KissMeData/108860/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	200900	6540431060	18960	18960	18960	18960	4278
3	20240229	200800	6540431060	18960	18960	18960	18960	0
4	20240229	200700	6540431060	18960	18960	18960	18960	0
5	20240229	200600	6540431060	18960	18960	18960	18960	0
6	20240229	200500	6540431060	18960	18960	18960	18960	0
7	20240229	200400	6540431060	18960	18960	18960	18960	0
8	20240229	200300	6540431060	18960	18960	18960	18960	0
9	20240229	200200	6540431060	18960	18960	18960	18960	0
10	20240229	200100	6540431060	18960	18960	18960	18960	0
11	20240229	200000	6540431060	18960	18960	18960	18960	0
12	20240229	195900	6540431060	18960	18960	18960	18960	0
13	20240229	195800	6540431060	18960	18960	18960	18960	0
14	20240229	195700	6540431060	18960	18960	18960	18960	0
15	20240229	195600	6540431060	18960	18960	18960	18960	0
16	20240229	195500	6540431060	18960	18960	18960	18960	0
17	20240229	195400	6540431060	18960	18960	18960	18960	0
18	20240229	195300	6540431060	18960	18960	18960	18960	0
19	20240229	195200	6540431060	18960	18960	18960	18960	0
20	20240229	195100	6540431060	18960	18960	18960	18960	0
21	20240229	195000	6540431060	18960	18960	18960	18960	0
22	20240229	194900	6540431060	18960	18960	18960	18960	0
23	20240229	194800	6540431060	18960	18960	18960	18960	0
24	20240229	194700	6540431060	18960	18960	18960	18960	0
25	20240229	194600	6540431060	18960	18960	18960	18960	0
26	20240229	194500	6540431060	18960	18960	18960	18960	0
27	20240229	194400	6540431060	18960	18960	18960	18960	0
28	20240229	194300	6540431060	18960	18960	18960	18960	0
29	20240229	194200	6540431060	18960	18960	18960	18960	0
30	20240229	194100	6540431060	18960	18960	18960	18960	0
31	20240229	194000	6540431060	18960	18960	18960	18960	0
32	20240229	193900	6540431060	18960	18960	18960	18960	4278
33	20240229	193800	6540431060	18960	18960	18960	18960	0
34	20240229	193700	6540431060	18960	18960	18960	18960	0
35	20240229	193600	6540431060	18960	18960	18960	18960	0
36	20240229	193500	6540431060	18960	18960	18960	18960	0
37	20240229	193400	6540431060	18960	18960	18960	18960	0
38	20240229	193300	6540431060	18960	18960	18960	18960	0
39	20240229	193200	6540431060	18960	18960	18960	18960	0
40	20240229	193100	6540431060	18960	18960	18960	18960	0
41	20240229	193000	6540431060	18960	18960	18960	18960	0
42	20240229	192900	6540431060	18960	18960	18960	18960	0
43	20240229	192800	6540431060	18960	18960	18960	18960	0
44	20240229	192700	6540431060	18960	18960	18960	18960	0
45	20240229	192600	6540431060	18960	18960	18960	18960	0
46	20240229	192500	6540431060	18960	18960	18960	18960	0
47	20240229	192400	6540431060	18960	18960	18960	18960	0
48	20240229	192300	6540431060	18960	18960	18960	18960	0
49	20240229	192200	6540431060	18960	18960	18960	18960	0
50	20240229	192100	6540431060	18960	18960	18960	18960	0
51	20240229	192000	6540431060	18960	18960	18960	18960	0
52	20240229	191900	6540431060	18960	18960	18960	18960	0
53	20240229	191800	6540431060	18960	18960	18960	18960	0
54	20240229	191700	6540431060	18960	18960	18960	18960	0
55	20240229	191600	6540431060	18960	18960	18960	18960	0
56	20240229	191500	6540431060	18960	18960	18960	18960	0
57	20240229	191400	6540431060	18960	18960	18960	18960	0
58	20240229	191300	6540431060	18960	18960	18960	18960	0
59	20240229	191200	6540431060	18960	18960	18960	18960	0
60	20240229	191100	6540431060	18960	18960	18960	18960	0
61	20240229	191000	6540431060	18960	18960	18960	18960	0
62	20240229	190900	6540431060	18960	18960	18960	18960	4278
63	20240229	190800	6540431060	18960	18960	18960	18960	0
64	20240229	190700	6540431060	18960	18960	18960	18960	0
65	20240229	190600	6540431060	18960	18960	18960	18960	0
66	20240229	190500	6540431060	18960	18960	18960	18960	0
67	20240229	190400	6540431060	18960	18960	18960	18960	0
68	20240229	190300	6540431060	18960	18960	18960	18960	0
69	20240229	190200	6540431060	18960	18960	18960	18960	0
70	20240229	190100	6540431060	18960	18960	18960	18960	0
71	20240229	190000	6540431060	18960	18960	18960	18960	0
72	20240229	185900	6540431060	18960	18960	18960	18960	0
73	20240229	185800	6540431060	18960	18960	18960	18960	0
74	20240229	185700	6540431060	18960	18960	18960	18960	0
75	20240229	185600	6540431060	18960	18960	18960	18960	0
76	20240229	185500	6540431060	18960	18960	18960	18960	0
77	20240229	185400	6540431060	18960	18960	18960	18960	0
78	20240229	185300	6540431060	18960	18960	18960	18960	0
79	20240229	185200	6540431060	18960	18960	18960	18960	0
80	20240229	185100	6540431060	18960	18960	18960	18960	0
81	20240229	185000	6540431060	18960	18960	18960	18960	0
82	20240229	184900	6540431060	18960	18960	18960	18960	0
83	20240229	184800	6540431060	18960	18960	18960	18960	0
84	20240229	184700	6540431060	18960	18960	18960	18960	0
85	20240229	184600	6540431060	18960	18960	18960	18960	0
86	20240229	184500	6540431060	18960	18960	18960	18960	0
87	20240229	184400	6540431060	18960	18960	18960	18960	0
