KissMeData/069260/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	194500	1581479980	20050	20050	20050	20050	6650
3	20240229	194400	1581479980	20050	20050	20050	20050	0
4	20240229	194300	1581479980	20050	20050	20050	20050	0
5	20240229	194200	1581479980	20050	20050	20050	20050	0
6	20240229	194100	1581479980	20050	20050	20050	20050	0
7	20240229	194000	1581479980	20050	20050	20050	20050	0
8	20240229	193900	1581479980	20050	20050	20050	20050	0
9	20240229	193800	1581479980	20050	20050	20050	20050	0
10	20240229	193700	1581479980	20050	20050	20050	20050	0
11	20240229	193600	1581479980	20050	20050	20050	20050	0
12	20240229	193500	1581479980	20050	20050	20050	20050	0
13	20240229	193400	1581479980	20050	20050	20050	20050	0
14	20240229	193300	1581479980	20050	20050	20050	20050	0
15	20240229	193200	1581479980	20050	20050	20050	20050	0
16	20240229	193100	1581479980	20050	20050	20050	20050	0
17	20240229	193000	1581479980	20050	20050	20050	20050	0
18	20240229	192900	1581479980	20050	20050	20050	20050	0
19	20240229	192800	1581479980	20050	20050	20050	20050	0
20	20240229	192700	1581479980	20050	20050	20050	20050	0
21	20240229	192600	1581479980	20050	20050	20050	20050	0
22	20240229	192500	1581479980	20050	20050	20050	20050	0
23	20240229	192400	1581479980	20050	20050	20050	20050	0
24	20240229	192300	1581479980	20050	20050	20050	20050	0
25	20240229	192200	1581479980	20050	20050	20050	20050	0
26	20240229	192100	1581479980	20050	20050	20050	20050	0
27	20240229	192000	1581479980	20050	20050	20050	20050	0
28	20240229	191900	1581479980	20050	20050	20050	20050	0
29	20240229	191800	1581479980	20050	20050	20050	20050	0
30	20240229	191700	1581479980	20050	20050	20050	20050	0
31	20240229	191600	1581479980	20050	20050	20050	20050	0
32	20240229	191500	1581479980	20050	20050	20050	20050	6650
33	20240229	191400	1581479980	20050	20050	20050	20050	0
34	20240229	191300	1581479980	20050	20050	20050	20050	0
35	20240229	191200	1581479980	20050	20050	20050	20050	0
36	20240229	191100	1581479980	20050	20050	20050	20050	0
37	20240229	191000	1581479980	20050	20050	20050	20050	0
38	20240229	190900	1581479980	20050	20050	20050	20050	0
39	20240229	190800	1581479980	20050	20050	20050	20050	0
40	20240229	190700	1581479980	20050	20050	20050	20050	0
41	20240229	190600	1581479980	20050	20050	20050	20050	0
42	20240229	190500	1581479980	20050	20050	20050	20050	0
43	20240229	190400	1581479980	20050	20050	20050	20050	0
44	20240229	190300	1581479980	20050	20050	20050	20050	0
45	20240229	190200	1581479980	20050	20050	20050	20050	0
46	20240229	190100	1581479980	20050	20050	20050	20050	0
47	20240229	190000	1581479980	20050	20050	20050	20050	0
48	20240229	185900	1581479980	20050	20050	20050	20050	0
49	20240229	185800	1581479980	20050	20050	20050	20050	0
50	20240229	185700	1581479980	20050	20050	20050	20050	0
51	20240229	185600	1581479980	20050	20050	20050	20050	0
52	20240229	185500	1581479980	20050	20050	20050	20050	0
53	20240229	185400	1581479980	20050	20050	20050	20050	0
54	20240229	185300	1581479980	20050	20050	20050	20050	0
55	20240229	185200	1581479980	20050	20050	20050	20050	0
56	20240229	185100	1581479980	20050	20050	20050	20050	0
57	20240229	185000	1581479980	20050	20050	20050	20050	0
58	20240229	184900	1581479980	20050	20050	20050	20050	0
59	20240229	184800	1581479980	20050	20050	20050	20050	0
60	20240229	184700	1581479980	20050	20050	20050	20050	0
61	20240229	184600	1581479980	20050	20050	20050	20050	0
62	20240229	184500	1581479980	20050	20050	20050	20050	6650
63	20240229	184400	1581479980	20050	20050	20050	20050	0
64	20240229	184300	1581479980	20050	20050	20050	20050	0
65	20240229	184200	1581479980	20050	20050	20050	20050	0
66	20240229	184100	1581479980	20050	20050	20050	20050	0
67	20240229	184000	1581479980	20050	20050	20050	20050	0
68	20240229	183900	1581479980	20050	20050	20050	20050	0
69	20240229	183800	1581479980	20050	20050	20050	20050	0
70	20240229	183700	1581479980	20050	20050	20050	20050	0
71	20240229	183600	1581479980	20050	20050	20050	20050	0
72	20240229	183500	1581479980	20050	20050	20050	20050	0
73	20240229	183400	1581479980	20050	20050	20050	20050	0
74	20240229	183300	1581479980	20050	20050	20050	20050	0
75	20240229	183200	1581479980	20050	20050	20050	20050	0
76	20240229	183100	1581479980	20050	20050	20050	20050	0
77	20240229	183000	1581479980	20050	20050	20050	20050	0
78	20240229	182900	1581479980	20050	20050	20050	20050	0
79	20240229	182800	1581479980	20050	20050	20050	20050	0
80	20240229	182700	1581479980	20050	20050	20050	20050	0
81	20240229	182600	1581479980	20050	20050	20050	20050	0
82	20240229	182500	1581479980	20050	20050	20050	20050	0
