240	0
128	20240229	163300	488852330	9240	9240	9240	9240	0
129	20240229	163200	488852330	9240	9240	9240	9240	0
130	20240229	163100	488852330	9240	9240	9240	9240	0
131	20240229	163000	488852330	9240	9240	9240	9240	0
132	20240229	162900	488852330	9240	9240	9240	9240	0
133	20240229	162800	488852330	9240	9240	9240	9240	0
134	20240229	162700	488852330	9240	9240	9240	9240	0
135	20240229	162600	488852330	9240	9240	9240	9240	0
136	20240229	162500	488852330	9240	9240	9240	9240	0
137	20240229	162400	488852330	9240	9240	9240	9240	0
138	20240229	162300	488852330	9240	9240	9240	9240	0
139	20240229	162200	488852330	9240	9240	9240	9240	0
140	20240229	162100	488852330	9240	9240	9240	9240	0
141	20240229	162000	488852330	9240	9240	9240	9240	0
142	20240229	161900	488852330	9240	9240	9240	9240	0
143	20240229	161800	488852330	9240	9240	9240	9240	0
144	20240229	161700	488852330	9240	9240	9240	9240	0
145	20240229	161600	488852330	9240	9240	9240	9240	0
146	20240229	161500	488852330	9240	9240	9240	9240	0
147	20240229	161400	488852330	9240	9240	9240	9240	0
148	20240229	161300	488852330	9240	9240	9240	9240	0
149	20240229	161200	488852330	9240	9240	9240	9240	0
150	20240229	161100	488852330	9240	9240	9240	9240	0
151	20240229	161000	488852330	9240	9240	9240	9240	0
152	20240229	160900	488852330	9240	9240	9240	9240	235
153	20240229	160800	488852330	9240	9240	9240	9240	0
154	20240229	160700	488852330	9240	9240	9240	9240	0
155	20240229	160600	488852330	9240	9240	9240	9240	0
156	20240229	160500	488852330	9240	9240	9240	9240	0
157	20240229	160400	488852330	9240	9240	9240	9240	0
158	20240229	160300	488852330	9240	9240	9240	9240	0
159	20240229	160200	488852330	9240	9240	9240	9240	0
160	20240229	160100	488852330	9240	9240	9240	9240	0
161	20240229	160000	488852330	9240	9240	9240	9240	0
162	20240229	155900	488852330	9240	9240	9240	9240	0
163	20240229	155800	488852330	9240	9240	9240	9240	0
164	20240229	155700	488852330	9240	9240	9240	9240	0
165	20240229	155600	488852330	9240	9240	9240	9240	0
166	20240229	155500	488852330	9240	9240	9240	9240	0
167	20240229	155400	488852330	9240	9240	9240	9240	0
168	20240229	155300	488852330	9240	9240	9240	9240	0
169	20240229	155200	488852330	9240	9240	9240	9240	0
170	20240229	155100	488852330	9240	9240	9240	9240	0
171	20240229	155000	488852330	9240	9240	9240	9240	0
172	20240229	154900	488852330	9240	9240	9240	9240	0
173	20240229	154800	488852330	9240	9240	9240	9240	0
174	20240229	154700	488852330	9240	9240	9240	9240	0
175	20240229	154600	488852330	9240	9240	9240	9240	0
176	20240229	154500	488852330	9240	9240	9240	9240	0
177	20240229	154400	488852330	9240	9240	9240	9240	0
178	20240229	154300	488852330	9240	9240	9240	9240	0
179	20240229	154200	488852330	9240	9240	9240	9240	0
180	20240229	154100	488852330	9240	9240	9240	9240	0
181	20240229	154000	488852330	9240	9240	9240	9240	0
182	20240229	153900	488852330	9240	9240	9240	9240	235
183	20240229	153800	488852330	9240	9240	9240	9240	0
184	20240229	153700	488852330	9240	9240	9240	9240	0
185	20240229	153600	488852330	9240	9240	9240	9240	0
186	20240229	153500	488852330	9240	9240	9240	9240	0
187	20240229	153400	488852330	9240	9240	9240	9240	0
188	20240229	153300	488852330	9240	9240	9240	9240	0
189	20240229	153200	488852330	9240	9240	9240	9240	0
190	20240229	153100	488852330	9240	9240	9240	9240	0
191	20240229	153000	488852330	9240	9240	9240	9240	235
192	20240229	152900	486680930	9210	9210	9210	9210	0