88	20240229	184300	6540431060	18960	18960	18960	18960	0
89	20240229	184200	6540431060	18960	18960	18960	18960	0
90	20240229	184100	6540431060	18960	18960	18960	18960	0
91	20240229	184000	6540431060	18960	18960	18960	18960	0
92	20240229	183900	6540431060	18960	18960	18960	18960	4278
93	20240229	183800	6540431060	18960	18960	18960	18960	0
94	20240229	183700	6540431060	18960	18960	18960	18960	0
95	20240229	183600	6540431060	18960	18960	18960	18960	0
96	20240229	183500	6540431060	18960	18960	18960	18960	0
97	20240229	183400	6540431060	18960	18960	18960	18960	0
98	20240229	183300	6540431060	18960	18960	18960	18960	0
99	20240229	183200	6540431060	18960	18960	18960	18960	0
100	20240229	183100	6540431060	18960	18960	18960	18960	0
101	20240229	183000	6540431060	18960	18960	18960	18960	0
102	20240229	182900	6540431060	18960	18960	18960	18960	0
103	20240229	182800	6540431060	18960	18960	18960	18960	0
104	20240229	182700	6540431060	18960	18960	18960	18960	0
105	20240229	182600	6540431060	18960	18960	18960	18960	0
106	20240229	182500	6540431060	18960	18960	18960	18960	0
107	20240229	182400	6540431060	18960	18960	18960	18960	0
108	20240229	182300	6540431060	18960	18960	18960	18960	0
109	20240229	182200	6540431060	18960	18960	18960	18960	0
110	20240229	182100	6540431060	18960	18960	18960	18960	0
111	20240229	182000	6540431060	18960	18960	18960	18960	0
112	20240229	181900	6540431060	18960	18960	18960	18960	0
113	20240229	181800	6540431060	18960	18960	18960	18960	0
114	20240229	181700	6540431060	18960	18960	18960	18960	0
115	20240229	181600	6540431060	18960	18960	18960	18960	0
116	20240229	181500	6540431060	18960	18960	18960	18960	0
117	20240229	181400	6540431060	18960	18960	18960	18960	0
118	20240229	181300	6540431060	18960	18960	18960	18960	0
119	20240229	181200	6540431060	18960	18960	18960	18960	0
120	20240229	181100	6540431060	18960	18960	18960	18960	0
121	20240229	181000	6540431060	18960	18960	18960	18960	0
122	20240229	180900	6540431060	18960	18960	18960	18960	4278
123	20240229	180800	6540431060	18960	18960	18960	18960	0
124	20240229	180700	6540431060	18960	18960	18960	18960	0
125	20240229	180600	6540431060	18960	18960	18960	18960	0
126	20240229	180500	6540431060	18960	18960	18960	18960	0
127	20240229	180400	6540431060	18960	18960	18960	18960	0
128	20240229	180300	6540431060	18960	18960	18960	18960	0
129	20240229	180200	6540431060	18960	18960	18960	18960	0
130	20240229	180100	6540431060	18960	18960	18960	18960	0
131	20240229	180000	6540431060	18960	18960	18960	18960	0
132	20240229	175900	6540431060	18960	18960	18960	18960	0
133	20240229	175800	6540431060	18960	18960	18960	18960	0
134	20240229	175700	6540431060	18960	18960	18960	18960	0
135	20240229	175600	6540431060	18960	18960	18960	18960	0
136	20240229	175500	6540431060	18960	18960	18960	18960	0
137	20240229	175400	6540431060	18960	18960	18960	18960	0
138	20240229	175300	6540431060	18960	18960	18960	18960	0
139	20240229	175200	6540431060	18960	18960	18960	18960	0
140	20240229	175100	6540431060	18960	18960	18960	18960	0
141	20240229	175000	6540431060	18960	18960	18960	18960	0
142	20240229	174900	6540431060	18960	18960	18960	18960	0
143	20240229	174800	6540431060	18960	18960	18960	18960	0
144	20240229	174700	6540431060	18960	18960	18960	18960	0
145	20240229	174600	6540431060	18960	18960	18960	18960	0
146	20240229	174500	6540431060	18960	18960	18960	18960	0
147	20240229	174400	6540431060	18960	18960	18960	18960	0
148	20240229	174300	6540431060	18960	18960	18960	18960	0
149	20240229	174200	6540431060	18960	18960	18960	18960	0
150	20240229	174100	6540431060	18960	18960	18960	18960	0
151	20240229	174000	6540431060	18960	18960	18960	18960	0
152	20240229	173900	6540431060	18960	18960	18960	18960	4278
153	20240229	173800	6540431060	18960	18960	18960	18960	0
154	20240229	173700	6540431060	18960	18960	18960	18960	0
155	20240229	173600	6540431060	18960	18960	18960	18960	0
156	20240229	173500	6540431060	18960	18960	18960	18960	0
157	20240229	173400	6540431060	18960	18960	18960	18960	0
158	20240229	173300	6540431060	18960	18960	18960	18960	0
159	20240229	173200	6540431060	18960	18960	18960	18960	0
160	20240229	173100	6540431060	18960	18960	18960	18960	0
161	20240229	173000	6540431060	18960	18960	18960	18960	0
162	20240229	172900	6540431060	18960	18960	18960	18960	0
163	20240229	172800	6540431060	18960	18960	18960	18960	0
164	20240229	172700	6540431060	18960	18960	18960	18960	0
165	20240229	172600	6540431060	18960	18960	18960	18960	0
166	20240229	172500	6540431060	18960	18960	18960	18960	0
167	20240229	172400	6540431060	18960	18960	18960	18960	0
168	20240229	172300	6540431060	18960	18960	18960	18960	0
169	20240229	172200	6540431060	18960	18960	18960	18960	0
170	20240229	172100	6540431060	18960	18960	18960	18960	0
171	20240229	172000	6540431060	18960	18960	18960	18960	0
172	20240229	171900	6540431060	18960	18960	18960	18960	0