83	20240229	182400	1581479980	20050	20050	20050	20050	0
84	20240229	182300	1581479980	20050	20050	20050	20050	0
85	20240229	182200	1581479980	20050	20050	20050	20050	0
86	20240229	182100	1581479980	20050	20050	20050	20050	0
87	20240229	182000	1581479980	20050	20050	20050	20050	0
88	20240229	181900	1581479980	20050	20050	20050	20050	0
89	20240229	181800	1581479980	20050	20050	20050	20050	0
90	20240229	181700	1581479980	20050	20050	20050	20050	0
91	20240229	181600	1581479980	20050	20050	20050	20050	0
92	20240229	181500	1581479980	20050	20050	20050	20050	6650
93	20240229	181400	1581479980	20050	20050	20050	20050	0
94	20240229	181300	1581479980	20050	20050	20050	20050	0
95	20240229	181200	1581479980	20050	20050	20050	20050	0
96	20240229	181100	1581479980	20050	20050	20050	20050	0
97	20240229	181000	1581479980	20050	20050	20050	20050	0
98	20240229	180900	1581479980	20050	20050	20050	20050	0
99	20240229	180800	1581479980	20050	20050	20050	20050	0
100	20240229	180700	1581479980	20050	20050	20050	20050	0
101	20240229	180600	1581479980	20050	20050	20050	20050	0
102	20240229	180500	1581479980	20050	20050	20050	20050	0
103	20240229	180400	1581479980	20050	20050	20050	20050	0
104	20240229	180300	1581479980	20050	20050	20050	20050	0
105	20240229	180200	1581479980	20050	20050	20050	20050	0
106	20240229	180100	1581479980	20050	20050	20050	20050	0
107	20240229	180000	1581479980	20050	20050	20050	20050	0
108	20240229	175900	1581479980	20050	20050	20050	20050	0
109	20240229	175800	1581479980	20050	20050	20050	20050	0
110	20240229	175700	1581479980	20050	20050	20050	20050	0
111	20240229	175600	1581479980	20050	20050	20050	20050	0
112	20240229	175500	1581479980	20050	20050	20050	20050	0
113	20240229	175400	1581479980	20050	20050	20050	20050	0
114	20240229	175300	1581479980	20050	20050	20050	20050	0
115	20240229	175200	1581479980	20050	20050	20050	20050	0
116	20240229	175100	1581479980	20050	20050	20050	20050	0
117	20240229	175000	1581479980	20050	20050	20050	20050	0
118	20240229	174900	1581479980	20050	20050	20050	20050	0
119	20240229	174800	1581479980	20050	20050	20050	20050	0
120	20240229	174700	1581479980	20050	20050	20050	20050	0
121	20240229	174600	1581479980	20050	20050	20050	20050	0
122	20240229	174500	1581479980	20050	20050	20050	20050	6650
123	20240229	174400	1581479980	20050	20050	20050	20050	0
124	20240229	174300	1581479980	20050	20050	20050	20050	0
125	20240229	174200	1581479980	20050	20050	20050	20050	0
126	20240229	174100	1581479980	20050	20050	20050	20050	0
127	20240229	174000	1581479980	20050	20050	20050	20050	0
128	20240229	173900	1581479980	20050	20050	20050	20050	0
129	20240229	173800	1581479980	20050	20050	20050	20050	0
130	20240229	173700	1581479980	20050	20050	20050	20050	0
131	20240229	173600	1581479980	20050	20050	20050	20050	0
132	20240229	173500	1581479980	20050	20050	20050	20050	0
133	20240229	173400	1581479980	20050	20050	20050	20050	0
134	20240229	173300	1581479980	20050	20050	20050	20050	0
135	20240229	173200	1581479980	20050	20050	20050	20050	0
136	20240229	173100	1581479980	20050	20050	20050	20050	0
137	20240229	173000	1581479980	20050	20050	20050	20050	0
138	20240229	172900	1581479980	20050	20050	20050	20050	0
139	20240229	172800	1581479980	20050	20050	20050	20050	0
140	20240229	172700	1581479980	20050	20050	20050	20050	0
141	20240229	172600	1581479980	20050	20050	20050	20050	0
142	20240229	172500	1581479980	20050	20050	20050	20050	0
143	20240229	172400	1581479980	20050	20050	20050	20050	0
144	20240229	172300	1581479980	20050	20050	20050	20050	0
145	20240229	172200	1581479980	20050	20050	20050	20050	0
146	20240229	172100	1581479980	20050	20050	20050	20050	0
147	20240229	172000	1581479980	20050	20050	20050	20050	0
148	20240229	171900	1581479980	20050	20050	20050	20050	0
149	20240229	171800	1581479980	20050	20050	20050	20050	0
150	20240229	171700	1581479980	20050	20050	20050	20050	0
151	20240229	171600	1581479980	20050	20050	20050	20050	0
152	20240229	171500	1581479980	20050	20050	20050	20050	6650
153	20240229	171400	1581479980	20050	20050	20050	20050	0
154	20240229	171300	1581479980	20050	20050	20050	20050	0
155	20240229	171200	1581479980	20050	20050	20050	20050	0
156	20240229	171100	1581479980	20050	20050	20050	20050	0
157	20240229	171000	1581479980	20050	20050	20050	20050	0
158	20240229	170900	1581479980	20050	20050	20050	20050	0
159	20240229	170800	1581479980	20050	20050	20050	20050	0
160	20240229	170700	1581479980	20050	20050	20050	20050	0
161	20240229	170600	1581479980	20050	20050	20050	20050	0
162	20240229	170500	1581479980	20050	20050	20050	20050	0
163	20240229	170400	1581479980	20050	20050	20050	20050	0
164	20240229	170300	1581479980	20050	20050	20050	20050	0