193	20240229	152800	486680930	9210	9210	9210	9210	0
194	20240229	152700	486680930	9210	9210	9210	9210	0
195	20240229	152600	486680930	9210	9210	9210	9210	0
196	20240229	152500	486680930	9210	9210	9210	9210	0
197	20240229	152400	486680930	9210	9210	9210	9210	0
198	20240229	152300	486680930	9210	9210	9210	9210	0
199	20240229	152200	486680930	9210	9210	9210	9210	0
200	20240229	152100	486680930	9210	9210	9210	9210	0
201	20240229	152000	486680930	9210	9210	9210	9210	0
202	20240229	151900	486680930	9210	9210	9220	9200	67
203	20240229	151800	486064110	9210	9200	9210	9200	22
204	20240229	151700	485861650	9210	9220	9220	9210	191
205	20240229	151600	484101750	9220	9220	9220	9220	0
206	20240229	151500	484101750	9220	9220	9220	9220	0
207	20240229	151400	484101750	9220	9220	9220	9210	451
208	20240229	151300	479945770	9240	9230	9240	9220	220
209	20240229	151200	477913310	9230	9230	9230	9230	9
210	20240229	151100	477830240	9230	9230	9230	9230	8
211	20240229	151000	477756400	9220	9220	9220	9220	31
212	20240229	150900	477470580	9220	9220	9220	9220	0
213	20240229	150800	477470580	9220	9220	9220	9220	0
214	20240229	150700	477470580	9220	9220	9220	9220	0
215	20240229	150600	477470580	9220	9220	9220	9220	2
216	20240229	150500	477452140	9230	9230	9230	9230	0
217	20240229	150400	477452140	9230	9230	9230	9230	72
218	20240229	150300	476787580	9220	9220	9220	9220	12
219	20240229	150200	476676940	9220	9220	9220	9220	1
220	20240229	150100	476667720	9220	9220	9220	9220	100
221	20240229	150000	475745720	9230	9230	9230	9230	0
222	20240229	145900	475745720	9230	9230	9230	9230	0
223	20240229	145800	475745720	9230	9230	9230	9230	0
224	20240229	145700	475745720	9230	9230	9230	9230	70
225	20240229	145600	475099620	9230	9230	9230	9230	0
226	20240229	145500	475099620	9230	9230	9230	9230	0
227	20240229	145400	475099620	9230	9230	9230	9230	69
228	20240229	145300	474462750	9230	9230	9230	9230	0
229	20240229	145200	474462750	9230	9230	9230	9230	0
230	20240229	145100	474462750	9230	9230	9230	9230	8
231	20240229	145000	474388910	9240	9240	9240	9240	69
232	20240229	144900	473751350	9240	9240	9240	9240	0
233	20240229	144800	473751350	9240	9240	9240	9240	0
234	20240229	144700	473751350	9240	9240	9240	9240	69
235	20240229	144600	473113790	9240	9240	9240	9240	0
236	20240229	144500	473113790	9240	9240	9240	9240	8
237	20240229	144400	473039870	9230	9230	9230	9230	128
238	20240229	144300	471858430	9230	9230	9230	9230	0
239	20240229	144200	471858430	9230	9230	9230	9230	0
240	20240229	144100	471858430	9230	9230	9230	9230	69
241	20240229	144000	471221560	9220	9220	9220	9220	0
242	20240229	143900	471221560	9220	9220	9220	9220	0
243	20240229	143800	471221560	9220	9220	9220	9220	11
244	20240229	143700	471120140	9210	9210	9210	9210	653
245	20240229	143600	465106010	9200	9200	9200	9200	154
246	20240229	143500	463689210	9200	9200	9200	9200	69
247	20240229	143400	463054410	9200	9180	9200	9180	1534
248	20240229	143300	448956400	9180	9180	9180	9180	0
249	20240229	143200	448956400	9180	9210	9210	9180	2387
250	20240229	143100	426999030	9200	9200	9200	9200	0
251	20240229	143000	426999030	9200	9220	9230	9200	250
252	20240229	142900	424694480	9220	9220	9220	9220	0
253	20240229	142800	424694480	9220	9220	9220	9220	115
254	20240229	142700	423634180	9220	9220	9220	9220	0
255	20240229	142600	423634180	9220	9220	9220	9220	73
256	20240229	142500	422961120	9220	9220	9220	9220	0
257	20240229	142400	422961120	9220	9220	9220	9220	0