173	20240229	171800	6540431060	18960	18960	18960	18960	0
174	20240229	171700	6540431060	18960	18960	18960	18960	0
175	20240229	171600	6540431060	18960	18960	18960	18960	0
176	20240229	171500	6540431060	18960	18960	18960	18960	0
177	20240229	171400	6540431060	18960	18960	18960	18960	0
178	20240229	171300	6540431060	18960	18960	18960	18960	0
179	20240229	171200	6540431060	18960	18960	18960	18960	0
180	20240229	171100	6540431060	18960	18960	18960	18960	0
181	20240229	171000	6540431060	18960	18960	18960	18960	0
182	20240229	170900	6540431060	18960	18960	18960	18960	4278
183	20240229	170800	6540431060	18960	18960	18960	18960	0
184	20240229	170700	6540431060	18960	18960	18960	18960	0
185	20240229	170600	6540431060	18960	18960	18960	18960	0
186	20240229	170500	6540431060	18960	18960	18960	18960	0
187	20240229	170400	6540431060	18960	18960	18960	18960	0
188	20240229	170300	6540431060	18960	18960	18960	18960	0
189	20240229	170200	6540431060	18960	18960	18960	18960	0
190	20240229	170100	6540431060	18960	18960	18960	18960	0
191	20240229	170000	6540431060	18960	18960	18960	18960	0
192	20240229	165900	6540431060	18960	18960	18960	18960	0
193	20240229	165800	6540431060	18960	18960	18960	18960	0
194	20240229	165700	6540431060	18960	18960	18960	18960	0
195	20240229	165600	6540431060	18960	18960	18960	18960	0
196	20240229	165500	6540431060	18960	18960	18960	18960	0
197	20240229	165400	6540431060	18960	18960	18960	18960	0
198	20240229	165300	6540431060	18960	18960	18960	18960	0
199	20240229	165200	6540431060	18960	18960	18960	18960	0
200	20240229	165100	6540431060	18960	18960	18960	18960	0
201	20240229	165000	6540431060	18960	18960	18960	18960	0
202	20240229	164900	6540431060	18960	18960	18960	18960	0
203	20240229	164800	6540431060	18960	18960	18960	18960	0
204	20240229	164700	6540431060	18960	18960	18960	18960	0
205	20240229	164600	6540431060	18960	18960	18960	18960	0
206	20240229	164500	6540431060	18960	18960	18960	18960	0
207	20240229	164400	6540431060	18960	18960	18960	18960	0
208	20240229	164300	6540431060	18960	18960	18960	18960	0
209	20240229	164200	6540431060	18960	18960	18960	18960	0
210	20240229	164100	6540431060	18960	18960	18960	18960	0
211	20240229	164000	6540431060	18960	18960	18960	18960	0
212	20240229	163900	6540431060	18960	18960	18960	18960	4278
213	20240229	163800	6540431060	18960	18960	18960	18960	0
214	20240229	163700	6540431060	18960	18960	18960	18960	0
215	20240229	163600	6540431060	18960	18960	18960	18960	0
216	20240229	163500	6540431060	18960	18960	18960	18960	0
217	20240229	163400	6540431060	18960	18960	18960	18960	0
218	20240229	163300	6540431060	18960	18960	18960	18960	0
219	20240229	163200	6540431060	18960	18960	18960	18960	0
220	20240229	163100	6540431060	18960	18960	18960	18960	0
221	20240229	163000	6540431060	18960	18960	18960	18960	0
222	20240229	162900	6540431060	18960	18960	18960	18960	0
223	20240229	162800	6540431060	18960	18960	18960	18960	0
224	20240229	162700	6540431060	18960	18960	18960	18960	0
225	20240229	162600	6540431060	18960	18960	18960	18960	0
226	20240229	162500	6540431060	18960	18960	18960	18960	0
227	20240229	162400	6540431060	18960	18960	18960	18960	0
228	20240229	162300	6540431060	18960	18960	18960	18960	0
229	20240229	162200	6540431060	18960	18960	18960	18960	0
230	20240229	162100	6540431060	18960	18960	18960	18960	0
231	20240229	162000	6540431060	18960	18960	18960	18960	0
232	20240229	161900	6540431060	18960	18960	18960	18960	0
233	20240229	161800	6540431060	18960	18960	18960	18960	0
234	20240229	161700	6540431060	18960	18960	18960	18960	0
235	20240229	161600	6540431060	18960	18960	18960	18960	0
236	20240229	161500	6540431060	18960	18960	18960	18960	0
237	20240229	161400	6540431060	18960	18960	18960	18960	0
238	20240229	161300	6540431060	18960	18960	18960	18960	0
239	20240229	161200	6540431060	18960	18960	18960	18960	0
240	20240229	161100	6540431060	18960	18960	18960	18960	0
241	20240229	161000	6540431060	18960	18960	18960	18960	0
242	20240229	160900	6540431060	18960	18960	18960	18960	4278
243	20240229	160800	6540431060	18960	18960	18960	18960	0
244	20240229	160700	6540431060	18960	18960	18960	18960	0
245	20240229	160600	6540431060	18960	18960	18960	18960	0
246	20240229	160500	6540431060	18960	18960	18960	18960	0
247	20240229	160400	6540431060	18960	18960	18960	18960	0
248	20240229	160300	6540431060	18960	18960	18960	18960	0
249	20240229	160200	6540431060	18960	18960	18960	18960	0
250	20240229	160100	6540431060	18960	18960	18960	18960	0
251	20240229	160000	6540431060	18960	18960	18960	18960	0
252	20240229	155900	6540431060	18960	18960	18960	18960	0
253	20240229	155800	6540431060	18960	18960	18960	18960	0
254	20240229	155700	6540431060	18960	18960	18960	18960	0
255	20240229	155600	6540431060	18960	18960	18960	18960	0
256	20240229	155500	6540431060	18960	18960	18960	18960	0
257	20240229	155400	6540431060	18960	18960	18960	18960	0
258	20240229	155300	6540431060	18960	18960	18960	18960	0