165	20240229	170200	1581479980	20050	20050	20050	20050	0
166	20240229	170100	1581479980	20050	20050	20050	20050	0
167	20240229	170000	1581479980	20050	20050	20050	20050	0
168	20240229	165900	1581479980	20050	20050	20050	20050	0
169	20240229	165800	1581479980	20050	20050	20050	20050	0
170	20240229	165700	1581479980	20050	20050	20050	20050	0
171	20240229	165600	1581479980	20050	20050	20050	20050	0
172	20240229	165500	1581479980	20050	20050	20050	20050	0
173	20240229	165400	1581479980	20050	20050	20050	20050	0
174	20240229	165300	1581479980	20050	20050	20050	20050	0
175	20240229	165200	1581479980	20050	20050	20050	20050	0
176	20240229	165100	1581479980	20050	20050	20050	20050	0
177	20240229	165000	1581479980	20050	20050	20050	20050	0
178	20240229	164900	1581479980	20050	20050	20050	20050	0
179	20240229	164800	1581479980	20050	20050	20050	20050	0
180	20240229	164700	1581479980	20050	20050	20050	20050	0
181	20240229	164600	1581479980	20050	20050	20050	20050	0
182	20240229	164500	1581479980	20050	20050	20050	20050	6650
183	20240229	164400	1581479980	20050	20050	20050	20050	0
184	20240229	164300	1581479980	20050	20050	20050	20050	0
185	20240229	164200	1581479980	20050	20050	20050	20050	0
186	20240229	164100	1581479980	20050	20050	20050	20050	0
187	20240229	164000	1581479980	20050	20050	20050	20050	0
188	20240229	163900	1581479980	20050	20050	20050	20050	0
189	20240229	163800	1581479980	20050	20050	20050	20050	0
190	20240229	163700	1581479980	20050	20050	20050	20050	0
191	20240229	163600	1581479980	20050	20050	20050	20050	0
192	20240229	163500	1581479980	20050	20050	20050	20050	0
193	20240229	163400	1581479980	20050	20050	20050	20050	0
194	20240229	163300	1581479980	20050	20050	20050	20050	0
195	20240229	163200	1581479980	20050	20050	20050	20050	0
196	20240229	163100	1581479980	20050	20050	20050	20050	0
197	20240229	163000	1581479980	20050	20050	20050	20050	0
198	20240229	162900	1581479980	20050	20050	20050	20050	0
199	20240229	162800	1581479980	20050	20050	20050	20050	0
200	20240229	162700	1581479980	20050	20050	20050	20050	0
201	20240229	162600	1581479980	20050	20050	20050	20050	0
202	20240229	162500	1581479980	20050	20050	20050	20050	0
203	20240229	162400	1581479980	20050	20050	20050	20050	0
204	20240229	162300	1581479980	20050	20050	20050	20050	0
205	20240229	162200	1581479980	20050	20050	20050	20050	0
206	20240229	162100	1581479980	20050	20050	20050	20050	0
207	20240229	162000	1581479980	20050	20050	20050	20050	0
208	20240229	161900	1581479980	20050	20050	20050	20050	0
209	20240229	161800	1581479980	20050	20050	20050	20050	0
210	20240229	161700	1581479980	20050	20050	20050	20050	0
211	20240229	161600	1581479980	20050	20050	20050	20050	0
212	20240229	161500	1581479980	20050	20050	20050	20050	6650
213	20240229	161400	1581479980	20050	20050	20050	20050	0
214	20240229	161300	1581479980	20050	20050	20050	20050	0
215	20240229	161200	1581479980	20050	20050	20050	20050	0
216	20240229	161100	1581479980	20050	20050	20050	20050	0
217	20240229	161000	1581479980	20050	20050	20050	20050	0
218	20240229	160900	1581479980	20050	20050	20050	20050	0
219	20240229	160800	1581479980	20050	20050	20050	20050	0
220	20240229	160700	1581479980	20050	20050	20050	20050	0
221	20240229	160600	1581479980	20050	20050	20050	20050	0
222	20240229	160500	1581479980	20050	20050	20050	20050	0
223	20240229	160400	1581479980	20050	20050	20050	20050	0
224	20240229	160300	1581479980	20050	20050	20050	20050	0
225	20240229	160200	1581479980	20050	20050	20050	20050	0
226	20240229	160100	1581479980	20050	20050	20050	20050	0
227	20240229	160000	1581479980	20050	20050	20050	20050	0
228	20240229	155900	1581479980	20050	20050	20050	20050	0
229	20240229	155800	1581479980	20050	20050	20050	20050	0
230	20240229	155700	1581479980	20050	20050	20050	20050	0
231	20240229	155600	1581479980	20050	20050	20050	20050	0
232	20240229	155500	1581479980	20050	20050	20050	20050	0
233	20240229	155400	1581479980	20050	20050	20050	20050	0
234	20240229	155300	1581479980	20050	20050	20050	20050	0
235	20240229	155200	1581479980	20050	20050	20050	20050	0
236	20240229	155100	1581479980	20050	20050	20050	20050	0
237	20240229	155000	1581479980	20050	20050	20050	20050	0
238	20240229	154900	1581479980	20050	20050	20050	20050	0
239	20240229	154800	1581479980	20050	20050	20050	20050	0
240	20240229	154700	1581479980	20050	20050	20050	20050	0
241	20240229	154600	1581479980	20050	20050	20050	20050	0
242	20240229	154500	1581479980	20050	20050	20050	20050	6650
243	20240229	154400	1581479980	20050	20050	20050	20050	0
244	20240229	154300	1581479980	20050	20050	20050	20050	0
245	20240229	154200	1581479980	20050	20050	20050	20050	0