258	20240229	142300	422961120	9220	9220	9220	9220	345
259	20240229	142200	419780220	9220	9220	9220	9220	1
260	20240229	142100	419771000	9210	9210	9210	9210	0
261	20240229	142000	419771000	9210	9210	9210	9210	397
262	20240229	141900	416114630	9200	9190	9200	9190	666
263	20240229	141800	409988460	9190	9190	9190	9190	0
264	20240229	141700	409988460	9190	9190	9190	9190	0
265	20240229	141600	409988460	9190	9190	9190	9190	0
266	20240229	141500	409988460	9190	9180	9190	9180	3
267	20240229	141400	409960900	9170	9170	9170	9170	0
268	20240229	141300	409960900	9170	9170	9170	9170	0
269	20240229	141200	409960900	9170	9170	9170	9170	0
270	20240229	141100	409960900	9170	9170	9170	9170	0
271	20240229	141000	409960900	9170	9160	9170	9160	863
272	20240229	140900	402047920	9160	9160	9160	9160	0
273	20240229	140800	402047920	9160	9160	9160	9160	0
274	20240229	140700	402047920	9160	9160	9160	9160	0
275	20240229	140600	402047920	9160	9160	9160	9160	0
276	20240229	140500	402047920	9160	9160	9160	9160	653
277	20240229	140400	396066440	9160	9180	9180	9150	1148
278	20240229	140300	385550830	9180	9180	9180	9180	0
279	20240229	140200	385550830	9180	9210	9210	9180	2632
280	20240229	140100	361344350	9210	9210	9210	9210	63
281	20240229	140000	360764120	9210	9210	9210	9210	0
282	20240229	135900	360764120	9210	9210	9210	9210	0
283	20240229	135800	360764120	9210	9210	9210	9210	125
284	20240229	135700	359612870	9200	9200	9200	9200	25
285	20240229	135600	359382870	9200	9200	9200	9200	0
286	20240229	135500	359382870	9200	9200	9200	9200	15
287	20240229	135400	359244870	9190	9190	9190	9190	0
288	20240229	135300	359244870	9190	9190	9190	9190	223
289	20240229	135200	357195500	9200	9200	9200	9200	74
290	20240229	135100	356514700	9210	9210	9210	9210	0
291	20240229	135000	356514700	9210	9210	9210	9210	0
292	20240229	134900	356514700	9210	9210	9210	9210	0
293	20240229	134800	356514700	9210	9210	9210	9210	69
294	20240229	134700	355879210	9210	9210	9210	9210	0
295	20240229	134600	355879210	9210	9210	9210	9210	7
296	20240229	134500	355814740	9210	9210	9210	9210	67
297	20240229	134400	355197670	9200	9200	9200	9200	64
298	20240229	134300	354608870	9200	9200	9200	9200	0
299	20240229	134200	354608870	9200	9200	9200	9200	0
300	20240229	134100	354608870	9200	9210	9210	9200	125
301	20240229	134000	353458800	9210	9210	9210	9210	0
302	20240229	133900	353458800	9210	9210	9210	9210	63
303	20240229	133800	352878570	9210	9210	9210	9210	0
304	20240229	133700	352878570	9210	9210	9210	9210	0
305	20240229	133600	352878570	9210	9210	9210	9210	189
306	20240229	133500	351137880	9210	9210	9210	9210	1
307	20240229	133400	351128670	9220	9220	9220	9220	151
308	20240229	133300	349736450	9220	9220	9220	9220	21
309	20240229	133200	349542830	9210	9220	9220	9210	162
310	20240229	133100	348049690	9210	9220	9220	9210	35
311	20240229	133000	347727330	9210	9200	9210	9200	41
312	20240229	132900	347349980	9200	9200	9200	9200	0
313	20240229	132800	347349980	9200	9190	9200	9190	700
314	20240229	132700	340913480	9190	9180	9190	9180	126
315	20240229	132600	339756650	9170	9170	9170	9170	656
316	20240229	132500	333741130	9160	9160	9160	9160	724
317	20240229	132400	327109290	9150	9140	9150	9140	277
318	20240229	132300	324575050	9150	9150	9150	9150	0
319	20240229	132200	324575050	9150	9130	9150	9130	721
320	20240229	132100	317985110	9110	9110	9110	9110	0
321	20240229	132000	317985110	9110	9110	9110	9110	0
322	20240229	131900	317985110	9110	9110	9110	9110	0