259	20240229	155200	6540431060	18960	18960	18960	18960	0
260	20240229	155100	6540431060	18960	18960	18960	18960	0
261	20240229	155000	6540431060	18960	18960	18960	18960	0
262	20240229	154900	6540431060	18960	18960	18960	18960	0
263	20240229	154800	6540431060	18960	18960	18960	18960	0
264	20240229	154700	6540431060	18960	18960	18960	18960	0
265	20240229	154600	6540431060	18960	18960	18960	18960	0
266	20240229	154500	6540431060	18960	18960	18960	18960	0
267	20240229	154400	6540431060	18960	18960	18960	18960	0
268	20240229	154300	6540431060	18960	18960	18960	18960	0
269	20240229	154200	6540431060	18960	18960	18960	18960	0
270	20240229	154100	6540431060	18960	18960	18960	18960	0
271	20240229	154000	6540431060	18960	18960	18960	18960	0
272	20240229	153900	6540431060	18960	18960	18960	18960	4278
273	20240229	153800	6540431060	18960	18960	18960	18960	0
274	20240229	153700	6540431060	18960	18960	18960	18960	0
275	20240229	153600	6540431060	18960	18960	18960	18960	0
276	20240229	153500	6540431060	18960	18960	18960	18960	0
277	20240229	153400	6540431060	18960	18960	18960	18960	0
278	20240229	153300	6540431060	18960	18960	18960	18960	0
279	20240229	153200	6540431060	18960	18960	18960	18960	0
280	20240229	153100	6540431060	18960	18960	18960	18960	0
281	20240229	153000	6540431060	18960	18960	18960	18960	4278
282	20240229	152900	6459320180	18960	18960	18960	18960	0
283	20240229	152800	6459320180	18960	18960	18960	18960	0
284	20240229	152700	6459320180	18960	18960	18960	18960	0
285	20240229	152600	6459320180	18960	18960	18960	18960	0
286	20240229	152500	6459320180	18960	18960	18960	18960	0
287	20240229	152400	6459320180	18960	18960	18960	18960	0
288	20240229	152300	6459320180	18960	18960	18960	18960	0
289	20240229	152200	6459320180	18960	18960	18960	18960	0
290	20240229	152100	6459320180	18960	18960	18960	18960	0
291	20240229	152000	6459320180	18960	18960	18960	18960	0
292	20240229	151900	6459320180	18960	19010	19010	18960	1169
293	20240229	151800	6437121620	19000	18990	19010	18990	2622
294	20240229	151700	6387317130	19000	19000	19010	18990	1723
295	20240229	151600	6354585760	19000	19030	19040	19000	1144
296	20240229	151500	6332817870	19040	18970	19040	18970	3824
297	20240229	151400	6260173520	18980	18950	18980	18950	2054
298	20240229	151300	6221227660	18960	18950	18960	18950	904
299	20240229	151200	6204093140	18950	18930	18960	18930	843
300	20240229	151100	6188119930	18940	18940	18960	18940	1102
301	20240229	151000	6167235140	18920	18900	18940	18890	1698
302	20240229	150900	6135087180	18900	18880	18900	18880	2692
303	20240229	150800	6084224130	18880	18880	18880	18880	867
304	20240229	150700	6067855170	18890	18870	18890	18870	413
305	20240229	150600	6060057230	18880	18870	18880	18870	1199
306	20240229	150500	6037431070	18870	18870	18880	18870	356
307	20240229	150400	6030711940	18870	18870	18870	18870	584
308	20240229	150300	6019691860	18870	18870	18870	18860	373
309	20240229	150200	6012656410	18860	18870	18870	18860	2293
310	20240229	150100	5969399360	18860	18870	18870	18860	307
311	20240229	150000	5963609290	18860	18860	18870	18860	131
312	20240229	145900	5961138610	18860	18860	18870	18860	190
313	20240229	145800	5957555150	18870	18870	18870	18870	264
314	20240229	145700	5952573470	18870	18870	18870	18860	421
315	20240229	145600	5944632100	18870	18870	18870	18870	763
316	20240229	145500	5930234290	18860	18860	18870	18860	521
317	20240229	145400	5920407100	18870	18870	18870	18860	461
318	20240229	145300	5911712230	18860	18860	18870	18860	710
319	20240229	145200	5898316980	18860	18870	18870	18860	2171
320	20240229	145100	5857369590	18870	18860	18870	18860	463
321	20240229	145000	5848633810	18870	18870	18870	18870	144
322	20240229	144900	5845916530	18860	18870	18870	18860	1476
323	20240229	144800	5818077590	18870	18880	18880	18860	1163
324	20240229	144700	5796137100	18870	18870	18880	18870	1248
325	20240229	144600	5772587250	18870	18880	18880	18870	192
326	20240229	144500	5768963930	18870	18870	18880	18870	581
327	20240229	144400	5757998230	18870	18880	18880	18870	683
328	20240229	144300	5745109210	18880	18870	18880	18870	847
329	20240229	144200	5729126200	18870	18880	18880	18870	613
330	20240229	144100	5717556540	18880	18870	18880	18870	116
331	20240229	144000	5715366900	18870	18870	18880	18870	40
332	20240229	143900	5714611940	18880	18880	18880	18870	1891
333	20240229	143800	5678925910	18880	18880	18880	18870	1282
334	20240229	143700	5654731750	18880	18880	18880	18870	1109
335	20240229	143600	5633793990	18880	18880	18880	18880	132
336	20240229	143500	5631301830	18880	18890	18890	18880	910
337	20240229	143400	5614117950	18880	18880	18880	18880	165
338	20240229	143300	5611002750	18880	18880	18890	18880	822
339	20240229	143200	5595483050	18880	18880	18890	18880	864
340	20240229	143100	5579165730	18880	18880	18880	18880	1308
341	20240229	143000	5554470690	18890	18890	18890	18880	164