246	20240229	154100	1581479980	20050	20050	20050	20050	0
247	20240229	154000	1581479980	20050	20050	20050	20050	0
248	20240229	153900	1581479980	20050	20050	20050	20050	0
249	20240229	153800	1581479980	20050	20050	20050	20050	0
250	20240229	153700	1581479980	20050	20050	20050	20050	0
251	20240229	153600	1581479980	20050	20050	20050	20050	0
252	20240229	153500	1581479980	20050	20050	20050	20050	0
253	20240229	153400	1581479980	20050	20050	20050	20050	0
254	20240229	153300	1581479980	20050	20050	20050	20050	0
255	20240229	153200	1581479980	20050	20050	20050	20050	0
256	20240229	153100	1581479980	20050	20050	20050	20050	0
257	20240229	153000	1581479980	20050	20050	20050	20050	6650
258	20240229	152900	1448147480	20150	20150	20150	20150	0
259	20240229	152800	1448147480	20150	20150	20150	20150	0
260	20240229	152700	1448147480	20150	20150	20150	20150	0
261	20240229	152600	1448147480	20150	20150	20150	20150	0
262	20240229	152500	1448147480	20150	20150	20150	20150	0
263	20240229	152400	1448147480	20150	20150	20150	20150	0
264	20240229	152300	1448147480	20150	20150	20150	20150	0
265	20240229	152200	1448147480	20150	20150	20150	20150	0
266	20240229	152100	1448147480	20150	20150	20150	20150	0
267	20240229	152000	1448147480	20150	20150	20150	20150	0
268	20240229	151900	1448147480	20150	20150	20150	20050	777
269	20240229	151800	1432491730	20100	20100	20100	20050	31
270	20240229	151700	1431868780	20100	20100	20100	20050	70
271	20240229	151600	1430464880	20100	20100	20150	20100	68
272	20240229	151500	1429097980	20100	20150	20150	20100	32
273	20240229	151400	1428454530	20150	20100	20150	20100	693
274	20240229	151300	1414525180	20050	20100	20100	20050	93
275	20240229	151200	1412659530	20050	20100	20100	20050	68
276	20240229	151100	1411295130	20100	20100	20100	20050	34
277	20240229	151000	1410612430	20100	20050	20100	20050	629
278	20240229	150900	1397973080	20050	20050	20100	20050	68
279	20240229	150800	1396609630	20050	20100	20100	20050	8
280	20240229	150700	1396449180	20050	20050	20050	20050	66
281	20240229	150600	1395125880	20100	20050	20100	20050	68
282	20240229	150500	1393762380	20050	20050	20050	20050	6
283	20240229	150400	1393642080	20100	20050	20100	20050	1084
284	20240229	150300	1371907780	20050	20050	20100	20050	70
285	20240229	150200	1370504230	20050	20050	20100	20050	45
286	20240229	150100	1369601930	20050	20100	20100	20050	20
287	20240229	150000	1369200880	20050	20100	20100	20050	2176
288	20240229	145900	1325572030	20050	20050	20050	20050	46
289	20240229	145800	1324649730	20050	20100	20100	20050	520
290	20240229	145700	1314198680	20050	20100	20100	20050	56
291	20240229	145600	1313075080	20050	20100	20100	20050	45
292	20240229	145500	1312171680	20100	20150	20150	20100	648
293	20240229	145400	1299116180	20100	20100	20100	20100	32
294	20240229	145300	1298472980	20100	20100	20100	20100	87
295	20240229	145200	1296724280	20150	20100	20150	20100	932
296	20240229	145100	1277991030	20100	20100	20100	20100	32
297	20240229	145000	1277347830	20100	20100	20100	20100	69
298	20240229	144900	1275960930	20100	20100	20100	20100	49
299	20240229	144800	1274976030	20100	20100	20100	20100	16
300	20240229	144700	1274654430	20100	20150	20150	20100	76
301	20240229	144600	1273126780	20100	20100	20100	20100	49
302	20240229	144500	1272141880	20100	20100	20100	20100	16
303	20240229	144400	1271820280	20100	20100	20100	20100	73
304	20240229	144300	1270352980	20100	20100	20100	20100	50
305	20240229	144200	1269347980	20100	20100	20100	20100	12
306	20240229	144100	1269106780	20100	20100	20150	20100	31
307	20240229	144000	1268483130	20100	20100	20150	20100	764
308	20240229	143900	1253092530	20100	20100	20100	20100	43
309	20240229	143800	1252228230	20100	20150	20150	20100	33
310	20240229	143700	1251564880	20100	20100	20100	20100	56
311	20240229	143600	1250439280	20100	20100	20100	20100	118
312	20240229	143500	1248067480	20100	20150	20150	20100	18
313	20240229	143400	1247705580	20100	20100	20100	20100	57
314	20240229	143300	1246559880	20100	20100	20100	20100	81
315	20240229	143200	1244931780	20100	20100	20100	20100	18
316	20240229	143100	1244569980	20100	20100	20100	20100	30
317	20240229	143000	1243966980	20100	20100	20150	20100	67
318	20240229	142900	1242620230	20100	20100	20150	20100	38
319	20240229	142800	1241856380	20100	20100	20100	20100	9
320	20240229	142700	1241675480	20100	20100	20100	20100	72
321	20240229	142600	1240228280	20100	20100	20100	20100	173
322	20240229	142500	1236750980	20100	20100	20150	20100	27
323	20240229	142400	1236208230	20150	20100	20150	20100	52
324	20240229	142300	1235162780	20150	20100	20150	20100	56