323	20240229	131800	317985110	9110	9110	9110	9110	0
324	20240229	131700	317985110	9110	9110	9110	9110	0
325	20240229	131600	317985110	9110	9110	9110	9110	0
326	20240229	131500	317985110	9110	9100	9110	9100	772
327	20240229	131400	310952480	9100	9100	9100	9100	1
328	20240229	131300	310943380	9090	9090	9090	9090	49
329	20240229	131200	310497970	9100	9120	9120	9100	775
330	20240229	131100	303429990	9120	9090	9120	9090	562
331	20240229	131000	298320570	9090	9090	9090	9090	109
332	20240229	130900	297329760	9100	9100	9100	9100	0
333	20240229	130800	297329760	9100	9100	9100	9100	69
334	20240229	130700	296701860	9090	9090	9090	9090	0
335	20240229	130600	296701860	9090	9090	9090	9090	0
336	20240229	130500	296701860	9090	9100	9120	9090	156
337	20240229	130400	295281810	9100	9100	9100	9100	0
338	20240229	130300	295281810	9100	9100	9100	9100	354
339	20240229	130200	292060410	9110	9120	9120	9110	1003
340	20240229	130100	282922390	9120	9150	9150	9120	1410
341	20240229	130000	270035090	9130	9130	9130	9130	0
342	20240229	125900	270035090	9130	9130	9130	9130	148
343	20240229	125800	268683850	9130	9130	9130	9130	0
344	20240229	125700	268683850	9130	9130	9130	9130	0
345	20240229	125600	268683850	9130	9130	9130	9130	70
346	20240229	125500	268044750	9130	9130	9130	9130	0
347	20240229	125400	268044750	9130	9130	9130	9130	0
348	20240229	125300	268044750	9130	9130	9130	9130	69
349	20240229	125200	267414780	9130	9130	9130	9130	0
350	20240229	125100	267414780	9130	9130	9130	9130	0
351	20240229	125000	267414780	9130	9120	9130	9120	737
352	20240229	124900	260693020	9130	9130	9130	9130	0
353	20240229	124800	260693020	9130	9130	9130	9130	0
354	20240229	124700	260693020	9130	9130	9130	9130	69
355	20240229	124600	260063050	9130	9130	9130	9130	20
356	20240229	124500	259880450	9130	9130	9130	9130	0
357	20240229	124400	259880450	9130	9130	9130	9130	70
358	20240229	124300	259241350	9130	9130	9130	9130	0
359	20240229	124200	259241350	9130	9130	9130	9130	0
360	20240229	124100	259241350	9130	9130	9130	9130	0
361	20240229	124000	259241350	9130	9130	9130	9130	124
362	20240229	123900	258109230	9140	9140	9140	9140	0
363	20240229	123800	258109230	9140	9140	9140	9140	0
364	20240229	123700	258109230	9140	9140	9140	9140	69
365	20240229	123600	257478570	9140	9140	9140	9140	0
366	20240229	123500	257478570	9140	9140	9140	9140	0
367	20240229	123400	257478570	9140	9140	9140	9140	69
368	20240229	123300	256847910	9140	9140	9140	9140	25
369	20240229	123200	256619410	9140	9140	9140	9140	0
370	20240229	123100	256619410	9140	9140	9140	9140	70
371	20240229	123000	255979610	9140	9140	9140	9140	0
372	20240229	122900	255979610	9140	9140	9140	9140	5
373	20240229	122800	255933910	9140	9140	9140	9140	69
374	20240229	122700	255303250	9140	9130	9140	9130	8
375	20240229	122600	255230140	9140	9140	9140	9140	73
376	20240229	122500	254562920	9150	9150	9150	9150	59
377	20240229	122400	254023070	9150	9150	9150	9150	1
378	20240229	122300	254013920	9150	9150	9150	9150	0
379	20240229	122200	254013920	9150	9160	9160	9150	81
380	20240229	122100	253272060	9160	9160	9160	9160	0
381	20240229	122000	253272060	9160	9160	9160	9160	54
382	20240229	121900	252777420	9160	9160	9160	9160	70
383	20240229	121800	252136220	9160	9160	9160	9160	0
384	20240229	121700	252136220	9160	9160	9160	9160	20
385	20240229	121600	251953020	9160	9160	9160	9160	69
386	20240229	121500	251320980	9150	9150	9150	9150	1
387	20240229	121400	251311830	9150	9150	9150	9150	33
