KissMeData/011560/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	185500	508292570	8900	8900	8900	8900	1517
3	20240229	185400	508292570	8900	8900	8900	8900	0
4	20240229	185300	508292570	8900	8900	8900	8900	0
5	20240229	185200	508292570	8900	8900	8900	8900	0
6	20240229	185100	508292570	8900	8900	8900	8900	0
7	20240229	185000	508292570	8900	8900	8900	8900	0
8	20240229	184900	508292570	8900	8900	8900	8900	0
9	20240229	184800	508292570	8900	8900	8900	8900	0
10	20240229	184700	508292570	8900	8900	8900	8900	0
11	20240229	184600	508292570	8900	8900	8900	8900	0
12	20240229	184500	508292570	8900	8900	8900	8900	0
13	20240229	184400	508292570	8900	8900	8900	8900	0
14	20240229	184300	508292570	8900	8900	8900	8900	0
15	20240229	184200	508292570	8900	8900	8900	8900	0
16	20240229	184100	508292570	8900	8900	8900	8900	0
17	20240229	184000	508292570	8900	8900	8900	8900	0
18	20240229	183900	508292570	8900	8900	8900	8900	0
19	20240229	183800	508292570	8900	8900	8900	8900	0
20	20240229	183700	508292570	8900	8900	8900	8900	0
21	20240229	183600	508292570	8900	8900	8900	8900	0
22	20240229	183500	508292570	8900	8900	8900	8900	0
23	20240229	183400	508292570	8900	8900	8900	8900	0
24	20240229	183300	508292570	8900	8900	8900	8900	0
25	20240229	183200	508292570	8900	8900	8900	8900	0
26	20240229	183100	508292570	8900	8900	8900	8900	0
27	20240229	183000	508292570	8900	8900	8900	8900	0
28	20240229	182900	508292570	8900	8900	8900	8900	0
29	20240229	182800	508292570	8900	8900	8900	8900	0
30	20240229	182700	508292570	8900	8900	8900	8900	0
31	20240229	182600	508292570	8900	8900	8900	8900	0
32	20240229	182500	508292570	8900	8900	8900	8900	1517
33	20240229	182400	508292570	8900	8900	8900	8900	0
34	20240229	182300	508292570	8900	8900	8900	8900	0
35	20240229	182200	508292570	8900	8900	8900	8900	0
36	20240229	182100	508292570	8900	8900	8900	8900	0
37	20240229	182000	508292570	8900	8900	8900	8900	0
38	20240229	181900	508292570	8900	8900	8900	8900	0
39	20240229	181800	508292570	8900	8900	8900	8900	0
40	20240229	181700	508292570	8900	8900	8900	8900	0
41	20240229	181600	508292570	8900	8900	8900	8900	0
42	20240229	181500	508292570	8900	8900	8900	8900	0
43	20240229	181400	508292570	8900	8900	8900	8900	0
44	20240229	181300	508292570	8900	8900	8900	8900	0
45	20240229	181200	508292570	8900	8900	8900	8900	0
46	20240229	181100	508292570	8900	8900	8900	8900	0
47	20240229	181000	508292570	8900	8900	8900	8900	0
48	20240229	180900	508292570	8900	8900	8900	8900	0
49	20240229	180800	508292570	8900	8900	8900	8900	0
50	20240229	180700	508292570	8900	8900	8900	8900	0
51	20240229	180600	508292570	8900	8900	8900	8900	0
52	20240229	180500	508292570	8900	8900	8900	8900	0
53	20240229	180400	508292570	8900	8900	8900	8900	0
54	20240229	180300	508292570	8900	8900	8900	8900	0
55	20240229	180200	508292570	8900	8900	8900	8900	0
56	20240229	180100	508292570	8900	8900	8900	8900	0
57	20240229	180000	508292570	8900	8900	8900	8900	0
58	20240229	175900	508292570	8900	8900	8900	8900	0
59	20240229	175800	508292570	8900	8900	8900	8900	0
60	20240229	175700	508292570	8900	8900	8900	8900	0
61	20240229	175600	508292570	8900	8900	8900	8900	0
62	20240229	175500	508292570	8900	8900	8900	8900	1517
63	20240229	175400	508292570	8900	8900	8900	8900	0
64	20240229	175300	508292570	8900	8900	8900	8900	0
65	20240229	175200	508292570	8900	8900	8900	8900	0
66	20240229	175100	508292570	8900	8900	8900	8900	0
67	20240229	175000	508292570	8900	8900	8900	8900	0
68	20240229	174900	508292570	8900	8900	8900	8900	0
69	20240229	174800	508292570	8900	8900	8900	8900	0
70	20240229	174700	508292570	8900	8900	8900	8900	0
71	20240229	174600	508292570	8900	8900	8900	8900	0
72	20240229	174500	508292570	8900	8900	8900	8900	0
73	20240229	174400	508292570	8900	8900	8900	8900	0
74	20240229	174300	508292570	8900	8900	8900	8900	0
75	20240229	174200	508292570	8900	8900	8900	8900	0
76	20240229	174100	508292570	8900	8900	8900	8900	0