325	20240229	142200	1234037130	20100	20100	20100	20100	27
326	20240229	142100	1233494430	20100	20100	20100	20100	49
327	20240229	142000	1232509530	20100	20100	20100	20100	24
328	20240229	141900	1232027130	20100	20100	20100	20100	16
329	20240229	141800	1231705530	20100	20150	20150	20100	28
330	20240229	141700	1231142680	20100	20100	20100	20100	71
331	20240229	141600	1229715580	20100	20150	20150	20100	465
332	20240229	141500	1220346680	20100	20100	20100	20100	8
333	20240229	141400	1220185880	20100	20100	20100	20100	77
334	20240229	141300	1218638180	20100	20100	20150	20100	296
335	20240229	141200	1212675430	20100	20150	20150	20100	9
336	20240229	141100	1212494480	20100	20100	20100	20100	84
337	20240229	141000	1210806080	20100	20100	20150	20100	561
338	20240229	140900	1199505880	20100	20150	20150	20100	10
339	20240229	140800	1199304830	20100	20100	20100	20100	31
340	20240229	140700	1198681730	20100	20100	20100	20100	76
341	20240229	140600	1197154130	20100	20150	20150	20100	17
342	20240229	140500	1196812380	20100	20100	20100	20100	9
343	20240229	140400	1196631480	20100	20100	20150	20100	1054
344	20240229	140300	1175396080	20100	20100	20100	20100	66
345	20240229	140200	1174069480	20100	20150	20150	20100	450
346	20240229	140100	1165002380	20100	20100	20100	20100	59
347	20240229	140000	1163816480	20150	20100	20150	20100	51
348	20240229	135900	1162791330	20100	20100	20100	20100	9
349	20240229	135800	1162610430	20150	20100	20150	20100	78
350	20240229	135700	1161040930	20100	20100	20100	20100	1015
351	20240229	135600	1140639430	20100	20100	20100	20100	96
352	20240229	135500	1138709830	20100	20100	20200	20100	3
353	20240229	135400	1138649430	20100	20100	20150	20100	539
354	20240229	135300	1127792180	20100	20100	20150	20100	484
355	20240229	135200	1118041330	20100	20100	20100	20100	10
356	20240229	135100	1117840330	20100	20100	20100	20100	87
357	20240229	135000	1116091630	20100	20100	20150	20100	33
358	20240229	134900	1115428280	20100	20100	20150	20100	31
359	20240229	134800	1114805130	20100	20100	20100	20100	90
360	20240229	134700	1112996130	20100	20100	20100	20100	16
361	20240229	134600	1112674530	20100	20100	20100	20100	30
362	20240229	134500	1112071530	20100	20100	20100	20100	19
363	20240229	134400	1111689630	20100	20100	20100	20100	70
364	20240229	134300	1110282630	20150	20100	20150	20100	25
365	20240229	134200	1109780080	20100	20100	20100	20100	18
366	20240229	134100	1109418280	20100	20100	20150	20100	77
367	20240229	134000	1107870480	20100	20100	20100	20100	17
368	20240229	133900	1107528780	20150	20150	20150	20150	464
369	20240229	133800	1098179180	20100	20100	20100	20100	71
370	20240229	133700	1096752080	20100	20150	20150	20100	16
371	20240229	133600	1096430430	20100	20100	20100	20100	25
372	20240229	133500	1095927930	20100	20100	20100	20100	51
373	20240229	133400	1094902830	20100	20100	20100	20100	42
374	20240229	133300	1094058630	20100	20100	20100	20100	24
375	20240229	133200	1093576230	20100	20100	20100	20100	2
376	20240229	133100	1093536030	20100	20100	20100	20100	86
377	20240229	133000	1091807430	20100	20100	20100	20100	33
378	20240229	132900	1091144130	20100	20100	20100	20100	0
379	20240229	132800	1091144130	20100	20100	20100	20100	63
380	20240229	132700	1089877830	20100	20100	20100	20100	41
381	20240229	132600	1089053730	20100	20100	20100	20100	32
382	20240229	132500	1088410530	20100	20100	20100	20100	73
383	20240229	132400	1086943230	20100	20100	20100	20100	22
384	20240229	132300	1086501030	20100	20100	20100	20100	50
385	20240229	132200	1085496030	20100	20100	20100	20100	7
386	20240229	132100	1085355330	20100	20100	20100	20100	197
387	20240229	132000	1081395630	20100	20100	20100	20100	48
388	20240229	131900	1080430830	20100	20100	20100	20100	8
389	20240229	131800	1080270030	20100	20100	20150	20100	70
390	20240229	131700	1078862330	20100	20150	20200	20100	671
391	20240229	131600	1065316730	20150	20150	20150	20100	263
392	20240229	131500	1060018530	20100	20100	20100	20100	66
393	20240229	131400	1058691930	20100	20100	20100	20100	24
394	20240229	131300	1058209530	20100	20100	20100	20100	32
395	20240229	131200	1057566330	20100	20100	20100	20100	197
396	20240229	131100	1053606630	20100	20100	20100	20100	25
397	20240229	131000	1053104130	20100	20150	20150	20100	174
398	20240229	130900	1049599230	20100	20100	20100	20100	26
399	20240229	130800	1049076630	20100	20100	20100	20100	80
400	20240229	130700	1047468630	20100	20100	20100	20100	32
401	20240229	130600	1046825430	20100	20100	20100	20100	83
402	20240229	130500	1045157130	20100	20100	20150	20100	98
403	20240229	130400	1043187230	20100	20100	20100	20100	15
404	20240229	130300	1042885730	20100	20100	20100	20100	24