388	20240229	121300	251009880	9160	9160	9160	9160	69
389	20240229	121200	250377840	9160	9160	9160	9160	43
390	20240229	121100	249983960	9170	9200	9200	9170	196
391	20240229	121000	248184370	9210	9210	9210	9200	722
392	20240229	120900	241541230	9220	9220	9220	9220	10
393	20240229	120800	241449030	9220	9220	9220	9220	0
394	20240229	120700	241449030	9220	9220	9220	9220	70
395	20240229	120600	240803630	9250	9270	9270	9250	2320
396	20240229	120500	219321340	9280	9280	9280	9280	0
397	20240229	120400	219321340	9280	9280	9280	9280	73
398	20240229	120300	218643900	9270	9270	9270	9270	0
399	20240229	120200	218643900	9270	9270	9270	9270	0
400	20240229	120100	218643900	9270	9300	9300	9270	26
401	20240229	120000	218402290	9300	9300	9300	9300	163
402	20240229	115900	216886390	9300	9300	9300	9300	0
403	20240229	115800	216886390	9300	9300	9300	9300	47
404	20240229	115700	216449290	9300	9300	9300	9300	69
405	20240229	115600	215807590	9300	9300	9300	9300	47
406	20240229	115500	215370490	9300	9300	9300	9300	0
407	20240229	115400	215370490	9300	9300	9300	9300	116
408	20240229	115300	214291690	9300	9300	9300	9300	0
409	20240229	115200	214291690	9300	9300	9300	9300	46
410	20240229	115100	213863890	9300	9300	9300	9300	70
411	20240229	115000	213212890	9290	9290	9290	9290	29
412	20240229	114900	212943480	9290	9290	9290	9290	0
413	20240229	114800	212943480	9290	9290	9290	9280	184
414	20240229	114700	211235240	9290	9300	9300	9290	147
415	20240229	114600	209869140	9290	9290	9290	9290	0
416	20240229	114500	209869140	9290	9290	9290	9290	115
417	20240229	114400	208800790	9280	9280	9280	9280	83
418	20240229	114300	208030550	9290	9290	9290	9290	47
419	20240229	114200	207593920	9290	9290	9290	9290	69
420	20240229	114100	206952910	9290	9290	9290	9290	47
421	20240229	114000	206516280	9280	9280	9280	9280	63
422	20240229	113900	205931640	9290	9290	9290	9290	70
423	20240229	113800	205281340	9280	9280	9280	9280	0
424	20240229	113700	205281340	9280	9280	9280	9280	22
425	20240229	113600	205077180	9290	9290	9290	9290	115
426	20240229	113500	204008830	9280	9280	9280	9280	28
427	20240229	113400	203748990	9290	9290	9290	9290	47
428	20240229	113300	203312360	9280	9280	9280	9280	22
429	20240229	113200	203108200	9260	9260	9260	9260	0
430	20240229	113100	203108200	9260	9290	9290	9260	147
431	20240229	113000	201745350	9290	9290	9290	9290	0
432	20240229	112900	201745350	9290	9290	9290	9290	115
433	20240229	112800	200677000	9290	9290	9290	9290	30
434	20240229	112700	200398300	9290	9290	9290	9290	47
435	20240229	112600	199961670	9290	9290	9290	9290	80
436	20240229	112500	199218470	9290	9290	9290	9290	47
437	20240229	112400	198781840	9290	9290	9290	9290	73
438	20240229	112300	198103670	9300	9290	9300	9290	71
439	20240229	112200	197443610	9290	9290	9290	9290	1
440	20240229	112100	197434320	9300	9300	9300	9300	52
441	20240229	112000	196950720	9300	9300	9300	9300	170
442	20240229	111900	195369720	9300	9300	9300	9300	0
443	20240229	111800	195369720	9300	9300	9300	9300	47
444	20240229	111700	194932620	9300	9290	9300	9290	94
445	20240229	111600	194058670	9290	9290	9290	9290	173
446	20240229	111500	192451500	9300	9300	9300	9300	1
447	20240229	111400	192442200	9300	9290	9300	9290	60
448	20240229	111300	191884330	9290	9290	9290	9290	0
449	20240229	111200	191884330	9290	9290	9290	9290	46
450	20240229	111100	191456990	9280	9280	9280	9280	115
451	20240229	111000	190389790	9280	9280	9280	9280	10
