KissMeData/187270/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	202800	1329606965	4985	4985	4985	4985	29663
3	20240229	202700	1329606965	4985	4985	4985	4985	0
4	20240229	202600	1329606965	4985	4985	4985	4985	0
5	20240229	202500	1329606965	4985	4985	4985	4985	0
6	20240229	202400	1329606965	4985	4985	4985	4985	0
7	20240229	202300	1329606965	4985	4985	4985	4985	0
8	20240229	202200	1329606965	4985	4985	4985	4985	0
9	20240229	202100	1329606965	4985	4985	4985	4985	0
10	20240229	202000	1329606965	4985	4985	4985	4985	0
11	20240229	201900	1329606965	4985	4985	4985	4985	0
12	20240229	201800	1329606965	4985	4985	4985	4985	0
13	20240229	201700	1329606965	4985	4985	4985	4985	0
14	20240229	201600	1329606965	4985	4985	4985	4985	0
15	20240229	201500	1329606965	4985	4985	4985	4985	0
16	20240229	201400	1329606965	4985	4985	4985	4985	0
17	20240229	201300	1329606965	4985	4985	4985	4985	0
18	20240229	201200	1329606965	4985	4985	4985	4985	0
19	20240229	201100	1329606965	4985	4985	4985	4985	0
20	20240229	201000	1329606965	4985	4985	4985	4985	0
21	20240229	200900	1329606965	4985	4985	4985	4985	0
22	20240229	200800	1329606965	4985	4985	4985	4985	0
23	20240229	200700	1329606965	4985	4985	4985	4985	0
24	20240229	200600	1329606965	4985	4985	4985	4985	0
25	20240229	200500	1329606965	4985	4985	4985	4985	0
26	20240229	200400	1329606965	4985	4985	4985	4985	0
27	20240229	200300	1329606965	4985	4985	4985	4985	0
28	20240229	200200	1329606965	4985	4985	4985	4985	0
29	20240229	200100	1329606965	4985	4985	4985	4985	0
30	20240229	200000	1329606965	4985	4985	4985	4985	0
31	20240229	195900	1329606965	4985	4985	4985	4985	0
32	20240229	195800	1329606965	4985	4985	4985	4985	29663
33	20240229	195700	1329606965	4985	4985	4985	4985	0
34	20240229	195600	1329606965	4985	4985	4985	4985	0
35	20240229	195500	1329606965	4985	4985	4985	4985	0
36	20240229	195400	1329606965	4985	4985	4985	4985	0
37	20240229	195300	1329606965	4985	4985	4985	4985	0
38	20240229	195200	1329606965	4985	4985	4985	4985	0
39	20240229	195100	1329606965	4985	4985	4985	4985	0
40	20240229	195000	1329606965	4985	4985	4985	4985	0
41	20240229	194900	1329606965	4985	4985	4985	4985	0
42	20240229	194800	1329606965	4985	4985	4985	4985	0
43	20240229	194700	1329606965	4985	4985	4985	4985	0
44	20240229	194600	1329606965	4985	4985	4985	4985	0
45	20240229	194500	1329606965	4985	4985	4985	4985	0
46	20240229	194400	1329606965	4985	4985	4985	4985	0
47	20240229	194300	1329606965	4985	4985	4985	4985	0
48	20240229	194200	1329606965	4985	4985	4985	4985	0
49	20240229	194100	1329606965	4985	4985	4985	4985	0
50	20240229	194000	1329606965	4985	4985	4985	4985	0
51	20240229	193900	1329606965	4985	4985	4985	4985	0
52	20240229	193800	1329606965	4985	4985	4985	4985	0
53	20240229	193700	1329606965	4985	4985	4985	4985	0
54	20240229	193600	1329606965	4985	4985	4985	4985	0
55	20240229	193500	1329606965	4985	4985	4985	4985	0
56	20240229	193400	1329606965	4985	4985	4985	4985	0
57	20240229	193300	1329606965	4985	4985	4985	4985	0
58	20240229	193200	1329606965	4985	4985	4985	4985	0
59	20240229	193100	1329606965	4985	4985	4985	4985	0
60	20240229	193000	1329606965	4985	4985	4985	4985	0
61	20240229	192900	1329606965	4985	4985	4985	4985	0
62	20240229	192800	1329606965	4985	4985	4985	4985	29663
63	20240229	192700	1329606965	4985	4985	4985	4985	0
64	20240229	192600	1329606965	4985	4985	4985	4985	0
65	20240229	192500	1329606965	4985	4985	4985	4985	0
66	20240229	192400	1329606965	4985	4985	4985	4985	0
67	20240229	192300	1329606965	4985	4985	4985	4985	0
68	20240229	192200	1329606965	4985	4985	4985	4985	0
69	20240229	192100	1329606965	4985	4985	4985	4985	0
70	20240229	192000	1329606965	4985	4985	4985	4985	0
71	20240229	191900	1329606965	4985	4985	4985	4985	0
72	20240229	191800	1329606965	4985	4985	4985	4985	0
73	20240229	191700	1329606965	4985	4985	4985	4985	0
74	20240229	191600	1329606965	4985	4985	4985	4985	0
75	20240229	191500	1329606965	4985	4985	4985	4985	0
76	20240229	191400	1329606965	4985	4985	4985	4985	0
77	20240229	191300	1329606965	4985	4985	4985	4985	0
78	20240229	191200	1329606965	4985	4985	4985	4985	0
79	20240229	191100	1329606965	4985	4985	4985	4985	0
80	20240229	191000	1329606965	4985	4985	4985	4985	0
81	20240229	190900	1329606965	4985	4985	4985	4985	0
82	20240229	190800	1329606965	4985	4985	4985	4985	0
83	20240229	190700	1329606965	4985	4985	4985	4985	0
84	20240229	190600	1329606965	4985	4985	4985	4985	0
85	20240229	190500	1329606965	4985	4985	4985	4985	0
86	20240229	190400	1329606965	4985	4985	4985	4985	0
87	20240229	190300	1329606965	4985	4985	4985	4985	0
88	20240229	190200	1329606965	4985	4985	4985	4985	0