77	20240229	174000	508292570	8900	8900	8900	8900	0
78	20240229	173900	508292570	8900	8900	8900	8900	0
79	20240229	173800	508292570	8900	8900	8900	8900	0
80	20240229	173700	508292570	8900	8900	8900	8900	0
81	20240229	173600	508292570	8900	8900	8900	8900	0
82	20240229	173500	508292570	8900	8900	8900	8900	0
83	20240229	173400	508292570	8900	8900	8900	8900	0
84	20240229	173300	508292570	8900	8900	8900	8900	0
85	20240229	173200	508292570	8900	8900	8900	8900	0
86	20240229	173100	508292570	8900	8900	8900	8900	0
87	20240229	173000	508292570	8900	8900	8900	8900	0
88	20240229	172900	508292570	8900	8900	8900	8900	0
89	20240229	172800	508292570	8900	8900	8900	8900	0
90	20240229	172700	508292570	8900	8900	8900	8900	0
91	20240229	172600	508292570	8900	8900	8900	8900	0
92	20240229	172500	508292570	8900	8900	8900	8900	1517
93	20240229	172400	508292570	8900	8900	8900	8900	0
94	20240229	172300	508292570	8900	8900	8900	8900	0
95	20240229	172200	508292570	8900	8900	8900	8900	0
96	20240229	172100	508292570	8900	8900	8900	8900	0
97	20240229	172000	508292570	8900	8900	8900	8900	0
98	20240229	171900	508292570	8900	8900	8900	8900	0
99	20240229	171800	508292570	8900	8900	8900	8900	0
100	20240229	171700	508292570	8900	8900	8900	8900	0
101	20240229	171600	508292570	8900	8900	8900	8900	0
102	20240229	171500	508292570	8900	8900	8900	8900	0
103	20240229	171400	508292570	8900	8900	8900	8900	0
104	20240229	171300	508292570	8900	8900	8900	8900	0
105	20240229	171200	508292570	8900	8900	8900	8900	0
106	20240229	171100	508292570	8900	8900	8900	8900	0
107	20240229	171000	508292570	8900	8900	8900	8900	0
108	20240229	170900	508292570	8900	8900	8900	8900	0
109	20240229	170800	508292570	8900	8900	8900	8900	0
110	20240229	170700	508292570	8900	8900	8900	8900	0
111	20240229	170600	508292570	8900	8900	8900	8900	0
112	20240229	170500	508292570	8900	8900	8900	8900	0
113	20240229	170400	508292570	8900	8900	8900	8900	0
114	20240229	170300	508292570	8900	8900	8900	8900	0
115	20240229	170200	508292570	8900	8900	8900	8900	0
116	20240229	170100	508292570	8900	8900	8900	8900	0
117	20240229	170000	508292570	8900	8900	8900	8900	0
118	20240229	165900	508292570	8900	8900	8900	8900	0
119	20240229	165800	508292570	8900	8900	8900	8900	0
120	20240229	165700	508292570	8900	8900	8900	8900	0
121	20240229	165600	508292570	8900	8900	8900	8900	0
122	20240229	165500	508292570	8900	8900	8900	8900	1517
123	20240229	165400	508292570	8900	8900	8900	8900	0
124	20240229	165300	508292570	8900	8900	8900	8900	0
125	20240229	165200	508292570	8900	8900	8900	8900	0
126	20240229	165100	508292570	8900	8900	8900	8900	0
127	20240229	165000	508292570	8900	8900	8900	8900	0
128	20240229	164900	508292570	8900	8900	8900	8900	0
129	20240229	164800	508292570	8900	8900	8900	8900	0
130	20240229	164700	508292570	8900	8900	8900	8900	0
131	20240229	164600	508292570	8900	8900	8900	8900	0
132	20240229	164500	508292570	8900	8900	8900	8900	0
133	20240229	164400	508292570	8900	8900	8900	8900	0
134	20240229	164300	508292570	8900	8900	8900	8900	0
135	20240229	164200	508292570	8900	8900	8900	8900	0
136	20240229	164100	508292570	8900	8900	8900	8900	0
137	20240229	164000	508292570	8900	8900	8900	8900	0
138	20240229	163900	508292570	8900	8900	8900	8900	0
139	20240229	163800	508292570	8900	8900	8900	8900	0
140	20240229	163700	508292570	8900	8900	8900	8900	0
141	20240229	163600	508292570	8900	8900	8900	8900	0
142	20240229	163500	508292570	8900	8900	8900	8900	0
143	20240229	163400	508292570	8900	8900	8900	8900	0
144	20240229	163300	508292570	8900	8900	8900	8900	0
145	20240229	163200	508292570	8900	8900	8900	8900	0
146	20240229	163100	508292570	8900	8900	8900	8900	0
147	20240229	163000	508292570	8900	8900	8900	8900	0
148	20240229	162900	508292570	8900	8900	8900	8900	0
149	20240229	162800	508292570	8900	8900	8900	8900	0
150	20240229	162700	508292570	8900	8900	8900	8900	0
151	20240229	162600	508292570	8900	8900	8900	8900	0
152	20240229	162500	508292570	8900	8900	8900	8900	1517