405	20240229	130200	1042403330	20100	20100	20100	20100	61
406	20240229	130100	1041177230	20100	20100	20150	20100	42
407	20240229	130000	1040332980	20100	20150	20150	20100	87
408	20240229	125900	1038581480	20150	20150	20150	20150	21
409	20240229	125800	1038158330	20150	20150	20150	20150	381
410	20240229	125700	1030481180	20150	20200	20200	20150	39
411	20240229	125600	1029694580	20200	20200	20200	20200	458
412	20240229	125500	1020442980	20150	20100	20200	20100	4604
413	20240229	125400	927456880	20100	20100	20100	20100	26
414	20240229	125300	926934280	20100	20150	20150	20100	17
415	20240229	125200	926592530	20150	20100	20150	20100	849
416	20240229	125100	909487830	20100	20100	20100	20100	16
417	20240229	125000	909166230	20100	20100	20150	20100	68
418	20240229	124900	907798080	20100	20100	20150	20100	67
419	20240229	124800	906450880	20100	20100	20100	20100	16
420	20240229	124700	906129280	20100	20100	20150	20100	162
421	20240229	124600	902867080	20150	20100	20150	20100	18
422	20240229	124500	902504780	20100	20100	20100	20100	62
423	20240229	124400	901258580	20100	20100	20100	20100	8
424	20240229	124300	901097780	20100	20100	20100	20100	35
425	20240229	124200	900394280	20100	20100	20100	20100	71
426	20240229	124100	898967180	20150	20100	20150	20100	383
427	20240229	124000	891250130	20100	20100	20100	20100	16
428	20240229	123900	890928530	20100	20050	20150	20050	2243
429	20240229	123800	845740430	20050	20050	20050	20050	16
430	20240229	123700	845419630	20050	20050	20050	20050	24
431	20240229	123600	844938430	20050	20050	20050	20050	25
432	20240229	123500	844437180	20050	20050	20050	20050	65
433	20240229	123400	843133930	20050	20050	20050	20050	8
434	20240229	123300	842973530	20050	20050	20050	20050	24
435	20240229	123200	842492330	20050	20100	20100	20050	397
436	20240229	123100	834516580	20100	20050	20100	20050	9
437	20240229	123000	834336080	20050	20100	20100	20050	670
438	20240229	122900	820869880	20050	20050	20050	20050	72
439	20240229	122800	819426280	20050	20050	20050	20050	25
440	20240229	122700	818925030	20050	20050	20050	20050	16
441	20240229	122600	818604230	20050	20050	20050	20050	40
442	20240229	122500	817802230	20050	20100	20100	20050	621
443	20240229	122400	805322580	20050	20050	20050	20050	8
444	20240229	122300	805162180	20050	20050	20050	20050	24
445	20240229	122200	804680980	20050	20050	20050	20050	116
446	20240229	122100	802355180	20050	20050	20050	20050	25
447	20240229	122000	801853930	20050	20050	20050	20050	24
448	20240229	121900	801372730	20050	20050	20050	20050	61
449	20240229	121800	800149680	20050	20050	20050	20050	8
450	20240229	121700	799989280	20050	20050	20050	20050	34
451	20240229	121600	799307580	20050	20050	20050	20050	58
452	20240229	121500	798144680	20050	20050	20050	20050	24
453	20240229	121400	797663480	20050	20050	20050	20050	17
454	20240229	121300	797322630	20050	20050	20050	20050	24
455	20240229	121200	796841430	20050	20050	20050	20050	61
456	20240229	121100	795618380	20050	20050	20050	20050	8
457	20240229	121000	795457980	20050	20050	20050	20050	42
458	20240229	120900	794615880	20050	20050	20050	20050	65
459	20240229	120800	793312630	20050	20050	20050	20050	8
460	20240229	120700	793152230	20100	20050	20100	20050	17
461	20240229	120600	792811330	20050	20050	20050	20050	86
462	20240229	120500	791087030	20050	20050	20050	20050	8
463	20240229	120400	790926630	20050	20050	20050	20050	16
464	20240229	120300	790605830	20050	20050	20050	20050	42
465	20240229	120200	789763730	20050	20050	20050	20050	58
466	20240229	120100	788600830	20050	20050	20050	20050	0
467	20240229	120000	788600830	20050	20050	20050	20050	24
468	20240229	115900	788119630	20050	20050	20050	20050	78
469	20240229	115800	786555730	20050	20100	20100	20050	299
470	20240229	115700	780546230	20050	20050	20050	20050	24
471	20240229	115600	780065030	20050	20050	20050	20050	67
472	20240229	115500	778721680	20050	20050	20050	20050	26
473	20240229	115400	778200380	20050	20050	20050	20050	16
474	20240229	115300	777879580	20050	20050	20050	20050	68
475	20240229	115200	776516180	20050	20050	20050	20050	25
476	20240229	115100	776014930	20050	20050	20050	20050	0
477	20240229	115000	776014930	20050	20100	20100	20050	401
478	20240229	114900	767956030	20050	20050	20050	20050	73
479	20240229	114800	766492380	20050	20050	20050	20050	68
480	20240229	114700	765128980	20050	20050	20050	20050	24
481	20240229	114600	764647780	20050	20050	20050	20050	77
482	20240229	114500	763103930	20050	20050	20050	20050	8
483	20240229	114400	762943530	20050	20050	20050	20050	41
484	20240229	114300	762121480	20050	20050	20050	20050	62
485	20240229	114200	760878380	20050	20050	20050	20050	8