89	20240229	190100	1329606965	4985	4985	4985	4985	0
90	20240229	190000	1329606965	4985	4985	4985	4985	0
91	20240229	185900	1329606965	4985	4985	4985	4985	0
92	20240229	185800	1329606965	4985	4985	4985	4985	29663
93	20240229	185700	1329606965	4985	4985	4985	4985	0
94	20240229	185600	1329606965	4985	4985	4985	4985	0
95	20240229	185500	1329606965	4985	4985	4985	4985	0
96	20240229	185400	1329606965	4985	4985	4985	4985	0
97	20240229	185300	1329606965	4985	4985	4985	4985	0
98	20240229	185200	1329606965	4985	4985	4985	4985	0
99	20240229	185100	1329606965	4985	4985	4985	4985	0
100	20240229	185000	1329606965	4985	4985	4985	4985	0
101	20240229	184900	1329606965	4985	4985	4985	4985	0
102	20240229	184800	1329606965	4985	4985	4985	4985	0
103	20240229	184700	1329606965	4985	4985	4985	4985	0
104	20240229	184600	1329606965	4985	4985	4985	4985	0
105	20240229	184500	1329606965	4985	4985	4985	4985	0
106	20240229	184400	1329606965	4985	4985	4985	4985	0
107	20240229	184300	1329606965	4985	4985	4985	4985	0
108	20240229	184200	1329606965	4985	4985	4985	4985	0
109	20240229	184100	1329606965	4985	4985	4985	4985	0
110	20240229	184000	1329606965	4985	4985	4985	4985	0
111	20240229	183900	1329606965	4985	4985	4985	4985	0
112	20240229	183800	1329606965	4985	4985	4985	4985	0
113	20240229	183700	1329606965	4985	4985	4985	4985	0
114	20240229	183600	1329606965	4985	4985	4985	4985	0
115	20240229	183500	1329606965	4985	4985	4985	4985	0
116	20240229	183400	1329606965	4985	4985	4985	4985	0
117	20240229	183300	1329606965	4985	4985	4985	4985	0
118	20240229	183200	1329606965	4985	4985	4985	4985	0
119	20240229	183100	1329606965	4985	4985	4985	4985	0
120	20240229	183000	1329606965	4985	4985	4985	4985	0
121	20240229	182900	1329606965	4985	4985	4985	4985	0
122	20240229	182800	1329606965	4985	4985	4985	4985	29663
123	20240229	182700	1329606965	4985	4985	4985	4985	0
124	20240229	182600	1329606965	4985	4985	4985	4985	0
125	20240229	182500	1329606965	4985	4985	4985	4985	0
126	20240229	182400	1329606965	4985	4985	4985	4985	0
127	20240229	182300	1329606965	4985	4985	4985	4985	0
128	20240229	182200	1329606965	4985	4985	4985	4985	0
129	20240229	182100	1329606965	4985	4985	4985	4985	0
130	20240229	182000	1329606965	4985	4985	4985	4985	0
131	20240229	181900	1329606965	4985	4985	4985	4985	0
132	20240229	181800	1329606965	4985	4985	4985	4985	0
133	20240229	181700	1329606965	4985	4985	4985	4985	0
134	20240229	181600	1329606965	4985	4985	4985	4985	0
135	20240229	181500	1329606965	4985	4985	4985	4985	0
136	20240229	181400	1329606965	4985	4985	4985	4985	0
137	20240229	181300	1329606965	4985	4985	4985	4985	0
138	20240229	181200	1329606965	4985	4985	4985	4985	0
139	20240229	181100	1329606965	4985	4985	4985	4985	0
140	20240229	181000	1329606965	4985	4985	4985	4985	0
141	20240229	180900	1329606965	4985	4985	4985	4985	0
142	20240229	180800	1329606965	4985	4985	4985	4985	0
143	20240229	180700	1329606965	4985	4985	4985	4985	0
144	20240229	180600	1329606965	4985	4985	4985	4985	0
145	20240229	180500	1329606965	4985	4985	4985	4985	0
146	20240229	180400	1329606965	4985	4985	4985	4985	0
147	20240229	180300	1329606965	4985	4985	4985	4985	0
148	20240229	180200	1329606965	4985	4985	4985	4985	0
149	20240229	180100	1329606965	4985	4985	4985	4985	0
150	20240229	180000	1329606965	4985	4985	4985	4985	0
151	20240229	175900	1329606965	4985	4985	4985	4985	0
152	20240229	175800	1329606965	4985	4985	4985	4985	29663
153	20240229	175700	1329606965	4985	4985	4985	4985	0
154	20240229	175600	1329606965	4985	4985	4985	4985	0
155	20240229	175500	1329606965	4985	4985	4985	4985	0
156	20240229	175400	1329606965	4985	4985	4985	4985	0
157	20240229	175300	1329606965	4985	4985	4985	4985	0
158	20240229	175200	1329606965	4985	4985	4985	4985	0
159	20240229	175100	1329606965	4985	4985	4985	4985	0
160	20240229	175000	1329606965	4985	4985	4985	4985	0
161	20240229	174900	1329606965	4985	4985	4985	4985	0
162	20240229	174800	1329606965	4985	4985	4985	4985	0
163	20240229	174700	1329606965	4985	4985	4985	4985	0
164	20240229	174600	1329606965	4985	4985	4985	4985	0
165	20240229	174500	1329606965	4985	4985	4985	4985	0
166	20240229	174400	1329606965	4985	4985	4985	4985	0
167	20240229	174300	1329606965	4985	4985	4985	4985	0
168	20240229	174200	1329606965	4985	4985	4985	4985	0
169	20240229	174100	1329606965	4985	4985	4985	4985	0
170	20240229	174000	1329606965	4985	4985	4985	4985	0
171	20240229	173900	1329606965	4985	4985	4985	4985	0
172	20240229	173800	1329606965	4985	4985	4985	4985	0
173	20240229	173700	1329606965	4985	4985	4985	4985	0
174	20240229	173600	1329606965	4985	4985	4985	4985	0
175	20240229	173500	1329606965	4985	4985	4985	4985	0