452	20240229	110900	190296990	9290	9290	9290	9290	47
453	20240229	110800	189860360	9280	9290	9290	9280	109
454	20240229	110700	188848150	9270	9270	9270	9270	0
455	20240229	110600	188848150	9270	9290	9290	9270	3
456	20240229	110500	188820300	9280	9290	9290	9280	120
457	20240229	110400	187706230	9280	9280	9280	9280	0
458	20240229	110300	187706230	9280	9290	9290	9280	169
459	20240229	110200	186137450	9280	9280	9280	9280	0
460	20240229	110100	186137450	9280	9280	9280	9280	0
461	20240229	110000	186137450	9280	9280	9280	9280	171
462	20240229	105900	184550570	9270	9270	9270	9270	0
463	20240229	105800	184550570	9270	9270	9270	9270	65
464	20240229	105700	183948020	9270	9270	9270	9270	0
465	20240229	105600	183948020	9270	9270	9270	9270	46
466	20240229	105500	183521600	9250	9260	9260	9250	112
467	20240229	105400	182485130	9270	9270	9270	9270	0
468	20240229	105300	182485130	9270	9270	9270	9270	116
469	20240229	105200	181409810	9250	9250	9250	9250	0
470	20240229	105100	181409810	9250	9290	9290	9250	107
471	20240229	105000	180417680	9290	9290	9290	9290	0
472	20240229	104900	180417680	9290	9280	9290	9280	134
473	20240229	104800	179173430	9270	9270	9270	9270	0
474	20240229	104700	179173430	9270	9280	9280	9270	76
475	20240229	104600	178468450	9270	9270	9270	9270	25
476	20240229	104500	178236700	9270	9260	9270	9260	97
477	20240229	104400	177338010	9270	9270	9270	9270	0
478	20240229	104300	177338010	9270	9280	9280	9270	141
479	20240229	104200	176030250	9270	9270	9270	9270	40
480	20240229	104100	175659450	9260	9260	9260	9260	0
481	20240229	104000	175659450	9260	9280	9290	9260	463
482	20240229	103900	171365010	9290	9290	9300	9290	264
483	20240229	103800	168912440	9290	9290	9290	9290	34
484	20240229	103700	168596580	9290	9290	9290	9290	72
485	20240229	103600	167927700	9280	9280	9280	9280	20
486	20240229	103500	167742100	9290	9280	9290	9280	2
487	20240229	103400	167723530	9280	9210	9280	9210	2867
488	20240229	103300	141256160	9190	9210	9210	9190	154
489	20240229	103200	139839700	9220	9220	9220	9220	47
490	20240229	103100	139406360	9210	9220	9220	9210	348
491	20240229	103000	136197910	9220	9220	9220	9220	11
492	20240229	102900	136096490	9230	9220	9230	9220	297
493	20240229	102800	133358010	9210	9210	9210	9210	0
494	20240229	102700	133358010	9210	9200	9210	9200	119
495	20240229	102600	132263190	9200	9200	9200	9200	0
496	20240229	102500	132263190	9200	9200	9200	9200	47
497	20240229	102400	131830790	9200	9200	9200	9200	69
498	20240229	102300	131195990	9200	9200	9200	9200	46
499	20240229	102200	130772790	9190	9190	9190	9190	117
500	20240229	102100	129697560	9190	9190	9190	9190	69
501	20240229	102000	129063450	9190	9190	9190	9190	101
502	20240229	101900	128135260	9190	9190	9190	9190	0
503	20240229	101800	128135260	9190	9190	9190	9190	117
504	20240229	101700	127060030	9190	9190	9190	9190	0
505	20240229	101600	127060030	9190	9190	9190	9190	50
506	20240229	101500	126600530	9160	9190	9190	9160	650
507	20240229	101400	120639320	9200	9200	9200	9200	178
508	20240229	101300	119001720	9210	9230	9230	9210	102
509	20240229	101200	118060960	9220	9210	9220	9210	30
510	20240229	101100	117784370	9210	9220	9220	9210	62
511	20240229	101000	117212880	9220	9210	9220	9210	68
512	20240229	100900	116586570	9220	9220	9220	9220	116
513	20240229	100800	115517050	9220	9220	9220	9220	0
514	20240229	100700	115517050	9220	9210	9220	9210	65
515	20240229	100600	114917940	9220	9220	9220	9220	70
516	20240229	100500	114272540	9220	9220	9220	9220	57