486	20240229	114100	760717980	20050	20050	20050	20050	18
487	20240229	114000	760357080	20050	20050	20050	20050	528
488	20240229	113900	749770680	20050	20050	20050	20050	55
489	20240229	113800	748667930	20050	20050	20050	20050	0
490	20240229	113700	748667930	20050	20050	20050	20050	42
491	20240229	113600	747825830	20050	20050	20050	20050	74
492	20240229	113500	746342130	20100	20100	20100	20100	361
493	20240229	113400	739086030	20050	20050	20050	20050	24
494	20240229	113300	738604830	20050	20050	20100	20050	90
495	20240229	113200	736799830	20050	20100	20100	20050	218
496	20240229	113100	732428430	20050	20050	20050	20050	8
497	20240229	113000	732268030	20050	20050	20050	20050	99
498	20240229	112900	730283080	20100	20050	20100	20050	18
499	20240229	112800	729921680	20100	20100	20100	20100	166
500	20240229	112700	726585080	20050	20050	20050	20050	24
501	20240229	112600	726103880	20050	20050	20050	20050	86
502	20240229	112500	724379580	20050	20050	20050	20050	2
503	20240229	112400	724339480	20100	20050	20100	20050	184
504	20240229	112300	720642280	20100	20050	20100	20050	1067
505	20240229	112200	699198930	20050	20100	20100	20050	26
506	20240229	112100	698677580	20050	20050	20050	20050	8
507	20240229	112000	698517180	20100	20100	20100	20050	609
508	20240229	111900	686278680	20100	20100	20150	20100	2725
509	20240229	111800	631378130	20100	20000	20100	20000	3512
510	20240229	111700	560888180	20000	20000	20000	20000	47
511	20240229	111600	559948180	20000	20050	20050	20000	42
512	20240229	111500	559108130	20000	20000	20000	20000	17
513	20240229	111400	558768130	20000	20000	20000	20000	24
514	20240229	111300	558288130	20000	20000	20000	20000	69
515	20240229	111200	556908130	20000	20000	20000	20000	6
516	20240229	111100	556788130	20000	20000	20000	20000	42
517	20240229	111000	555948130	20000	20000	20000	20000	64
518	20240229	110900	554668130	20000	20050	20050	20000	260
519	20240229	110800	549455530	20000	20000	20000	20000	25
520	20240229	110700	548955530	20000	20000	20000	20000	86
521	20240229	110600	547235530	20000	20000	20000	20000	8
522	20240229	110500	547075530	20000	20000	20000	20000	14
523	20240229	110400	546795530	20000	20000	20000	20000	34
524	20240229	110300	546115530	20000	20000	20000	20000	79
525	20240229	110200	544535530	20000	20000	20000	20000	6
526	20240229	110100	544415530	20000	20000	20000	20000	41
527	20240229	110000	543595530	20000	20000	20000	20000	76
528	20240229	105900	542075530	20000	20000	20000	20000	0
529	20240229	105800	542075530	20000	20000	20000	20000	8
530	20240229	105700	541915530	20000	20000	20000	20000	98
531	20240229	105600	539955530	20000	20050	20050	20000	15
532	20240229	105500	539655480	20000	20000	20050	20000	45
533	20240229	105400	538753730	20000	20000	20000	20000	248
534	20240229	105300	533793730	20000	20000	20050	20000	63
535	20240229	105200	532533680	20050	20000	20050	20000	10
536	20240229	105100	532333580	20050	20000	20050	20000	17
537	20240229	105000	531993530	20000	20000	20000	20000	93
538	20240229	104900	530133530	20000	20000	20000	20000	0
539	20240229	104800	530133530	20000	20000	20000	20000	12
540	20240229	104700	529893530	20000	20000	20000	20000	89
541	20240229	104600	528113530	20000	20000	20000	20000	17
542	20240229	104500	527773530	20000	20000	20000	20000	8
543	20240229	104400	527613530	20000	20000	20000	20000	79
544	20240229	104300	526033530	20000	20000	20000	20000	8
545	20240229	104200	525873530	20000	20000	20000	20000	26
546	20240229	104100	525353530	20000	20000	20000	20000	38
547	20240229	104000	524593530	20000	20000	20000	20000	56
548	20240229	103900	523473530	20000	20000	20000	20000	17
549	20240229	103800	523133530	20000	20000	20000	20000	8
550	20240229	103700	522973530	20000	20000	20000	20000	123
551	20240229	103600	520513530	20000	20000	20000	20000	0
552	20240229	103500	520513530	20000	20000	20000	20000	26
553	20240229	103400	519993530	20000	20000	20050	20000	2519
554	20240229	103300	469613480	20000	20000	20000	20000	2201
555	20240229	103200	425593480	20000	20000	20000	20000	8
556	20240229	103100	425433480	20000	20000	20000	20000	70
557	20240229	103000	424033480	20000	20050	20050	20000	45
558	20240229	102900	423133380	20050	20000	20050	20000	23
559	20240229	102800	422672630	20050	20000	20050	20000	28
560	20240229	102700	422112130	20000	20000	20000	20000	85
561	20240229	102600	420412130	20000	20000	20000	20000	0
562	20240229	102500	420412130	20000	20050	20050	20000	33
563	20240229	102400	419750880	20000	20000	20000	20000	114
564	20240229	102300	417470880	20050	20050	20050	20050	0
565	20240229	102200	417470880	20050	20000	20050	20000	62
566	20240229	102100	416229680	20000	20000	20000	20000	85