176	20240229	173400	1329606965	4985	4985	4985	4985	0
177	20240229	173300	1329606965	4985	4985	4985	4985	0
178	20240229	173200	1329606965	4985	4985	4985	4985	0
179	20240229	173100	1329606965	4985	4985	4985	4985	0
180	20240229	173000	1329606965	4985	4985	4985	4985	0
181	20240229	172900	1329606965	4985	4985	4985	4985	0
182	20240229	172800	1329606965	4985	4985	4985	4985	29663
183	20240229	172700	1329606965	4985	4985	4985	4985	0
184	20240229	172600	1329606965	4985	4985	4985	4985	0
185	20240229	172500	1329606965	4985	4985	4985	4985	0
186	20240229	172400	1329606965	4985	4985	4985	4985	0
187	20240229	172300	1329606965	4985	4985	4985	4985	0
188	20240229	172200	1329606965	4985	4985	4985	4985	0
189	20240229	172100	1329606965	4985	4985	4985	4985	0
190	20240229	172000	1329606965	4985	4985	4985	4985	0
191	20240229	171900	1329606965	4985	4985	4985	4985	0
192	20240229	171800	1329606965	4985	4985	4985	4985	0
193	20240229	171700	1329606965	4985	4985	4985	4985	0
194	20240229	171600	1329606965	4985	4985	4985	4985	0
195	20240229	171500	1329606965	4985	4985	4985	4985	0
196	20240229	171400	1329606965	4985	4985	4985	4985	0
197	20240229	171300	1329606965	4985	4985	4985	4985	0
198	20240229	171200	1329606965	4985	4985	4985	4985	0
199	20240229	171100	1329606965	4985	4985	4985	4985	0
200	20240229	171000	1329606965	4985	4985	4985	4985	0
201	20240229	170900	1329606965	4985	4985	4985	4985	0
202	20240229	170800	1329606965	4985	4985	4985	4985	0
203	20240229	170700	1329606965	4985	4985	4985	4985	0
204	20240229	170600	1329606965	4985	4985	4985	4985	0
205	20240229	170500	1329606965	4985	4985	4985	4985	0
206	20240229	170400	1329606965	4985	4985	4985	4985	0
207	20240229	170300	1329606965	4985	4985	4985	4985	0
208	20240229	170200	1329606965	4985	4985	4985	4985	0
209	20240229	170100	1329606965	4985	4985	4985	4985	0
210	20240229	170000	1329606965	4985	4985	4985	4985	0
211	20240229	165900	1329606965	4985	4985	4985	4985	0
212	20240229	165800	1329606965	4985	4985	4985	4985	29663
213	20240229	165700	1329606965	4985	4985	4985	4985	0
214	20240229	165600	1329606965	4985	4985	4985	4985	0
215	20240229	165500	1329606965	4985	4985	4985	4985	0
216	20240229	165400	1329606965	4985	4985	4985	4985	0
217	20240229	165300	1329606965	4985	4985	4985	4985	0
218	20240229	165200	1329606965	4985	4985	4985	4985	0
219	20240229	165100	1329606965	4985	4985	4985	4985	0
220	20240229	165000	1329606965	4985	4985	4985	4985	0
221	20240229	164900	1329606965	4985	4985	4985	4985	0
222	20240229	164800	1329606965	4985	4985	4985	4985	0
223	20240229	164700	1329606965	4985	4985	4985	4985	0
224	20240229	164600	1329606965	4985	4985	4985	4985	0
225	20240229	164500	1329606965	4985	4985	4985	4985	0
226	20240229	164400	1329606965	4985	4985	4985	4985	0
227	20240229	164300	1329606965	4985	4985	4985	4985	0
228	20240229	164200	1329606965	4985	4985	4985	4985	0
229	20240229	164100	1329606965	4985	4985	4985	4985	0
230	20240229	164000	1329606965	4985	4985	4985	4985	0
231	20240229	163900	1329606965	4985	4985	4985	4985	0
232	20240229	163800	1329606965	4985	4985	4985	4985	0
233	20240229	163700	1329606965	4985	4985	4985	4985	0
234	20240229	163600	1329606965	4985	4985	4985	4985	0
235	20240229	163500	1329606965	4985	4985	4985	4985	0
236	20240229	163400	1329606965	4985	4985	4985	4985	0
237	20240229	163300	1329606965	4985	4985	4985	4985	0
238	20240229	163200	1329606965	4985	4985	4985	4985	0
239	20240229	163100	1329606965	4985	4985	4985	4985	0
240	20240229	163000	1329606965	4985	4985	4985	4985	0
241	20240229	162900	1329606965	4985	4985	4985	4985	0
242	20240229	162800	1329606965	4985	4985	4985	4985	29663
243	20240229	162700	1329606965	4985	4985	4985	4985	0
244	20240229	162600	1329606965	4985	4985	4985	4985	0
245	20240229	162500	1329606965	4985	4985	4985	4985	0
246	20240229	162400	1329606965	4985	4985	4985	4985	0
247	20240229	162300	1329606965	4985	4985	4985	4985	0
248	20240229	162200	1329606965	4985	4985	4985	4985	0
249	20240229	162100	1329606965	4985	4985	4985	4985	0
250	20240229	162000	1329606965	4985	4985	4985	4985	0
251	20240229	161900	1329606965	4985	4985	4985	4985	0
252	20240229	161800	1329606965	4985	4985	4985	4985	0
253	20240229	161700	1329606965	4985	4985	4985	4985	0
254	20240229	161600	1329606965	4985	4985	4985	4985	0
255	20240229	161500	1329606965	4985	4985	4985	4985	0
256	20240229	161400	1329606965	4985	4985	4985	4985	0
257	20240229	161300	1329606965	4985	4985	4985	4985	0
258	20240229	161200	1329606965	4985	4985	4985	4985	0
259	20240229	161100	1329606965	4985	4985	4985	4985	0
260	20240229	161000	1329606965	4985	4985	4985	4985	0
261	20240229	160900	1329606965	4985	4985	4985	4985	0