342	20240229	142900	5551372760	18880	18880	18890	18880	351
343	20240229	142800	5544744860	18880	18880	18880	18880	971
344	20240229	142700	5526412380	18880	18890	18890	18880	6
345	20240229	142600	5526299060	18890	18890	18890	18880	224
346	20240229	142500	5522068320	18890	18880	18890	18880	122
347	20240229	142400	5519764860	18880	18880	18890	18880	131
348	20240229	142300	5517290460	18890	18890	18890	18890	51
349	20240229	142200	5516327070	18890	18890	18890	18880	63
350	20240229	142100	5515137510	18890	18880	18890	18880	569
351	20240229	142000	5504394630	18880	18890	18890	18880	1551
352	20240229	141900	5475097040	18890	18900	18900	18890	210
353	20240229	141800	5471130040	18900	18890	18900	18890	171
354	20240229	141700	5467899790	18900	18900	18900	18890	248
355	20240229	141600	5463212620	18900	18900	18900	18900	187
356	20240229	141500	5459678320	18900	18900	18900	18900	488
357	20240229	141400	5450455120	18900	18910	18910	18900	540
358	20240229	141300	5440248810	18910	18900	18910	18900	302
359	20240229	141200	5434541000	18900	18900	18900	18890	200
360	20240229	141100	5430761050	18900	18900	18900	18890	570
361	20240229	141000	5419989180	18890	18900	18900	18890	1730
362	20240229	140900	5387294390	18890	18890	18890	18890	509
363	20240229	140800	5377679380	18890	18890	18890	18890	386
364	20240229	140700	5370387840	18890	18890	18900	18890	424
365	20240229	140600	5362377980	18890	18890	18900	18890	56
366	20240229	140500	5361320120	18890	18900	18900	18890	624
367	20240229	140400	5349531050	18890	18900	18900	18890	1286
368	20240229	140300	5325236560	18900	18900	18900	18890	248
369	20240229	140200	5320550380	18900	18890	18900	18890	343
370	20240229	140100	5314070260	18890	18900	18900	18890	760
371	20240229	140000	5299706280	18900	18910	18910	18900	107
372	20240229	135900	5297682970	18900	18900	18910	18900	439
373	20240229	135800	5289385700	18900	18900	18900	18900	254
374	20240229	135700	5284585100	18900	18910	18910	18900	698
375	20240229	135600	5271392020	18910	18900	18910	18900	195
376	20240229	135500	5267705350	18910	18900	18930	18900	3248
377	20240229	135400	5206261920	18910	18900	18910	18900	1203
378	20240229	135300	5183524730	18900	18900	18910	18900	35
379	20240229	135200	5182863180	18910	18910	18910	18900	33
380	20240229	135100	5182239280	18910	18900	18910	18900	101
381	20240229	135000	5180330370	18900	18900	18910	18900	454
382	20240229	134900	5171749760	18900	18900	18910	18900	1279
383	20240229	134800	5147574400	18900	18910	18910	18900	5316
384	20240229	134700	5047101950	18900	18900	18910	18900	3833
385	20240229	134600	4974657350	18910	18910	18910	18900	2014
386	20240229	134500	4936591510	18910	18920	18920	18910	1331
387	20240229	134400	4911421760	18920	18920	18920	18920	55
388	20240229	134300	4910381160	18920	18920	18920	18910	133
389	20240229	134200	4907865930	18920	18910	18920	18910	141
390	20240229	134100	4905199590	18910	18900	18910	18900	594
391	20240229	134000	4893967970	18900	18910	18910	18900	654
392	20240229	133900	4881607010	18910	18910	18910	18910	14
393	20240229	133800	4881342270	18910	18910	18910	18910	644
394	20240229	133700	4869164230	18910	18910	18910	18910	357
395	20240229	133600	4862413360	18910	18920	18920	18910	187
396	20240229	133500	4858876630	18920	18920	18920	18910	604
397	20240229	133400	4847454950	18920	18920	18920	18910	436
398	20240229	133300	4839208230	18910	18910	18910	18900	487
399	20240229	133200	4830000160	18910	18910	18910	18910	652
400	20240229	133100	4817670840	18910	18900	18910	18900	916
401	20240229	133000	4800349340	18910	18910	18910	18910	148
402	20240229	132900	4797550660	18910	18910	18910	18900	215
403	20240229	132800	4793486100	18910	18910	18910	18900	449
404	20240229	132700	4784996660	18910	18910	18910	18900	1801
405	20240229	132600	4750939770	18910	18910	18910	18910	559
406	20240229	132500	4740369080	18910	18910	18920	18910	786
407	20240229	132400	4725505790	18910	18920	18920	18910	80
408	20240229	132300	4723992710	18920	18910	18920	18910	651
409	20240229	132200	4711676230	18910	18910	18920	18910	787
410	20240229	132100	4696792060	18920	18920	18920	18910	811
411	20240229	132000	4681448700	18910	18920	18920	18910	965
412	20240229	131900	4663199670	18910	18920	18920	18910	246
413	20240229	131800	4658547290	18920	18920	18920	18910	141
414	20240229	131700	4655879580	18920	18920	18920	18910	566
415	20240229	131600	4645170880	18920	18910	18920	18910	130
416	20240229	131500	4642711610	18910	18910	18910	18910	148
417	20240229	131400	4639912930	18910	18920	18920	18910	685
418	20240229	131300	4626958460	18920	18920	18920	18910	187
419	20240229	131200	4623421060	18920	18920	18930	18920	1706
420	20240229	131100	4591143030	18920	18920	18920	18920	79
421	20240229	131000	4589648350	18920	18930	18930	18920	56
422	20240229	130900	4588588290	18920	18920	18920	18920	235
423	20240229	130800	4584142090	18930	18930	18930	18920	371
424	20240229	130700	4577122720	18920	18920	18930	18920	174