153	20240229	162400	508292570	8900	8900	8900	8900	0
154	20240229	162300	508292570	8900	8900	8900	8900	0
155	20240229	162200	508292570	8900	8900	8900	8900	0
156	20240229	162100	508292570	8900	8900	8900	8900	0
157	20240229	162000	508292570	8900	8900	8900	8900	0
158	20240229	161900	508292570	8900	8900	8900	8900	0
159	20240229	161800	508292570	8900	8900	8900	8900	0
160	20240229	161700	508292570	8900	8900	8900	8900	0
161	20240229	161600	508292570	8900	8900	8900	8900	0
162	20240229	161500	508292570	8900	8900	8900	8900	0
163	20240229	161400	508292570	8900	8900	8900	8900	0
164	20240229	161300	508292570	8900	8900	8900	8900	0
165	20240229	161200	508292570	8900	8900	8900	8900	0
166	20240229	161100	508292570	8900	8900	8900	8900	0
167	20240229	161000	508292570	8900	8900	8900	8900	0
168	20240229	160900	508292570	8900	8900	8900	8900	0
169	20240229	160800	508292570	8900	8900	8900	8900	0
170	20240229	160700	508292570	8900	8900	8900	8900	0
171	20240229	160600	508292570	8900	8900	8900	8900	0
172	20240229	160500	508292570	8900	8900	8900	8900	0
173	20240229	160400	508292570	8900	8900	8900	8900	0
174	20240229	160300	508292570	8900	8900	8900	8900	0
175	20240229	160200	508292570	8900	8900	8900	8900	0
176	20240229	160100	508292570	8900	8900	8900	8900	0
177	20240229	160000	508292570	8900	8900	8900	8900	0
178	20240229	155900	508292570	8900	8900	8900	8900	0
179	20240229	155800	508292570	8900	8900	8900	8900	0
180	20240229	155700	508292570	8900	8900	8900	8900	0
181	20240229	155600	508292570	8900	8900	8900	8900	0
182	20240229	155500	508292570	8900	8900	8900	8900	1517
183	20240229	155400	508292570	8900	8900	8900	8900	0
184	20240229	155300	508292570	8900	8900	8900	8900	0
185	20240229	155200	508292570	8900	8900	8900	8900	0
186	20240229	155100	508292570	8900	8900	8900	8900	0
187	20240229	155000	508292570	8900	8900	8900	8900	0
188	20240229	154900	508292570	8900	8900	8900	8900	0
189	20240229	154800	508292570	8900	8900	8900	8900	0
190	20240229	154700	508292570	8900	8900	8900	8900	0
191	20240229	154600	508292570	8900	8900	8900	8900	0
192	20240229	154500	508292570	8900	8900	8900	8900	0
193	20240229	154400	508292570	8900	8900	8900	8900	0
194	20240229	154300	508292570	8900	8900	8900	8900	0
195	20240229	154200	508292570	8900	8900	8900	8900	0
196	20240229	154100	508292570	8900	8900	8900	8900	0
197	20240229	154000	508292570	8900	8900	8900	8900	0
198	20240229	153900	508292570	8900	8900	8900	8900	0
199	20240229	153800	508292570	8900	8900	8900	8900	0
200	20240229	153700	508292570	8900	8900	8900	8900	0
201	20240229	153600	508292570	8900	8900	8900	8900	0
202	20240229	153500	508292570	8900	8900	8900	8900	0
203	20240229	153400	508292570	8900	8900	8900	8900	0
204	20240229	153300	508292570	8900	8900	8900	8900	0
205	20240229	153200	508292570	8900	8900	8900	8900	0
206	20240229	153100	508292570	8900	8900	8900	8900	0
207	20240229	153000	508292570	8900	8900	8900	8900	1517
208	20240229	152900	494791270	8910	8910	8910	8910	0
209	20240229	152800	494791270	8910	8910	8910	8910	0
210	20240229	152700	494791270	8910	8910	8910	8910	0
211	20240229	152600	494791270	8910	8910	8910	8910	0
212	20240229	152500	494791270	8910	8910	8910	8910	0
213	20240229	152400	494791270	8910	8910	8910	8910	0
214	20240229	152300	494791270	8910	8910	8910	8910	0
215	20240229	152200	494791270	8910	8910	8910	8910	0
216	20240229	152100	494791270	8910	8910	8910	8910	0
217	20240229	152000	494791270	8910	8910	8910	8910	0
218	20240229	151900	494791270	8910	8910	8910	8900	44
219	20240229	151800	494399280	8900	8900	8910	8900	103
220	20240229	151700	493481920	8910	8910	8910	8910	1048
221	20240229	151600	484144240	8900	8900	8900	8900	250
222	20240229	151500	481919240	8910	8910	8910	8910	1
223	20240229	151400	481910330	8880	8910	8910	8880	1354
224	20240229	151300	469865550	8910	8910	8910	8910	0
225	20240229	151200	469865550	8910	8910	8910	8910	0
226	20240229	151100	469865550	8910	8910	8910	8910	0