262	20240229	160800	1329606965	4985	4985	4985	4985	0
263	20240229	160700	1329606965	4985	4985	4985	4985	0
264	20240229	160600	1329606965	4985	4985	4985	4985	0
265	20240229	160500	1329606965	4985	4985	4985	4985	0
266	20240229	160400	1329606965	4985	4985	4985	4985	0
267	20240229	160300	1329606965	4985	4985	4985	4985	0
268	20240229	160200	1329606965	4985	4985	4985	4985	0
269	20240229	160100	1329606965	4985	4985	4985	4985	0
270	20240229	160000	1329606965	4985	4985	4985	4985	0
271	20240229	155900	1329606965	4985	4985	4985	4985	0
272	20240229	155800	1329606965	4985	4985	4985	4985	29663
273	20240229	155700	1329606965	4985	4985	4985	4985	0
274	20240229	155600	1329606965	4985	4985	4985	4985	0
275	20240229	155500	1329606965	4985	4985	4985	4985	0
276	20240229	155400	1329606965	4985	4985	4985	4985	0
277	20240229	155300	1329606965	4985	4985	4985	4985	0
278	20240229	155200	1329606965	4985	4985	4985	4985	0
279	20240229	155100	1329606965	4985	4985	4985	4985	0
280	20240229	155000	1329606965	4985	4985	4985	4985	0
281	20240229	154900	1329606965	4985	4985	4985	4985	0
282	20240229	154800	1329606965	4985	4985	4985	4985	0
283	20240229	154700	1329606965	4985	4985	4985	4985	0
284	20240229	154600	1329606965	4985	4985	4985	4985	0
285	20240229	154500	1329606965	4985	4985	4985	4985	0
286	20240229	154400	1329606965	4985	4985	4985	4985	0
287	20240229	154300	1329606965	4985	4985	4985	4985	0
288	20240229	154200	1329606965	4985	4985	4985	4985	0
289	20240229	154100	1329606965	4985	4985	4985	4985	0
290	20240229	154000	1329606965	4985	4985	4985	4985	0
291	20240229	153900	1329606965	4985	4985	4985	4985	0
292	20240229	153800	1329606965	4985	4985	4985	4985	0
293	20240229	153700	1329606965	4985	4985	4985	4985	0
294	20240229	153600	1329606965	4985	4985	4985	4985	0
295	20240229	153500	1329606965	4985	4985	4985	4985	0
296	20240229	153400	1329606965	4985	4985	4985	4985	0
297	20240229	153300	1329606965	4985	4985	4985	4985	0
298	20240229	153200	1329606965	4985	4985	4985	4985	0
299	20240229	153100	1329606965	4985	4985	4985	4985	0
300	20240229	153000	1329606965	4985	4985	4985	4985	29663
301	20240229	152900	1181736910	4950	4950	4950	4950	0
302	20240229	152800	1181736910	4950	4950	4950	4950	0
303	20240229	152700	1181736910	4950	4950	4950	4950	0
304	20240229	152600	1181736910	4950	4950	4950	4950	0
305	20240229	152500	1181736910	4950	4950	4950	4950	0
306	20240229	152400	1181736910	4950	4950	4950	4950	0
307	20240229	152300	1181736910	4950	4950	4950	4950	0
308	20240229	152200	1181736910	4950	4950	4950	4950	0
309	20240229	152100	1181736910	4950	4950	4950	4950	0
310	20240229	152000	1181736910	4950	4950	4950	4950	0
311	20240229	151900	1181736910	4950	4915	4950	4915	7876
312	20240229	151800	1142863740	4915	4910	4920	4910	697
313	20240229	151700	1139436490	4920	4920	4920	4920	0
314	20240229	151600	1139436490	4920	4920	4925	4910	1558
315	20240229	151500	1131779555	4925	4910	4925	4910	849
316	20240229	151400	1127606705	4925	4905	4925	4905	495
317	20240229	151300	1125176980	4920	4910	4920	4905	2050
318	20240229	151200	1115107390	4910	4910	4910	4910	225
319	20240229	151100	1114002640	4905	4905	4905	4905	180
320	20240229	151000	1113119740	4910	4910	4910	4910	100
321	20240229	150900	1112628740	4910	4910	4910	4910	511
322	20240229	150800	1110119730	4910	4910	4910	4905	298
323	20240229	150700	1108656945	4910	4910	4910	4910	414
324	20240229	150600	1106624205	4905	4910	4910	4905	102
325	20240229	150500	1106123395	4905	4905	4905	4905	0
326	20240229	150400	1106123395	4905	4905	4905	4905	1
327	20240229	150300	1106118490	4910	4905	4910	4905	1098
328	20240229	150200	1100732010	4905	4910	4910	4905	294
329	20240229	150100	1099289280	4910	4910	4910	4910	35
330	20240229	150000	1099117430	4905	4905	4905	4905	0
331	20240229	145900	1099117430	4905	4905	4905	4905	0
332	20240229	145800	1099117430	4905	4905	4905	4905	20
333	20240229	145700	1099019330	4910	4915	4915	4910	2
334	20240229	145600	1099009505	4905	4905	4905	4905	14
335	20240229	145500	1098940835	4905	4910	4910	4905	1539
336	20240229	145400	1091389690	4915	4915	4915	4910	27
337	20240229	145300	1091257005	4915	4910	4915	4910	7
338	20240229	145200	1091222630	4910	4910	4920	4905	1420
339	20240229	145100	1084250930	4905	4905	4905	4905	460
340	20240229	145000	1081994630	4910	4910	4910	4910	3150
341	20240229	144900	1066528130	4910	4920	4920	4910	2835
342	20240229	144800	1052581960	4920	4915	4920	4910	4614
343	20240229	144700	1029909330	4920	4920	4920	4920	2508
344	20240229	144600	1017569970	4925	4925	4925	4925	2695
345	20240229	144500	1004297095	4930	4925	4930	4925	52
346	20240229	144400	1004040985	4925	4925	4925	4925	105
347	20240229	144300	1003523860	4925	4925	4925	4925	241