425	20240229	130600	4573830590	18920	18920	18930	18920	650
426	20240229	130500	4561532090	18920	18930	18930	18920	147
427	20240229	130400	4558750500	18930	18920	18930	18920	15
428	20240229	130300	4558466570	18930	18920	18930	18920	38
429	20240229	130200	4557747330	18920	18920	18920	18920	137
430	20240229	130100	4555155290	18930	18920	18930	18920	130
431	20240229	130000	4552695680	18920	18930	18930	18920	91
432	20240229	125900	4550973460	18930	18930	18940	18920	594
433	20240229	125800	4539732810	18930	18930	18930	18920	360
434	20240229	125700	4532919420	18930	18930	18930	18920	431
435	20240229	125600	4524763040	18930	18930	18930	18920	136
436	20240229	125500	4522188620	18930	18920	18940	18920	771
437	20240229	125400	4507597930	18920	18940	18960	18920	6580
438	20240229	125300	4383053240	18940	18950	18950	18940	1055
439	20240229	125200	4363071500	18950	18950	18950	18940	66
440	20240229	125100	4361820830	18940	18950	18950	18940	132
441	20240229	125000	4359320610	18950	18940	18950	18940	55
442	20240229	124900	4358278380	18940	18950	18950	18940	96
443	20240229	124800	4356459580	18950	18940	18950	18940	134
444	20240229	124700	4353921400	18950	18950	18950	18940	308
445	20240229	124600	4348084930	18950	18940	18950	18940	159
446	20240229	124500	4345073460	18940	18950	18950	18940	263
447	20240229	124400	4340092210	18940	18940	18950	18930	326
448	20240229	124300	4333917800	18930	18940	18940	18930	124
449	20240229	124200	4331569260	18930	18940	18940	18930	261
450	20240229	124100	4326627130	18930	18940	18940	18930	977
451	20240229	124000	4308131140	18940	18940	18940	18940	728
452	20240229	123900	4294342820	18940	18940	18940	18930	210
453	20240229	123800	4290365620	18940	18940	18940	18930	19
454	20240229	123700	4290005770	18930	18930	18940	18930	138
455	20240229	123600	4287393230	18940	18940	18940	18940	75
456	20240229	123500	4285972730	18940	18940	18950	18940	110
457	20240229	123400	4283889230	18940	18940	18940	18930	316
458	20240229	123300	4277905740	18940	18940	18940	18930	360
459	20240229	123200	4271089190	18940	18940	18940	18930	667
460	20240229	123100	4258456710	18930	18930	18930	18930	17
461	20240229	123000	4258134900	18930	18940	18940	18930	216
462	20240229	122900	4254045450	18940	18930	18940	18930	183
463	20240229	122800	4250580480	18930	18930	18940	18930	714
464	20240229	122700	4237064360	18930	18940	18940	18930	451
465	20240229	122600	4228526820	18940	18940	18940	18930	284
466	20240229	122500	4223147950	18940	18930	18940	18930	184
467	20240229	122400	4219664590	18930	18940	18940	18930	340
468	20240229	122300	4213228290	18930	18940	18940	18930	276
469	20240229	122200	4208001970	18940	18940	18940	18930	1396
470	20240229	122100	4181568300	18930	18930	18940	18930	188
471	20240229	122000	4178007800	18940	18940	18950	18930	817
472	20240229	121900	4162535920	18940	18940	18950	18940	668
473	20240229	121800	4149883930	18940	18940	18940	18940	2003
474	20240229	121700	4111947110	18940	18940	18950	18940	51
475	20240229	121600	4110981140	18940	18950	18950	18940	218
476	20240229	121500	4106851180	18950	18940	18950	18940	1074
477	20240229	121400	4086499400	18940	18940	18940	18940	96
478	20240229	121300	4084681160	18940	18950	18950	18940	149
479	20240229	121200	4081858730	18940	18950	18950	18940	26
480	20240229	121100	4081366160	18950	18940	18950	18940	259
481	20240229	121000	4076458610	18940	18940	18950	18940	310
482	20240229	120900	4070587140	18940	18950	18950	18940	67
483	20240229	120800	4069317690	18940	18950	18950	18940	44
484	20240229	120700	4068484120	18950	18950	18950	18950	852
485	20240229	120600	4052338720	18950	18960	18960	18950	331
486	20240229	120500	4046066150	18960	18960	18960	18960	96
487	20240229	120400	4044245990	18960	18950	18960	18950	467
488	20240229	120300	4035395930	18950	18940	18950	18940	457
489	20240229	120200	4026737020	18940	18950	18950	18940	560
490	20240229	120100	4016125640	18950	18940	18950	18940	152
491	20240229	120000	4013245690	18940	18940	18950	18940	27
492	20240229	115900	4012734200	18940	18950	18950	18940	155
493	20240229	115800	4009798090	18940	18950	18950	18940	106
494	20240229	115700	4007789440	18950	18940	18950	18940	309
495	20240229	115600	4001934910	18950	18940	18950	18940	131
496	20240229	115500	3999453630	18940	18940	18950	18940	446
497	20240229	115400	3991006340	18940	18940	18940	18940	500
498	20240229	115300	3981536340	18940	18940	18950	18940	767
499	20240229	115200	3967009260	18940	18950	18950	18940	1979
500	20240229	115100	3929520190	18950	18950	18960	18950	280
501	20240229	115000	3924213490	18950	18950	18960	18950	246
502	20240229	114900	3919551460	18950	18960	18960	18950	242
503	20240229	114800	3914964710	18960	18960	18960	18960	587
504	20240229	114700	3903835190	18960	18950	18960	18950	51
505	20240229	114600	3902868380	18950	18950	18960	18950	517
506	20240229	114500	3893070080	18950	18950	18960	18950	856