227	20240229	151000	469865550	8910	8910	8910	8910	78
228	20240229	150900	469170570	8910	8910	8910	8910	64
229	20240229	150800	468600330	8910	8910	8910	8910	135
230	20240229	150700	467397480	8910	8910	8910	8910	0
231	20240229	150600	467397480	8910	8890	8910	8890	7
232	20240229	150500	467335230	8910	8910	8910	8910	1
233	20240229	150400	467326320	8910	8890	8910	8890	17
234	20240229	150300	467175090	8910	8910	8910	8910	0
235	20240229	150200	467175090	8910	8910	8910	8910	0
236	20240229	150100	467175090	8910	8910	8910	8910	0
237	20240229	150000	467175090	8910	8910	8910	8910	0
238	20240229	145900	467175090	8910	8890	8910	8890	46
239	20240229	145800	466766050	8890	8890	8890	8890	337
240	20240229	145700	463770120	8900	8900	8900	8900	91
241	20240229	145600	462960220	8900	8900	8900	8900	70
242	20240229	145500	462337220	8900	8900	8900	8900	168
243	20240229	145400	460842020	8900	8900	8900	8900	10
244	20240229	145300	460753020	8900	8900	8900	8900	0
245	20240229	145200	460753020	8900	8900	8900	8900	0
246	20240229	145100	460753020	8900	8900	8900	8900	7
247	20240229	145000	460690720	8900	8900	8900	8900	0
248	20240229	144900	460690720	8900	8900	8900	8900	0
249	20240229	144800	460690720	8900	8900	8900	8900	300
250	20240229	144700	458020720	8900	8900	8900	8900	0
251	20240229	144600	458020720	8900	8900	8900	8900	0
252	20240229	144500	458020720	8900	8900	8900	8900	0
253	20240229	144400	458020720	8900	8900	8900	8900	10
254	20240229	144300	457931720	8900	8900	8900	8900	0
255	20240229	144200	457931720	8900	8900	8900	8900	40
256	20240229	144100	457575720	8900	8900	8900	8900	1
257	20240229	144000	457566820	8900	8900	8900	8900	218
258	20240229	143900	455626620	8900	8900	8900	8900	31
259	20240229	143800	455350720	8900	8900	8900	8900	0
260	20240229	143700	455350720	8900	8900	8900	8900	380
261	20240229	143600	451968720	8900	8900	8900	8900	0
262	20240229	143500	451968720	8900	8900	8900	8900	1
263	20240229	143400	451959820	8900	8900	8900	8900	0
264	20240229	143300	451959820	8900	8900	8900	8900	0
265	20240229	143200	451959820	8900	8900	8900	8900	1
266	20240229	143100	451950920	8890	8890	8890	8890	1
267	20240229	143000	451942030	8900	8900	8900	8900	0
268	20240229	142900	451942030	8900	8900	8900	8900	0
269	20240229	142800	451942030	8900	8900	8900	8900	10
270	20240229	142700	451853030	8900	8900	8900	8900	0
271	20240229	142600	451853030	8900	8900	8900	8900	0
272	20240229	142500	451853030	8900	8900	8900	8900	1
273	20240229	142400	451844130	8880	8890	8890	8880	200
274	20240229	142300	450067130	8880	8890	8900	8880	280
275	20240229	142200	447577930	8910	8910	8910	8910	0
276	20240229	142100	447577930	8910	8910	8910	8910	0
277	20240229	142000	447577930	8910	8910	8910	8910	0
278	20240229	141900	447577930	8910	8910	8910	8910	0
279	20240229	141800	447577930	8910	8910	8910	8910	0
280	20240229	141700	447577930	8910	8880	8910	8880	81
281	20240229	141600	446858620	8910	8910	8910	8910	1
282	20240229	141500	446849710	8880	8880	8880	8880	130
283	20240229	141400	445695310	8880	8880	8880	8880	0
284	20240229	141300	445695310	8880	8890	8890	8880	2906
285	20240229	141200	419887900	8900	8900	8900	8900	905
286	20240229	141100	411833400	8900	8900	8900	8900	481
287	20240229	141000	407552500	8900	8900	8900	8900	0
288	20240229	140900	407552500	8900	8900	8900	8900	5
289	20240229	140800	407508000	8890	8890	8890	8890	0
290	20240229	140700	407508000	8890	8890	8890	8890	1
291	20240229	140600	407499110	8890	8890	8890	8890	0
292	20240229	140500	407499110	8890	8890	8890	8890	0
293	20240229	140400	407499110	8890	8890	8890	8890	0
294	20240229	140300	407499110	8890	8890	8890	8890	50
295	20240229	140200	407054610	8890	8890	8890	8890	1
296	20240229	140100	407045720	8890	8890	8890	8890	0
297	20240229	140000	407045720	8890	8890	8890	8890	0
298	20240229	135900	407045720	8890	8890	8890	8890	135
299	20240229	135800	405845570	8890	8890	8890	8890	229
300	20240229	135700	403809760	8890	8890	8890	8890	0
301	20240229	135600	403809760	8890	8890	8890	8890	186