348	20240229	144200	1002336935	4930	4945	4945	4930	270
349	20240229	144100	1001005820	4930	4930	4930	4930	100
350	20240229	144000	1000512820	4945	4945	4945	4945	50
351	20240229	143900	1000265570	4945	4945	4945	4945	0
352	20240229	143800	1000265570	4945	4935	4945	4935	139
353	20240229	143700	999579595	4945	4945	4945	4945	53
354	20240229	143600	999317510	4935	4935	4935	4935	14
355	20240229	143500	999248420	4930	4935	4935	4930	72
356	20240229	143400	998893210	4935	4940	4940	4935	129
357	20240229	143300	998256485	4940	4940	4940	4940	70
358	20240229	143200	997910685	4950	4950	4950	4950	202
359	20240229	143100	996910785	4950	4940	4950	4940	820
360	20240229	143000	992852880	4935	4935	4935	4930	151
361	20240229	142900	992108195	4935	4935	4935	4935	3
362	20240229	142800	992093390	4935	4935	4935	4935	0
363	20240229	142700	992093390	4935	4930	4935	4930	231
364	20240229	142600	990954555	4930	4930	4930	4930	1014
365	20240229	142500	985955535	4930	4930	4930	4930	3723
366	20240229	142400	967601145	4930	4930	4930	4930	200
367	20240229	142300	966615145	4935	4935	4935	4935	1620
368	20240229	142200	958620445	4935	4935	4935	4935	1102
369	20240229	142100	953182075	4935	4935	4935	4935	1
370	20240229	142000	953177140	4940	4940	4940	4940	0
371	20240229	141900	953177140	4940	4940	4940	4940	4
372	20240229	141800	953157380	4940	4940	4940	4940	1074
373	20240229	141700	947851820	4945	4945	4945	4945	3
374	20240229	141600	947836985	4945	4945	4945	4945	414
375	20240229	141500	945789755	4945	4945	4945	4945	4
376	20240229	141400	945769975	4940	4940	4945	4940	379
377	20240229	141300	943897710	4940	4940	4940	4940	0
378	20240229	141200	943897710	4940	4950	4950	4940	476
379	20240229	141100	941543655	4945	4945	4950	4945	4
380	20240229	141000	941523870	4940	4950	4950	4940	26
381	20240229	140900	941395420	4945	4950	4950	4945	102
382	20240229	140800	940891020	4950	4950	4950	4950	204
383	20240229	140700	939881220	4950	4950	4950	4950	310
384	20240229	140600	938346720	4940	4940	4940	4940	6
385	20240229	140500	938317080	4955	4955	4955	4955	62
386	20240229	140400	938009870	4955	4940	4955	4935	51
387	20240229	140300	937758160	4935	4945	4945	4935	412
388	20240229	140200	935722430	4955	4955	4955	4955	0
389	20240229	140100	935722430	4955	4950	4955	4950	850
390	20240229	140000	931510930	4950	4950	4950	4950	0
391	20240229	135900	931510930	4950	4950	4950	4935	274
392	20240229	135800	930158710	4955	4940	4955	4940	132
393	20240229	135700	929506595	4945	4945	4945	4945	0
394	20240229	135600	929506595	4945	4945	4945	4945	967
395	20240229	135500	924724780	4950	4950	4950	4950	0
396	20240229	135400	924724780	4950	4950	4950	4950	28
397	20240229	135300	924586180	4960	4960	4960	4960	0
398	20240229	135200	924586180	4960	4960	4960	4960	1
399	20240229	135100	924581220	4945	4945	4945	4945	647
400	20240229	135000	921381805	4960	4945	4960	4945	51
401	20240229	134900	921129595	4945	4945	4945	4945	4
402	20240229	134800	921109815	4945	4955	4955	4945	2421
403	20240229	134700	909128320	4955	4960	4960	4955	676
404	20240229	134600	905778720	4960	4960	4960	4960	1563
405	20240229	134500	898026240	4960	4960	4960	4960	705
406	20240229	134400	894529440	4965	4965	4965	4965	1465
407	20240229	134300	887255715	4965	4965	4965	4965	0
408	20240229	134200	887255715	4965	4965	4965	4965	162
409	20240229	134100	886451385	4970	4970	4970	4970	15
410	20240229	134000	886376835	4965	4965	4965	4965	57
411	20240229	133900	886093830	4970	4970	4970	4970	161
412	20240229	133800	885293660	4975	4975	4975	4975	20
413	20240229	133700	885194160	4975	4975	4975	4975	30
414	20240229	133600	885044910	4975	4970	4975	4970	101
415	20240229	133500	884542935	4975	4975	4975	4975	2
416	20240229	133400	884532985	4965	4970	4970	4965	254
417	20240229	133300	883271105	4970	4970	4970	4970	3
418	20240229	133200	883256195	4975	4975	4975	4975	1
419	20240229	133100	883251220	4965	4965	4965	4965	693
420	20240229	133000	879810475	4970	4970	4970	4970	123
421	20240229	132900	879199165	4970	4970	4970	4970	20
422	20240229	132800	879099765	4970	4970	4970	4970	88
423	20240229	132700	878662405	4970	4970	4970	4970	235
424	20240229	132600	877494455	4970	4965	4970	4965	102
425	20240229	132500	876988000	4975	4970	4975	4970	400
426	20240229	132400	874999500	4970	4970	4970	4970	379
427	20240229	132300	873115870	4965	4965	4965	4965	0
428	20240229	132200	873115870	4965	4965	4965	4965	300
429	20240229	132100	871626370	4975	4970	4975	4965	483
430	20240229	132000	869226185	4970	4975	4975	4970	88
431	20240229	131900	868788820	4970	4965	4970	4965	252
432	20240229	131800	867536640	4965	4965	4965	4965	122
433	20240229	131700	866930910	4965	4965	4965	4965	37