517	20240229	100400	113747000	9220	9220	9220	9220	0
518	20240229	100300	113747000	9220	9210	9220	9210	101
519	20240229	100200	112815850	9220	9230	9230	9220	103
520	20240229	100100	111865220	9220	9220	9220	9220	51
521	20240229	100000	111395000	9220	9220	9220	9220	26
522	20240229	095900	111155280	9210	9210	9210	9210	4
523	20240229	095800	111118440	9210	9200	9210	9200	46
524	20240229	095700	110694790	9200	9190	9210	9190	70
525	20240229	095600	110051360	9180	9180	9180	9180	0
526	20240229	095500	110051360	9180	9180	9180	9180	52
527	20240229	095400	109574000	9180	9180	9180	9180	480
528	20240229	095300	105167600	9200	9160	9200	9160	326
529	20240229	095200	102172870	9160	9160	9160	9160	11
530	20240229	095100	102072110	9160	9160	9160	9160	1
531	20240229	095000	102062950	9160	9110	9160	9110	2313
532	20240229	094900	80914020	9110	9120	9120	9110	49
533	20240229	094800	80467160	9110	9110	9110	9110	0
534	20240229	094700	80467160	9110	9100	9110	9100	27
535	20240229	094600	80221200	9110	9110	9110	9110	0
536	20240229	094500	80221200	9110	9100	9110	9100	52
537	20240229	094400	79747530	9110	9110	9110	9110	47
538	20240229	094300	79319360	9110	9110	9110	9110	1
539	20240229	094200	79310250	9110	9110	9110	9110	0
540	20240229	094100	79310250	9110	9090	9110	9090	811
541	20240229	094000	71928280	9100	9110	9110	9100	147
542	20240229	093900	70589610	9110	9110	9110	9110	0
543	20240229	093800	70589610	9110	9110	9110	9110	0
544	20240229	093700	70589610	9110	9110	9110	9110	20
545	20240229	093600	70407410	9110	9110	9110	9110	47
546	20240229	093500	69979240	9110	9110	9110	9110	0
547	20240229	093400	69979240	9110	9100	9110	9100	47
548	20240229	093300	69551080	9110	9100	9110	9100	51
549	20240229	093200	69086500	9100	9100	9100	9100	1
550	20240229	093100	69077400	9100	9100	9110	9100	52
551	20240229	093000	68603730	9120	9120	9120	9120	1
552	20240229	092900	68594610	9120	9130	9130	9120	93
553	20240229	092800	67745980	9130	9130	9130	9130	0
554	20240229	092700	67745980	9130	9130	9130	9130	47
555	20240229	092600	67316870	9130	9130	9130	9130	0
556	20240229	092500	67316870	9130	9120	9130	9120	47
557	20240229	092400	66887770	9140	9140	9140	9140	47
558	20240229	092300	66458190	9130	9130	9130	9130	42
559	20240229	092200	66074730	9130	9120	9130	9120	137
560	20240229	092100	64825280	9110	9110	9110	9110	501
561	20240229	092000	60261170	9120	9120	9120	9120	1178
562	20240229	091900	49517810	9120	9120	9130	9120	2148
563	20240229	091800	29920790	9120	9120	9120	9120	39
564	20240229	091700	29565110	9110	9090	9110	9090	1112
565	20240229	091600	19456360	9080	9080	9080	9080	47
566	20240229	091500	19029600	9070	9070	9070	9070	0
567	20240229	091400	19029600	9070	9070	9070	9070	1
568	20240229	091300	19020530	9080	9080	9080	9080	48
569	20240229	091200	18584690	9080	9080	9080	9080	0
570	20240229	091100	18584690	9080	9090	9090	9080	143
571	20240229	091000	17285300	9100	9100	9100	9100	34
572	20240229	090900	16975900	9100	9110	9110	9100	36
573	20240229	090800	16648060	9110	9110	9110	9110	0
574	20240229	090700	16648060	9110	9110	9110	9110	26
575	20240229	090600	16411200	9110	9090	9110	9090	51
576	20240229	090500	15946610	9100	9100	9100	9100	47
577	20240229	090400	15518910	9090	9090	9090	9090	572
578	20240229	090300	10319430	9090	9090	9090	9090	226
579	20240229	090200	8265090	9170	9160	9170	9130	193
580	20240229	090100	6497590	9190	9190	9190	9190	0
581	20240229	090000	6497590	9190	9100	9190	9100	708