302	20240229	135500	402156220	8890	8890	8890	8890	0
303	20240229	135400	402156220	8890	8890	8890	8890	167
304	20240229	135300	400671590	8900	8890	8900	8890	5
305	20240229	135200	400627130	8890	8900	8900	8890	14
306	20240229	135100	400502650	8890	8890	8890	8880	105
307	20240229	135000	399569210	8890	8890	8910	8890	235
308	20240229	134900	397479640	8910	8910	8910	8910	0
309	20240229	134800	397479640	8910	8910	8910	8910	1
310	20240229	134700	397470730	8890	8890	8890	8890	0
311	20240229	134600	397470730	8890	8890	8890	8890	0
312	20240229	134500	397470730	8890	8890	8890	8890	0
313	20240229	134400	397470730	8890	8890	8890	8890	0
314	20240229	134300	397470730	8890	8890	8890	8890	1
315	20240229	134200	397461840	8890	8890	8890	8890	500
316	20240229	134100	393016840	8910	8910	8910	8910	0
317	20240229	134000	393016840	8910	8910	8910	8910	0
318	20240229	133900	393016840	8910	8910	8910	8910	0
319	20240229	133800	393016840	8910	8910	8910	8910	5
320	20240229	133700	392972290	8910	8910	8910	8910	0
321	20240229	133600	392972290	8910	8890	8910	8890	33
322	20240229	133500	392678570	8890	8890	8890	8890	206
323	20240229	133400	390847230	8910	8910	8910	8910	0
324	20240229	133300	390847230	8910	8910	8910	8910	1
325	20240229	133200	390838320	8900	8900	8900	8900	189
326	20240229	133100	389156220	8900	8900	8900	8900	394
327	20240229	133000	385649620	8900	8900	8900	8900	0
328	20240229	132900	385649620	8900	8900	8900	8900	1
329	20240229	132800	385640720	8890	8890	8890	8890	5
330	20240229	132700	385596270	8900	8900	8900	8900	1
331	20240229	132600	385587370	8890	8890	8890	8890	0
332	20240229	132500	385587370	8890	8890	8890	8890	0
333	20240229	132400	385587370	8890	8890	8890	8890	100
334	20240229	132300	384698370	8900	8900	8900	8900	0
335	20240229	132200	384698370	8900	8900	8900	8900	0
336	20240229	132100	384698370	8900	8900	8900	8900	1049
337	20240229	132000	375362270	8900	8900	8900	8900	2
338	20240229	131900	375344470	8900	8910	8910	8900	44
339	20240229	131800	374952480	8910	8910	8910	8910	0
340	20240229	131700	374952480	8910	8910	8910	8910	267
341	20240229	131600	372573510	8910	8910	8910	8910	180
342	20240229	131500	370969710	8900	8900	8900	8900	16
343	20240229	131400	370827310	8910	8910	8910	8910	0
344	20240229	131300	370827310	8910	8910	8910	8910	0
345	20240229	131200	370827310	8910	8910	8910	8910	0
346	20240229	131100	370827310	8910	8910	8910	8910	0
347	20240229	131000	370827310	8910	8910	8910	8910	0
348	20240229	130900	370827310	8910	8910	8910	8910	0
349	20240229	130800	370827310	8910	8910	8910	8910	0
350	20240229	130700	370827310	8910	8910	8910	8910	0
351	20240229	130600	370827310	8910	8910	8910	8910	0
352	20240229	130500	370827310	8910	8910	8910	8910	490
353	20240229	130400	366461410	8910	8910	8910	8910	0
354	20240229	130300	366461410	8910	8910	8910	8910	0
355	20240229	130200	366461410	8910	8910	8910	8910	0
356	20240229	130100	366461410	8910	8910	8910	8910	0
357	20240229	130000	366461410	8910	8910	8910	8910	0
358	20240229	125900	366461410	8910	8910	8910	8910	50
359	20240229	125800	366015910	8910	8910	8910	8910	0
360	20240229	125700	366015910	8910	8910	8910	8910	0
361	20240229	125600	366015910	8910	8910	8910	8910	0
362	20240229	125500	366015910	8910	8910	8910	8910	0
363	20240229	125400	366015910	8910	8910	8910	8910	10
364	20240229	125300	365926810	8910	8910	8910	8910	0
365	20240229	125200	365926810	8910	8900	8910	8900	176
366	20240229	125100	364360400	8900	8900	8900	8900	0
367	20240229	125000	364360400	8900	8900	8900	8900	0
368	20240229	124900	364360400	8900	8900	8900	8900	0
369	20240229	124800	364360400	8900	8900	8900	8900	0
370	20240229	124700	364360400	8900	8900	8900	8900	0
371	20240229	124600	364360400	8900	8900	8900	8900	20
372	20240229	124500	364182400	8880	8880	8880	8880	293
373	20240229	124400	361580560	8880	8880	8880	8880	0
374	20240229	124300	361580560	8880	8880	8880	8880	0
375	20240229	124200	361580560	8880	8880	8880	8880	311