434	20240229	131600	866747205	4960	4960	4960	4960	0
435	20240229	131500	866747205	4960	4960	4960	4960	0
436	20240229	131400	866747205	4960	4960	4960	4960	677
437	20240229	131300	863389285	4960	4965	4965	4960	504
438	20240229	131200	860887050	4965	4965	4965	4965	7
439	20240229	131100	860852295	4970	4965	4970	4965	216
440	20240229	131000	859778855	4965	4965	4965	4965	5
441	20240229	130900	859754030	4965	4965	4970	4965	90
442	20240229	130800	859306860	4965	4965	4965	4965	68
443	20240229	130700	858969240	4960	4960	4960	4960	541
444	20240229	130600	856285880	4960	4960	4970	4960	1043
445	20240229	130500	851107555	4960	4955	4960	4955	529
446	20240229	130400	848483730	4955	4955	4960	4955	30
447	20240229	130300	848335055	4955	4960	4970	4955	405
448	20240229	130200	846325270	4970	4960	4970	4955	872
449	20240229	130100	841992060	4960	4960	4960	4960	0
450	20240229	130000	841992060	4960	4960	4960	4960	20
451	20240229	125900	841892860	4960	4960	4960	4960	0
452	20240229	125800	841892860	4960	4955	4960	4955	874
453	20240229	125700	837562185	4960	4955	4960	4955	932
454	20240229	125600	832944120	4960	4965	4965	4960	3587
455	20240229	125500	815151175	4965	4965	4965	4965	100
456	20240229	125400	814654675	4970	4970	4970	4970	10
457	20240229	125300	814604975	4965	4965	4965	4965	174
458	20240229	125200	813741065	4970	4975	4975	4970	514
459	20240229	125100	811185980	4975	4975	4975	4975	130
460	20240229	125000	810539230	4975	4975	4975	4975	61
461	20240229	124900	810235755	4975	4970	4980	4970	1418
462	20240229	124800	803183750	4980	4980	4980	4980	25
463	20240229	124700	803059250	4980	4980	4980	4980	331
464	20240229	124600	801410870	4980	4980	4980	4980	0
465	20240229	124500	801410870	4980	4975	4980	4975	1233
466	20240229	124400	795276685	4970	4970	4975	4970	783
467	20240229	124300	791382415	4970	4970	4970	4970	86
468	20240229	124200	790954995	4975	4975	4975	4975	100
469	20240229	124100	790457495	4975	4975	4980	4975	655
470	20240229	124000	787198340	4975	4975	4975	4975	4
471	20240229	123900	787178440	4975	4975	4975	4975	550
472	20240229	123800	784442190	4975	4975	4975	4970	1223
473	20240229	123700	778363765	4975	4985	4985	4975	1012
474	20240229	123600	773323485	4985	4975	4985	4970	4804
475	20240229	123500	749410015	4970	4970	4975	4970	314
476	20240229	123400	747849370	4970	4970	4975	4970	303
477	20240229	123300	746343455	4970	4965	4970	4965	3026
478	20240229	123200	731311620	4965	4960	4965	4960	30
479	20240229	123100	731162800	4960	4960	4960	4960	1961
480	20240229	123000	721436240	4960	4960	4960	4960	127
481	20240229	122900	720806320	4960	4960	4960	4960	51
482	20240229	122800	720553360	4965	4965	4965	4965	4
483	20240229	122700	720533500	4965	4970	4970	4965	228
484	20240229	122600	719401470	4965	4970	4970	4965	3242
485	20240229	122500	703293070	4970	4970	4970	4970	2140
486	20240229	122400	692657270	4970	4970	4970	4970	679
487	20240229	122300	689282640	4970	4970	4970	4970	234
488	20240229	122200	688119660	4970	4965	4970	4965	4
489	20240229	122100	688099785	4970	4955	4970	4955	360
490	20240229	122000	686315630	4960	4960	4960	4955	63
491	20240229	121900	686003190	4955	4970	4970	4955	2420
492	20240229	121800	674005160	4965	4970	4970	4965	1750
493	20240229	121700	665308685	4970	4965	4970	4965	155
494	20240229	121600	664538405	4965	4965	4965	4965	3037
495	20240229	121500	649459700	4965	4965	4965	4965	44
496	20240229	121400	649241240	4965	4960	4965	4960	102
497	20240229	121300	648735310	4965	4965	4965	4965	223
498	20240229	121200	647628115	4965	4965	4965	4965	0
499	20240229	121100	647628115	4965	4960	4965	4960	24
500	20240229	121000	647509065	4960	4960	4960	4960	100
501	20240229	120900	647013065	4955	4960	4960	4955	368
502	20240229	120800	645188970	4960	4955	4960	4955	253
503	20240229	120700	643934335	4955	4960	4965	4955	550
504	20240229	120600	641208795	4965	4965	4965	4965	0
505	20240229	120500	641208795	4965	4965	4965	4965	331
506	20240229	120400	639565380	4965	4965	4965	4965	0
507	20240229	120300	639565380	4965	4960	4965	4960	54
508	20240229	120200	639297520	4960	4960	4960	4960	500
509	20240229	120100	636817520	4960	4960	4960	4960	293
510	20240229	120000	635364240	4965	4965	4965	4960	518
511	20240229	115900	632794385	4965	4960	4965	4960	108
512	20240229	115800	632258685	4960	4960	4960	4960	8
513	20240229	115700	632219005	4955	4960	4960	4955	321
514	20240229	115600	630626870	4965	4965	4965	4965	5
515	20240229	115500	630602045	4965	4965	4965	4960	13
516	20240229	115400	630537555	4960	4960	4960	4960	1496
517	20240229	115300	623117395	4960	4960	4960	4960	2
518	20240229	115200	623107475	4950	4960	4960	4950	329
519	20240229	115100	621477625	4960	4950	4960	4950	486