507	20240229	114400	3876843880	18960	18950	18960	18950	137
508	20240229	114300	3874246530	18960	18950	18960	18950	274
509	20240229	114200	3869054120	18960	18950	18960	18950	184
510	20240229	114100	3865567310	18950	18950	18950	18950	76
511	20240229	114000	3864127110	18950	18960	18960	18950	28
512	20240229	113900	3863596440	18960	18950	18960	18950	135
513	20240229	113800	3861038170	18950	18960	18960	18950	1408
514	20240229	113700	3834343870	18970	18970	18980	18970	2414
515	20240229	113600	3788548260	18980	18980	18980	18970	291
516	20240229	113500	3783025420	18980	18970	18980	18970	243
517	20240229	113400	3778414450	18970	18970	18970	18970	72
518	20240229	113300	3777048610	18970	18970	18970	18970	66
519	20240229	113200	3775796590	18970	18970	18970	18970	60
520	20240229	113100	3774658390	18970	18980	18980	18970	249
521	20240229	113000	3769934550	18980	18970	18980	18970	16
522	20240229	112900	3769630890	18970	18980	18980	18970	125
523	20240229	112800	3767259310	18980	18990	18990	18980	922
524	20240229	112700	3749759710	18980	18980	18980	18980	54
525	20240229	112600	3748734790	18980	18980	18980	18980	1
526	20240229	112500	3748715810	18980	18970	18980	18970	343
527	20240229	112400	3742206270	18980	18970	18980	18970	158
528	20240229	112300	3739208540	18980	18970	18980	18970	502
529	20240229	112200	3729680600	18980	18980	18980	18970	1151
530	20240229	112100	3707840660	18980	18970	18980	18970	299
531	20240229	112000	3702167430	18970	18980	18980	18970	279
532	20240229	111900	3696872260	18980	19000	19000	18980	1194
533	20240229	111800	3674193550	19000	19000	19010	19000	374
534	20240229	111700	3667086950	19010	19000	19010	19000	130
535	20240229	111600	3664615810	19000	19000	19010	19000	494
536	20240229	111500	3655229600	19000	19000	19000	19000	323
537	20240229	111400	3649092600	19000	19000	19010	19000	272
538	20240229	111300	3643924540	19000	18970	19000	18970	243
539	20240229	111200	3639309980	18990	18960	18990	18960	1577
540	20240229	111100	3609403640	18960	18960	18960	18950	243
541	20240229	111000	3604797410	18950	18960	18960	18950	27
542	20240229	110900	3604285530	18950	18960	18960	18950	660
543	20240229	110800	3591771960	18960	18950	18960	18950	249
544	20240229	110700	3587053240	18950	18950	18960	18940	1056
545	20240229	110600	3567039540	18950	18950	18950	18940	79
546	20240229	110500	3565542660	18940	18940	18950	18940	1732
547	20240229	110400	3532738520	18940	18940	18950	18940	424
548	20240229	110300	3524707620	18950	18940	18950	18940	42
549	20240229	110200	3523911740	18940	18950	18950	18940	379
550	20240229	110100	3516730440	18950	18960	18960	18950	337
551	20240229	110000	3510343060	18950	18950	18970	18950	816
552	20240229	105900	3494871620	18950	18950	18950	18940	507
553	20240229	105800	3485264080	18950	18960	18960	18940	996
554	20240229	105700	3466389020	18960	18960	18960	18950	170
555	20240229	105600	3463167170	18950	18950	18960	18950	729
556	20240229	105500	3449352510	18950	18960	18960	18950	263
557	20240229	105400	3444368500	18960	18950	18960	18950	182
558	20240229	105300	3440918580	18950	18970	18970	18950	193
559	20240229	105200	3437259060	18990	18960	18990	18960	640
560	20240229	105100	3425124510	18960	18970	18970	18960	521
561	20240229	105000	3415241160	18970	18960	18970	18950	665
562	20240229	104900	3402632180	18960	18970	18970	18960	640
563	20240229	104800	3390497760	18970	18980	18990	18970	2115
564	20240229	104700	3350363220	18990	19000	19000	18990	562
565	20240229	104600	3339689540	19000	19000	19000	18990	583
566	20240229	104500	3328612660	18990	18980	18990	18980	414
567	20240229	104400	3320751040	18980	18980	18980	18980	93
568	20240229	104300	3318985900	18970	18970	18970	18960	434
569	20240229	104200	3310755910	18970	18960	18970	18960	60
570	20240229	104100	3309618250	18960	18940	18970	18940	1782
571	20240229	104000	3275860070	18930	18940	18940	18930	370
572	20240229	103900	3268852730	18930	18970	18970	18930	759
573	20240229	103800	3254474120	18970	18950	18970	18950	50
574	20240229	103700	3253526460	18940	18950	18950	18940	1051
575	20240229	103600	3233614550	18950	18950	18970	18950	227
576	20240229	103500	3229312800	18950	18950	18960	18950	320
577	20240229	103400	3223248610	18950	18960	18960	18950	610
578	20240229	103300	3211683050	18970	18960	18970	18960	40
579	20240229	103200	3210924300	18960	18960	18970	18950	265
580	20240229	103100	3205900850	18950	18950	18980	18950	574
581	20240229	103000	3195023520	18990	18950	18990	18930	3477
582	20240229	102900	3129168950	18950	18940	18990	18930	3487
583	20240229	102800	3063104560	18940	18930	18950	18930	1282
584	20240229	102700	3038834620	18930	18940	18940	18930	1489
585	20240229	102600	3010647810	18940	18940	18940	18930	301
586	20240229	102500	3004947570	18940	18950	18960	18940	1316
587	20240229	102400	2980014070	18950	18960	18960	18950	467
588	20240229	102300	2971163930	18960	18950	18960	18950	498
589	20240229	102200	2961722880	18950	18960	18960	18950	1053