567	20240229	102000	414529680	20000	20000	20000	20000	18
568	20240229	101900	414169680	20000	20000	20000	20000	14
569	20240229	101800	413889680	20000	20050	20050	20000	34
570	20240229	101700	413208730	20000	20000	20000	20000	111
571	20240229	101600	410988730	20000	20050	20050	20000	29
572	20240229	101500	410408680	20000	20000	20000	20000	20
573	20240229	101400	410008680	20000	20000	20050	20000	86
574	20240229	101300	408288630	20000	20000	20000	20000	97
575	20240229	101200	406348630	20000	20000	20000	20000	8
576	20240229	101100	406188630	20000	20000	20000	20000	88
577	20240229	101000	404428630	20000	20000	20000	20000	0
578	20240229	100900	404428630	20000	20000	20000	20000	25
579	20240229	100800	403928630	20000	20000	20000	20000	56
580	20240229	100700	402808630	20000	20000	20000	20000	65
581	20240229	100600	401508630	20000	20000	20000	20000	526
582	20240229	100500	390988630	20050	20000	20050	20000	19
583	20240229	100400	390608430	20000	20000	20000	20000	73
584	20240229	100300	389148430	20000	20000	20000	20000	9
585	20240229	100200	388968430	20000	20000	20000	20000	17
586	20240229	100100	388628430	20000	20000	20000	20000	86
587	20240229	100000	386908430	20050	20050	20050	20050	11
588	20240229	095900	386687880	20000	20050	20050	20000	425
589	20240229	095800	378167030	20000	20000	20000	20000	109
590	20240229	095700	375987030	20000	20000	20000	20000	0
591	20240229	095600	375987030	20000	20000	20000	20000	508
592	20240229	095500	365827030	20000	20000	20000	20000	33
593	20240229	095400	365167030	20000	20000	20000	20000	169
594	20240229	095300	361787030	20000	20050	20050	20000	241
595	20240229	095200	356956880	20050	20000	20050	20000	21
596	20240229	095100	356536830	20000	20050	20050	20000	108
597	20240229	095000	354376630	20050	20050	20050	20050	20
598	20240229	094900	353975630	20000	20000	20000	20000	2000
599	20240229	094800	313975630	20050	20050	20050	20050	0
600	20240229	094700	313975630	20050	20050	20050	20050	20
601	20240229	094600	313574630	20050	20050	20050	20050	0
602	20240229	094500	313574630	20050	20050	20050	20050	1
603	20240229	094400	313554580	20050	20050	20050	20050	1
604	20240229	094300	313534530	20050	20050	20050	20050	3
605	20240229	094200	313474380	20050	20050	20050	20050	4
606	20240229	094100	313394180	20000	20000	20000	20000	0
607	20240229	094000	313394180	20000	20000	20000	20000	0
608	20240229	093900	313394180	20000	20000	20000	20000	0
609	20240229	093800	313394180	20000	20000	20000	20000	1000
610	20240229	093700	293394180	20000	20000	20000	20000	91
611	20240229	093600	291574180	20100	20050	20100	20050	1470
612	20240229	093500	262100280	20050	20050	20050	20050	0
613	20240229	093400	262100280	20050	20050	20050	20050	5
614	20240229	093300	262000030	20050	20050	20050	20050	2
615	20240229	093200	261959930	20050	20050	20050	20050	0
616	20240229	093100	261959930	20050	20050	20050	20000	105
617	20240229	093000	259859680	20050	20000	20050	20000	479
618	20240229	092900	250266980	20000	20000	20000	20000	0
619	20240229	092800	250266980	20000	20000	20000	20000	190
620	20240229	092700	246466980	20000	20000	20000	20000	1
621	20240229	092600	246446980	20050	20000	20050	20000	102
622	20240229	092500	244406880	20050	20050	20050	20050	2
623	20240229	092400	244366780	20050	20050	20050	20050	0
624	20240229	092300	244366780	20050	20000	20050	20000	42
625	20240229	092200	243526680	20100	20100	20100	20100	0
626	20240229	092100	243526680	20100	20050	20100	20000	136
627	20240229	092000	240799880	20050	20000	20050	20000	11
628	20240229	091900	240579830	20000	20000	20050	20000	2776
629	20240229	091800	185032330	20000	20000	20050	20000	2428
630	20240229	091700	136455830	20050	19990	20050	19990	194
631	20240229	091600	132571770	19990	19990	19990	19990	66
632	20240229	091500	131252430	19990	19990	20000	19990	66
633	20240229	091400	129933080	20000	20050	20050	20000	75
634	20240229	091300	128432780	20050	20050	20050	19990	103
635	20240229	091200	126372910	20000	20000	20000	20000	0
636	20240229	091100	126372910	20000	20000	20000	20000	332
637	20240229	091000	119732910	20000	20050	20050	20000	2
638	20240229	090900	119692860	20050	19980	20050	19980	54
639	20240229	090800	118613220	19980	19980	20000	19980	655
640	20240229	090700	105516320	19970	19960	19970	19960	736
641	20240229	090600	90821460	19950	19980	19980	19950	1147
642	20240229	090500	67923210	19980	19970	19980	19970	259
643	20240229	090400	62750960	19980	19980	20000	19970	614
644	20240229	090300	50480820	19980	19990	19990	19970	935
645	20240229	090200	31798830	19990	19990	19990	19990	179
646	20240229	090100	28220620	19990	20000	20000	19990	78
647	20240229	090000	26661360	20000	20000	20050	19990	1333