520	20240229	115000	619071655	4950	4950	4950	4950	310
521	20240229	114900	617537155	4955	4950	4955	4950	365
522	20240229	114800	615728585	4950	4955	4955	4950	128
523	20240229	114700	615094735	4955	4955	4955	4955	86
524	20240229	114600	614668605	4955	4950	4955	4950	125
525	20240229	114500	614049845	4950	4950	4950	4950	0
526	20240229	114400	614049845	4950	4950	4950	4950	339
527	20240229	114300	612371795	4950	4950	4950	4950	100
528	20240229	114200	611876795	4950	4950	4950	4950	0
529	20240229	114100	611876795	4950	4950	4950	4950	0
530	20240229	114000	611876795	4950	4950	4950	4950	0
531	20240229	113900	611876795	4950	4950	4950	4950	531
532	20240229	113800	609248345	4950	4950	4950	4950	468
533	20240229	113700	606931745	4950	4950	4950	4950	109
534	20240229	113600	606392195	4955	4955	4955	4955	2
535	20240229	113500	606382285	4950	4955	4955	4950	700
536	20240229	113400	602915285	4955	4955	4955	4955	1
537	20240229	113300	602910330	4955	4955	4955	4955	1
538	20240229	113200	602905375	4950	4950	4950	4950	51
539	20240229	113100	602652925	4945	4950	4950	4945	84
540	20240229	113000	602237540	4950	4950	4950	4945	1540
541	20240229	112900	594619540	4950	4945	4950	4940	1952
542	20240229	112800	584966895	4945	4945	4945	4940	312
543	20240229	112700	583424110	4940	4940	4940	4940	14
544	20240229	112600	583354950	4940	4950	4950	4940	58
545	20240229	112500	583068310	4950	4950	4950	4950	1
546	20240229	112400	583063360	4935	4935	4935	4935	0
547	20240229	112300	583063360	4935	4935	4935	4935	0
548	20240229	112200	583063360	4935	4940	4940	4935	951
549	20240229	112100	578366495	4940	4940	4940	4940	69
550	20240229	112000	578025635	4945	4955	4955	4945	569
551	20240229	111900	575210440	4960	4950	4960	4940	2168
552	20240229	111800	564483205	4955	4955	4965	4955	425
553	20240229	111700	562377300	4965	4965	4965	4955	1007
554	20240229	111600	557383505	4965	4960	4965	4960	2556
555	20240229	111500	544705735	4960	4960	4960	4955	2819
556	20240229	111400	530725565	4960	4955	4960	4955	4712
557	20240229	111300	507356155	4955	4950	4955	4950	2573
558	20240229	111200	494607710	4955	4955	4955	4955	14
559	20240229	111100	494538340	4950	4950	4955	4950	6036
560	20240229	111000	464659640	4945	4950	4950	4945	1012
561	20240229	110900	459652275	4945	4945	4950	4945	151
562	20240229	110800	458905560	4950	4950	4950	4950	0
563	20240229	110700	458905560	4950	4945	4950	4945	426
564	20240229	110600	456798695	4950	4945	4950	4945	655
565	20240229	110500	453559475	4945	4945	4945	4945	126
566	20240229	110400	452936405	4945	4945	4945	4940	302
567	20240229	110300	451443020	4940	4945	4945	4940	227
568	20240229	110200	450320570	4945	4945	4945	4945	610
569	20240229	110100	447304120	4945	4945	4945	4945	191
570	20240229	110000	446359625	4940	4940	4940	4940	27
571	20240229	105900	446226245	4940	4940	4940	4940	0
572	20240229	105800	446226245	4940	4940	4940	4940	4
573	20240229	105700	446206485	4945	4945	4945	4945	302
574	20240229	105600	444713095	4940	4940	4940	4940	1912
575	20240229	105500	435267815	4940	4940	4940	4940	1197
576	20240229	105400	429354635	4940	4940	4940	4940	20
577	20240229	105300	429255835	4940	4940	4940	4940	400
578	20240229	105200	427279835	4940	4940	4940	4940	328
579	20240229	105100	425659515	4940	4940	4940	4940	360
580	20240229	105000	423881115	4940	4940	4940	4940	1040
581	20240229	104900	418743515	4940	4935	4940	4935	357
582	20240229	104800	416981680	4935	4940	4940	4935	919
583	20240229	104700	412442920	4935	4935	4935	4935	0
584	20240229	104600	412442920	4935	4935	4935	4935	873
585	20240229	104500	408134665	4930	4930	4930	4930	460
586	20240229	104400	405866865	4930	4930	4930	4930	200
587	20240229	104300	404880865	4930	4935	4935	4930	328
588	20240229	104200	403262210	4935	4935	4935	4935	4
589	20240229	104100	403242470	4935	4930	4935	4930	4256
590	20240229	104000	382248435	4930	4920	4930	4920	943
591	20240229	103900	377603060	4925	4925	4925	4925	42
592	20240229	103800	377396210	4920	4920	4920	4920	0
593	20240229	103700	377396210	4920	4920	4920	4920	0
594	20240229	103600	377396210	4920	4920	4920	4920	200
595	20240229	103500	376412210	4925	4925	4925	4925	20
596	20240229	103400	376313710	4925	4925	4925	4925	88
597	20240229	103300	375880310	4920	4920	4925	4920	167
598	20240229	103200	375058395	4920	4920	4920	4920	11
599	20240229	103100	375004275	4925	4925	4925	4925	8
600	20240229	103000	374964875	4925	4925	4925	4925	31
601	20240229	102900	374812200	4925	4925	4925	4925	40
602	20240229	102800	374615200	4925	4925	4925	4925	0
603	20240229	102700	374615200	4925	4915	4925	4915	374
604	20240229	102600	372774940	4915	4915	4915	4915	0