590	20240229	102100	2941765660	18960	18970	18970	18960	1622
591	20240229	102000	2911008520	18980	18990	18990	18970	1732
592	20240229	101900	2878139160	18990	18990	19000	18980	1609
593	20240229	101800	2847584600	18990	19000	19010	18990	1157
594	20240229	101700	2825600610	19000	19000	19010	19000	384
595	20240229	101600	2818304600	19000	19020	19020	19000	3422
596	20240229	101500	2753270810	19020	19010	19020	19010	154
597	20240229	101400	2750343040	19020	19010	19020	19010	698
598	20240229	101300	2737072900	19020	19020	19020	19010	71
599	20240229	101200	2735722500	19020	19010	19030	19010	934
600	20240229	101100	2717965000	19010	19020	19020	19010	27
601	20240229	101000	2717451550	19010	19020	19030	19010	178
602	20240229	100900	2714067120	19010	19010	19020	19010	195
603	20240229	100800	2710359500	19020	19030	19030	19020	591
604	20240229	100700	2699117380	19030	19020	19040	19020	677
605	20240229	100600	2686233780	19020	19030	19030	19020	370
606	20240229	100500	2679194130	19030	19020	19030	19020	426
607	20240229	100400	2671091500	19030	19040	19040	19030	574
608	20240229	100300	2660167970	19040	19030	19040	19030	253
609	20240229	100200	2655352730	19040	19040	19040	19030	198
610	20240229	100100	2651584440	19030	19040	19040	19030	361
611	20240229	100000	2644711780	19040	19050	19050	19040	90
612	20240229	095900	2642997990	19040	19040	19040	19030	423
613	20240229	095800	2634944920	19040	19040	19040	19030	368
614	20240229	095700	2627940750	19050	19090	19090	19030	686
615	20240229	095600	2614872370	19110	19080	19110	19080	75
616	20240229	095500	2613440090	19090	19050	19090	19050	599
617	20240229	095400	2602025780	19050	19050	19060	19050	369
618	20240229	095300	2594996020	19050	19050	19060	19050	338
619	20240229	095200	2588557110	19050	19040	19060	19030	208
620	20240229	095100	2584594510	19050	19000	19050	19000	1249
621	20240229	095000	2560848960	19000	19010	19020	19000	1853
622	20240229	094900	2525635900	19010	19050	19050	19010	2390
623	20240229	094800	2480156250	19050	19050	19050	19040	839
624	20240229	094700	2464177570	19040	19040	19050	19030	646
625	20240229	094600	2451879340	19030	19090	19090	19030	791
626	20240229	094500	2436821240	19110	19100	19110	19030	3105
627	20240229	094400	2377612240	19100	19100	19110	19090	1284
628	20240229	094300	2353088140	19100	19120	19120	19100	1636
629	20240229	094200	2321830730	19120	19110	19120	19110	62
630	20240229	094100	2320645570	19110	19110	19120	19100	702
631	20240229	094000	2307235510	19110	19120	19120	19100	1260
632	20240229	093900	2283160440	19120	19110	19120	19110	448
633	20240229	093800	2274597100	19110	19130	19130	19100	1623
634	20240229	093700	2243576320	19120	19140	19140	19120	494
635	20240229	093600	2234125670	19140	19140	19150	19130	2024
636	20240229	093500	2195378000	19140	19140	19150	19140	305
637	20240229	093400	2189540280	19140	19160	19160	19140	612
638	20240229	093300	2177820020	19160	19160	19170	19160	487
639	20240229	093200	2168488940	19170	19170	19170	19160	1438
640	20240229	093100	2140934840	19170	19160	19170	19160	1343
641	20240229	093000	2115199770	19160	19210	19210	19150	4024
642	20240229	092900	2038006230	19210	19220	19240	19210	1476
643	20240229	092800	2009630590	19220	19340	19350	19210	12233
644	20240229	092700	1773762720	19340	19330	19340	19320	3002
645	20240229	092600	1715729050	19330	19340	19350	19300	4270
646	20240229	092500	1633238900	19340	19300	19340	19290	2754
647	20240229	092400	1580060720	19290	19300	19300	19280	2981
648	20240229	092300	1522563540	19300	19310	19320	19270	5619
649	20240229	092200	1414133600	19320	19300	19320	19290	3465
650	20240229	092100	1347229940	19290	19410	19410	19260	10115
651	20240229	092000	1151603930	19400	19170	19410	19160	6883
652	20240229	091900	1019147880	19160	19140	19180	19140	3047
653	20240229	091800	960761850	19150	19130	19160	19120	1404
654	20240229	091700	933888070	19120	19140	19140	19070	1875
655	20240229	091600	898050880	19140	18980	19140	18970	6208
656	20240229	091500	780031610	19000	19020	19020	19000	5360
657	20240229	091400	678185730	19000	19000	19000	18980	836
658	20240229	091300	662312560	19000	18970	19000	18970	818
659	20240229	091200	646786400	18970	18950	19000	18950	1587
660	20240229	091100	616681430	18950	18930	18970	18920	1620
661	20240229	091000	585996930	18930	18900	18940	18870	1703
662	20240229	090900	553799060	18900	18860	18910	18850	2954
663	20240229	090800	498055490	18860	18870	18870	18830	2591
664	20240229	090700	449224610	18860	18860	18890	18860	1961
665	20240229	090600	412234540	18870	18890	18890	18860	1483
666	20240229	090500	384253760	18890	18890	18910	18880	2072
667	20240229	090400	345105580	18890	18860	18950	18860	1303
668	20240229	090300	320499690	18870	18870	18900	18820	3571
669	20240229	090200	253152380	18880	18930	18960	18860	3627
670	20240229	090100	184575370	18930	18930	18970	18880	1879
671	20240229	090000	149001150	18910	19030	19030	18810	7455