376	20240229	124100	358818880	8880	8880	8880	8880	32
377	20240229	124000	358534720	8880	8880	8880	8880	0
378	20240229	123900	358534720	8880	8880	8880	8880	1416
379	20240229	123800	345960640	8870	8870	8870	8860	303
380	20240229	123700	343273050	8870	8870	8870	8870	182
381	20240229	123600	341658710	8880	8880	8880	8880	248
382	20240229	123500	339456470	8910	8910	8910	8910	42
383	20240229	123400	339082250	8920	8920	8920	8920	0
384	20240229	123300	339082250	8920	8920	8920	8920	0
385	20240229	123200	339082250	8920	8920	8920	8920	0
386	20240229	123100	339082250	8920	8920	8920	8920	0
387	20240229	123000	339082250	8920	8920	8920	8920	0
388	20240229	122900	339082250	8920	8920	8920	8920	0
389	20240229	122800	339082250	8920	8890	8920	8890	100
390	20240229	122700	338192620	8880	8880	8880	8880	10
391	20240229	122600	338103820	8890	8890	8890	8890	0
392	20240229	122500	338103820	8890	8890	8890	8890	1
393	20240229	122400	338094930	8880	8880	8880	8880	0
394	20240229	122300	338094930	8880	8880	8880	8880	227
395	20240229	122200	336079170	8890	8890	8890	8890	2
396	20240229	122100	336061390	8870	8870	8870	8870	0
397	20240229	122000	336061390	8870	8870	8870	8870	0
398	20240229	121900	336061390	8870	8870	8870	8870	6
399	20240229	121800	336008170	8870	8890	8890	8870	12
400	20240229	121700	335901530	8890	8890	8890	8890	0
401	20240229	121600	335901530	8890	8890	8890	8890	0
402	20240229	121500	335901530	8890	8890	8890	8890	0
403	20240229	121400	335901530	8890	8890	8890	8890	0
404	20240229	121300	335901530	8890	8880	8890	8880	408
405	20240229	121200	332278480	8880	8880	8880	8880	1000
406	20240229	121100	323398480	8880	8880	8880	8880	0
407	20240229	121000	323398480	8880	8880	8880	8880	0
408	20240229	120900	323398480	8880	8880	8880	8880	5
409	20240229	120800	323354080	8890	8890	8890	8890	0
410	20240229	120700	323354080	8890	8890	8890	8890	0
411	20240229	120600	323354080	8890	8890	8890	8890	400
412	20240229	120500	319798080	8900	8900	8900	8900	293
413	20240229	120400	317190380	8900	8920	8920	8900	2420
414	20240229	120300	295623330	8920	8920	8920	8920	1400
415	20240229	120200	283135330	8920	8920	8920	8920	890
416	20240229	120100	275196530	8920	8920	8920	8920	112
417	20240229	120000	274197490	8920	8920	8920	8920	0
418	20240229	115900	274197490	8920	8920	8920	8920	0
419	20240229	115800	274197490	8920	8920	8920	8920	150
420	20240229	115700	272859490	8930	8930	8930	8930	0
421	20240229	115600	272859490	8930	8930	8930	8930	0
422	20240229	115500	272859490	8930	8930	8930	8930	0
423	20240229	115400	272859490	8930	8930	8930	8930	0
424	20240229	115300	272859490	8930	8910	8930	8910	8
425	20240229	115200	272788190	8930	8930	8930	8930	219
426	20240229	115100	270832520	8930	8930	8930	8930	9
427	20240229	115000	270752150	8930	8930	8930	8930	37
428	20240229	114900	270421740	8930	8930	8930	8930	0
429	20240229	114800	270421740	8930	8930	8930	8930	100
430	20240229	114700	269528740	8940	8940	8940	8940	119
431	20240229	114600	268464880	8940	8940	8940	8940	310
432	20240229	114500	265693480	8940	8940	8940	8940	50
433	20240229	114400	265246480	8920	8920	8920	8920	0
434	20240229	114300	265246480	8920	8920	8920	8920	3
435	20240229	114200	265219720	8940	8940	8940	8940	0
436	20240229	114100	265219720	8940	8940	8940	8940	0
437	20240229	114000	265219720	8940	8920	8940	8920	1259
438	20240229	113900	253973360	8920	8920	8920	8920	0
439	20240229	113800	253973360	8920	8930	8930	8920	202
440	20240229	113700	252171370	8920	8910	8920	8910	85
441	20240229	113600	251413890	8910	8920	8920	8910	228
442	20240229	113500	249382260	8920	8920	8920	8920	199
443	20240229	113400	247607180	8920	8920	8920	8920	155
444	20240229	113300	246224580	8930	8920	8930	8920	132
445	20240229	113200	245045880	8920	8920	8920	8920	4
446	20240229	113100	245010200	8930	8930	8940	8930	427
447	20240229	113000	241195090	8940	8920	8940	8920	1141
448	20240229	112900	231006300	8920	8910	8920	8910	1003
449	20240229	112800	222059550	8910	8910	8910	8910	100