605	20240229	102500	372774940	4915	4915	4915	4915	104
606	20240229	102400	372263780	4920	4920	4920	4920	3
607	20240229	102300	372249020	4920	4920	4920	4920	3
608	20240229	102200	372234260	4920	4920	4920	4920	20
609	20240229	102100	372135860	4920	4920	4920	4920	5
610	20240229	102000	372111260	4920	4920	4920	4920	461
611	20240229	101900	369843140	4920	4920	4920	4920	0
612	20240229	101800	369843140	4920	4920	4920	4920	500
613	20240229	101700	367383140	4925	4925	4925	4925	70
614	20240229	101600	367038390	4925	4920	4925	4920	65
615	20240229	101500	366718585	4920	4925	4925	4920	2322
616	20240229	101400	355294240	4925	4925	4925	4925	101
617	20240229	101300	354796815	4925	4925	4925	4925	270
618	20240229	101200	353467065	4930	4930	4930	4930	7
619	20240229	101100	353432555	4930	4930	4930	4930	0
620	20240229	101000	353432555	4930	4925	4930	4925	20
621	20240229	100900	353334005	4925	4925	4925	4925	235
622	20240229	100800	352176630	4920	4920	4920	4920	70
623	20240229	100700	351832230	4920	4925	4925	4920	30
624	20240229	100600	351684615	4925	4925	4925	4920	226
625	20240229	100500	350571945	4920	4925	4925	4920	1857
626	20240229	100400	341431275	4930	4930	4930	4930	25
627	20240229	100300	341308025	4930	4930	4930	4930	20
628	20240229	100200	341209425	4930	4930	4930	4930	504
629	20240229	100100	338724705	4930	4930	4930	4930	30
630	20240229	100000	338576805	4930	4935	4940	4930	501
631	20240229	095900	336101925	4940	4935	4940	4935	964
632	20240229	095800	331341555	4935	4935	4935	4935	101
633	20240229	095700	330843120	4935	4935	4935	4935	10
634	20240229	095600	330793770	4935	4935	4935	4935	20
635	20240229	095500	330695070	4935	4935	4935	4935	2105
636	20240229	095400	320306895	4935	4925	4935	4925	511
637	20240229	095300	317788735	4925	4915	4925	4915	372
638	20240229	095200	315959390	4915	4915	4915	4915	0
639	20240229	095100	315959390	4915	4920	4920	4915	220
640	20240229	095000	314877990	4920	4920	4920	4920	101
641	20240229	094900	314381070	4920	4915	4920	4915	656
642	20240229	094800	311154800	4915	4915	4915	4915	4
643	20240229	094700	311135140	4920	4925	4925	4920	705
644	20240229	094600	307663515	4925	4925	4925	4925	351
645	20240229	094500	305934840	4925	4920	4925	4920	1239
646	20240229	094400	299832865	4920	4920	4920	4920	60
647	20240229	094300	299537665	4925	4920	4925	4915	32
648	20240229	094200	299380270	4920	4920	4920	4920	284
649	20240229	094100	297982990	4920	4920	4920	4920	12
650	20240229	094000	297923950	4915	4915	4915	4915	53
651	20240229	093900	297663455	4920	4920	4920	4920	101
652	20240229	093800	297166535	4915	4920	4920	4915	274
653	20240229	093700	295819810	4915	4915	4915	4915	35
654	20240229	093600	295647785	4915	4915	4915	4915	19
655	20240229	093500	295554400	4915	4915	4915	4915	41
656	20240229	093400	295352885	4915	4920	4920	4915	1396
657	20240229	093300	288491400	4920	4920	4920	4920	223
658	20240229	093200	287394240	4920	4915	4920	4915	2407
659	20240229	093100	275556185	4920	4920	4920	4920	663
660	20240229	093000	272294225	4925	4925	4925	4925	810
661	20240229	092900	268304975	4920	4930	4930	4920	1985
662	20240229	092800	258524380	4930	4935	4940	4930	726
663	20240229	092700	254944175	4935	4935	4935	4935	1
664	20240229	092600	254939240	4935	4935	4935	4935	343
665	20240229	092500	253246535	4930	4930	4930	4930	589
666	20240229	092400	250342765	4930	4935	4935	4930	1735
667	20240229	092300	241781540	4935	4940	4940	4935	581
668	20240229	092200	238913780	4940	4945	4945	4940	839
669	20240229	092100	234766785	4945	4945	4945	4945	1
670	20240229	092000	234761840	4945	4940	4945	4940	3422
671	20240229	091900	217843845	4940	4935	4940	4935	366
672	20240229	091800	216035880	4935	4940	4940	4930	198
673	20240229	091700	215059275	4930	4930	4940	4930	517
674	20240229	091600	212509275	4930	4930	4930	4930	96
675	20240229	091500	212035995	4930	4930	4930	4930	551
676	20240229	091400	209319565	4930	4920	4930	4920	1660
677	20240229	091300	201152355	4915	4915	4930	4915	146
678	20240229	091200	200433265	4915	4920	4920	4915	3099
679	20240229	091100	185196535	4915	4910	4925	4910	1377
680	20240229	091000	178420615	4905	4910	4915	4905	4039
681	20240229	090900	158571760	4910	4910	4910	4910	2441
682	20240229	090800	146586450	4910	4915	4915	4910	2537
683	20240229	090700	134128755	4915	4920	4925	4915	2824
684	20240229	090600	120240995	4920	4920	4920	4920	1186
685	20240229	090500	114405875	4920	4930	4930	4920	348
686	20240229	090400	112691560	4935	4925	4935	4925	4955
687	20240229	090300	88279695	4925	4925	4930	4920	2050
688	20240229	090200	78178775	4925	4925	4930	4925	1967
689	20240229	090100	68487270	4940	4935	4950	4925	4178
690	20240229	090000	47878430	4945	4950	4955	4935	8209