450	20240229	112700	221168550	8910	8910	8910	8910	380
451	20240229	112600	217782750	8910	8910	8910	8910	192
452	20240229	112500	216072030	8920	8920	8920	8920	0
453	20240229	112400	216072030	8920	8920	8920	8920	0
454	20240229	112300	216072030	8920	8920	8920	8920	156
455	20240229	112200	214680510	8920	8920	8920	8920	50
456	20240229	112100	214234510	8920	8900	8920	8900	1959
457	20240229	112000	196789400	8900	8900	8900	8900	27
458	20240229	111900	196549100	8900	8900	8900	8900	4
459	20240229	111800	196513500	8900	8900	8900	8900	0
460	20240229	111700	196513500	8900	8900	8900	8900	150
461	20240229	111600	195178500	8900	8900	8900	8900	957
462	20240229	111500	186661200	8900	8900	8900	8900	0
463	20240229	111400	186661200	8900	8900	8900	8900	0
464	20240229	111300	186661200	8900	8900	8900	8890	172
465	20240229	111200	185131400	8900	8900	8900	8900	33
466	20240229	111100	184837700	8900	8900	8900	8900	0
467	20240229	111000	184837700	8900	8900	8900	8900	0
468	20240229	110900	184837700	8900	8890	8900	8890	133
469	20240229	110800	183655130	8890	8890	8890	8890	0
470	20240229	110700	183655130	8890	8890	8890	8890	1
471	20240229	110600	183646240	8900	8900	8900	8900	0
472	20240229	110500	183646240	8900	8900	8900	8900	35
473	20240229	110400	183334740	8900	8900	8900	8900	0
474	20240229	110300	183334740	8900	8900	8900	8900	38
475	20240229	110200	182996540	8900	8890	8900	8890	338
476	20240229	110100	179988830	8890	8890	8890	8890	0
477	20240229	110000	179988830	8890	8890	8890	8890	3
478	20240229	105900	179962160	8890	8890	8890	8890	236
479	20240229	105800	177864120	8890	8890	8900	8890	292
480	20240229	105700	175267490	8890	8890	8890	8890	300
481	20240229	105600	172600490	8880	8880	8880	8880	0
482	20240229	105500	172600490	8880	8910	8910	8880	89
483	20240229	105400	171807860	8900	8900	8900	8890	688
484	20240229	105300	165689530	8890	8890	8890	8890	6
485	20240229	105200	165636190	8900	8900	8900	8900	235
486	20240229	105100	163544690	8900	8900	8900	8900	1
487	20240229	105000	163535790	8920	8920	8920	8920	61
488	20240229	104900	162991670	8920	8920	8920	8920	0
489	20240229	104800	162991670	8920	8920	8920	8920	0
490	20240229	104700	162991670	8920	8890	8920	8890	342
491	20240229	104600	159946200	8890	8890	8890	8890	40
492	20240229	104500	159590600	8880	8890	8890	8880	277
493	20240229	104400	157129780	8880	8880	8880	8880	0
494	20240229	104300	157129780	8880	8880	8880	8880	30
495	20240229	104200	156863380	8910	8910	8910	8910	0
496	20240229	104100	156863380	8910	8910	8910	8910	0
497	20240229	104000	156863380	8910	8910	8910	8910	0
498	20240229	103900	156863380	8910	8900	8910	8900	6
499	20240229	103800	156809970	8910	8880	8910	8880	1622
500	20240229	103700	142382400	8880	8880	8880	8880	609
501	20240229	103600	136974480	8870	8870	8870	8870	0
502	20240229	103500	136974480	8870	8870	8870	8870	94
503	20240229	103400	136140700	8860	8860	8860	8860	1
504	20240229	103300	136131840	8880	8880	8880	8880	0
505	20240229	103200	136131840	8880	8880	8880	8880	0
506	20240229	103100	136131840	8880	8860	8880	8860	87
507	20240229	103000	135360760	8860	8860	8860	8860	22
508	20240229	102900	135165840	8850	8850	8850	8850	125
509	20240229	102800	134059590	8850	8850	8850	8850	17
510	20240229	102700	133909140	8850	8840	8850	8840	100
511	20240229	102600	133025020	8840	8840	8840	8840	0
512	20240229	102500	133025020	8840	8840	8840	8840	0
513	20240229	102400	133025020	8840	8840	8840	8840	180
514	20240229	102300	131433820	8840	8840	8840	8840	56
515	20240229	102200	130938780	8840	8840	8840	8840	41
516	20240229	102100	130576340	8860	8860	8860	8860	594
517	20240229	102000	125313500	8830	8830	8830	8830	5
518	20240229	101900	125269350	8860	8860	8860	8860	0
519	20240229	101800	125269350	8860	8860	8860	8860	0
520	20240229	101700	125269350	8860	8860	8860	8860	0
521	20240229	101600	125269350	8860	8860	8860	8860	0
522	20240229	101500	125269350	8860	8860	8860	8860	0
523	20240229	101400	125269350	8860	8860	8860	8860	353
524	20240229	101300	122141770	8860	8860	8860	8860	0
525	20240229	101200	122141770	8860	8860	8860	8860	235
526	20240229	101100	120059670	8860	8860	8860	8860	3
527	20240229	101000	120033090	8860	8860	8860	8860	36
528	20240229	100900	119714130	8840	8840	8840	8840	0
529	20240229	100800	119714130	8840	8840	8840	8840	0
530	20240229	100700	119714130	8840	8840	8840	8840	50
531	20240229	100600	119272130	8860	8860	8860	8860	0
532	20240229	100500	119272130	8860	8860	8860	8860	8
533	20240229	100400	119201250	8860	8860	8860	8860	200
534	20240229	100300	117429250	8860	8860	8860	8860	1
535	20240229	100200	117420390	8860	8860	8860	8860	71
536	20240229	100100	116791330	8860	8840	8860	8840	20
537	20240229	100000	116614430	8840	8840	8840	8840	5
538	20240229	095900	116570230	8840	8840	8840	8840	0
539	20240229	095800	116570230	8840	8840	8840	8840	0
540	20240229	095700	116570230	8840	8840	8840	8840	441
541	20240229	095600	112671790	8820	8820	8820	8820	303
542	20240229	095500	109999330	8820	8820	8820	8820	200
543	20240229	095400	108235330	8820	8820	8820	8820	0
544	20240229	095300	108235330	8820	8820	8820	8820	10
545	20240229	095200	108147130	8820	8840	8840	8820	1332
546	20240229	095100	96396710	8840	8840	8840	8840	0
547	20240229	095000	96396710	8840	8840	8840	8840	210
548	20240229	094900	94540310	8850	8850	8850	8850	0
549	20240229	094800	94540310	8850	8850	8850	8850	54
550	20240229	094700	94062410	8850	8850	8850	8850	10
551	20240229	094600	93973910	8850	8850	8850	8850	0
552	20240229	094500	93973910	8850	8850	8850	8850	0
553	20240229	094400	93973910	8850	8850	8850	8850	1
554	20240229	094300	93965060	8880	8860	8880	8860	1057
555	20240229	094200	84600020	8860	8860	8860	8860	318
556	20240229	094100	81782540	8890	8890	8890	8890	8
557	20240229	094000	81711420	8860	8860	8890	8860	463
558	20240229	093900	77609210	8890	8860	8890	8860	1179
559	20240229	093800	67162820	8840	8860	8860	8840	23
560	20240229	093700	66959480	8850	8850	8850	8850	854
561	20240229	093600	59401580	8850	8850	8850	8850	200
562	20240229	093500	57631580	8850	8850	8850	8850	200
563	20240229	093400	55861580	8810	8810	8810	8810	0
564	20240229	093300	55861580	8810	8810	8810	8810	20
565	20240229	093200	55685380	8810	8810	8810	8810	0
566	20240229	093100	55685380	8810	8810	8810	8810	6
567	20240229	093000	55632520	8810	8810	8810	8810	0
568	20240229	092900	55632520	8810	8810	8810	8810	0
569	20240229	092800	55632520	8810	8810	8810	8810	0
570	20240229	092700	55632520	8810	8820	8820	8810	500
571	20240229	092600	51225000	8820	8820	8820	8820	29
572	20240229	092500	50969220	8820	8820	8820	8820	0
573	20240229	092400	50969220	8820	8820	8820	8820	0
574	20240229	092300	50969220	8820	8820	8820	8820	0
575	20240229	092200	50969220	8820	8820	8820	8820	0
576	20240229	092100	50969220	8820	8820	8820	8810	114
577	20240229	092000	49963840	8820	8820	8820	8820	250
578	20240229	091900	47758840	8830	8830	8830	8830	4
579	20240229	091800	47723520	8820	8820	8820	8820	23
580	20240229	091700	47520660	8810	8830	8830	8810	100
581	20240229	091600	46638660	8820	8820	8820	8820	1
582	20240229	091500	46629840	8800	8820	8820	8800	797
583	20240229	091400	39609920	8820	8830	8850	8820	1171
584	20240229	091300	29251410	8810	8810	8810	8810	523
585	20240229	091200	24643780	8810	8810	8810	8810	0
586	20240229	091100	24643780	8810	8810	8810	8810	25
587	20240229	091000	24423530	8800	8800	8800	8800	300
588	20240229	090900	21783530	8810	8810	8810	8810	414
589	20240229	090800	18136190	8800	8800	8800	8800	0
590	20240229	090700	18136190	8800	8810	8810	8800	174
591	20240229	090600	16604730	8810	8810	8810	8810	100
592	20240229	090500	15723730	8870	8870	8870	8870	0
593	20240229	090400	15723730	8870	8880	8880	8870	52
594	20240229	090300	15262470	8810	8810	8880	8810	12
595	20240229	090200	15156680	8880	8880	8880	8880	11
596	20240229	090100	15059000	8820	8890	8890	8820	67
597	20240229	090000	14467430	8820	8890	8890	8820	1630