KissMeData/094480/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	200100	17219322180	9650	9650	9650	9650	21728
3	20240229	200000	17219322180	9650	9650	9650	9650	0
4	20240229	195900	17219322180	9650	9650	9650	9650	0
5	20240229	195800	17219322180	9650	9650	9650	9650	0
6	20240229	195700	17219322180	9650	9650	9650	9650	0
7	20240229	195600	17219322180	9650	9650	9650	9650	0
8	20240229	195500	17219322180	9650	9650	9650	9650	0
9	20240229	195400	17219322180	9650	9650	9650	9650	0
10	20240229	195300	17219322180	9650	9650	9650	9650	0
11	20240229	195200	17219322180	9650	9650	9650	9650	0
12	20240229	195100	17219322180	9650	9650	9650	9650	0
13	20240229	195000	17219322180	9650	9650	9650	9650	0
14	20240229	194900	17219322180	9650	9650	9650	9650	0
15	20240229	194800	17219322180	9650	9650	9650	9650	0
16	20240229	194700	17219322180	9650	9650	9650	9650	0
17	20240229	194600	17219322180	9650	9650	9650	9650	0
18	20240229	194500	17219322180	9650	9650	9650	9650	0
19	20240229	194400	17219322180	9650	9650	9650	9650	0
20	20240229	194300	17219322180	9650	9650	9650	9650	0
21	20240229	194200	17219322180	9650	9650	9650	9650	0
22	20240229	194100	17219322180	9650	9650	9650	9650	0
23	20240229	194000	17219322180	9650	9650	9650	9650	0
24	20240229	193900	17219322180	9650	9650	9650	9650	0
25	20240229	193800	17219322180	9650	9650	9650	9650	0
26	20240229	193700	17219322180	9650	9650	9650	9650	0
27	20240229	193600	17219322180	9650	9650	9650	9650	0
28	20240229	193500	17219322180	9650	9650	9650	9650	0
29	20240229	193400	17219322180	9650	9650	9650	9650	0
30	20240229	193300	17219322180	9650	9650	9650	9650	0
31	20240229	193200	17219322180	9650	9650	9650	9650	0
32	20240229	193100	17219322180	9650	9650	9650	9650	21728
33	20240229	193000	17219322180	9650	9650	9650	9650	0
34	20240229	192900	17219322180	9650	9650	9650	9650	0
35	20240229	192800	17219322180	9650	9650	9650	9650	0
36	20240229	192700	17219322180	9650	9650	9650	9650	0
37	20240229	192600	17219322180	9650	9650	9650	9650	0
38	20240229	192500	17219322180	9650	9650	9650	9650	0
39	20240229	192400	17219322180	9650	9650	9650	9650	0
40	20240229	192300	17219322180	9650	9650	9650	9650	0
41	20240229	192200	17219322180	9650	9650	9650	9650	0
42	20240229	192100	17219322180	9650	9650	9650	9650	0
43	20240229	192000	17219322180	9650	9650	9650	9650	0
44	20240229	191900	17219322180	9650	9650	9650	9650	0
45	20240229	191800	17219322180	9650	9650	9650	9650	0
46	20240229	191700	17219322180	9650	9650	9650	9650	0
47	20240229	191600	17219322180	9650	9650	9650	9650	0
48	20240229	191500	17219322180	9650	9650	9650	9650	0
49	20240229	191400	17219322180	9650	9650	9650	9650	0
50	20240229	191300	17219322180	9650	9650	9650	9650	0
51	20240229	191200	17219322180	9650	9650	9650	9650	0
52	20240229	191100	17219322180	9650	9650	9650	9650	0
53	20240229	191000	17219322180	9650	9650	9650	9650	0
54	20240229	190900	17219322180	9650	9650	9650	9650	0
55	20240229	190800	17219322180	9650	9650	9650	9650	0
56	20240229	190700	17219322180	9650	9650	9650	9650	0
57	20240229	190600	17219322180	9650	9650	9650	9650	0
58	20240229	190500	17219322180	9650	9650	9650	9650	0
59	20240229	190400	17219322180	9650	9650	9650	9650	0
60	20240229	190300	17219322180	9650	9650	9650	9650	0
61	20240229	190200	17219322180	9650	9650	9650	9650	0
62	20240229	190100	17219322180	9650	9650	9650	9650	21728
63	20240229	190000	17219322180	9650	9650	9650	9650	0
64	20240229	185900	17219322180	9650	9650	9650	9650	0
65	20240229	185800	17219322180	9650	9650	9650	9650	0
66	20240229	185700	17219322180	9650	9650	9650	9650	0
67	20240229	185600	17219322180	9650	9650	9650	9650	0
68	20240229	185500	17219322180	9650	9650	9650	9650	0
69	20240229	185400	17219322180	9650	9650	9650	9650	0
70	20240229	185300	17219322180	9650	9650	9650	9650	0
71	20240229	185200	17219322180	9650	9650	9650	9650	0
72	20240229	185100	17219322180	9650	9650	9650	9650	0
73	20240229	185000	17219322180	9650	9650	9650	9650	0
74	20240229	184900	17219322180	9650	9650	9650	9650	0
75	20240229	184800	17219322180	9650	9650	9650	9650	0
76	20240229	184700	17219322180	9650	9650	9650	9650	0
77	20240229	184600	17219322180	9650	9650	9650	9650	0
78	20240229	184500	17219322180	9650	9650	9650	9650	0
79	20240229	184400	17219322180	9650	9650	9650	9650	0
80	20240229	184300	17219322180	9650	9650	9650	9650	0
81	20240229	184200	17219322180	9650	9650	9650	9650	0
82	20240229	184100	17219322180	9650	9650	9650	9650	0
83	20240229	184000	17219322180	9650	9650	9650	9650	0
84	20240229	183900	17219322180	9650	9650	9650	9650	0
85	20240229	183800	17219322180	9650	9650	9650	9650	0
86	20240229	183700	17219322180	9650	9650	9650	9650	0
87	20240229	183600	17219322180	9650	9650	9650	9650	0
88	20240229	183500	17219322180	9650	9650	9650	9650	0
89	20240229	183400	17219322180	9650	9650	9650	9650	0
90	20240229	183300	17219322180	9650	9650	9650	9650	0
91	20240229	183200	17219322180	9650	9650	9650	9650	0
92	20240229	183100	17219322180	9650	9650	9650	9650	21728
93	20240229	183000	17219322180	9650	9650	9650	9650	0
94	20240229	182900	17219322180	9650	9650	9650	9650	0
95	20240229	182800	17219322180	9650	9650	9650	9650	0
96	20240229	182700	17219322180	9650	9650	9650	9650	0
97	20240229	182600	17219322180	9650	9650	9650	9650	0
98	20240229	182500	17219322180	9650	9650	9650	9650	0
99	20240229	182400	17219322180	9650	9650	9650	9650	0
100	20240229	182300	17219322180	9650	9650	9650	9650	0
101	20240229	182200	17219322180	9650	9650	9650	9650	0
102	20240229	182100	17219322180	9650	9650	9650	9650	0
103	20240229	182000	17219322180	9650	9650	9650	9650	0
104	20240229	181900	17219322180	9650	9650	9650	9650	0
105	20240229	181800	17219322180	9650	9650	9650	9650	0
106	20240229	181700	17219322180	9650	9650	9650	9650	0
107	20240229	181600	17219322180	9650	9650	9650	9650	0
108	20240229	181500	17219322180	9650	9650	9650	9650	0
109	20240229	181400	17219322180	9650	9650	9650	9650	0
110	20240229	181300	17219322180	9650	9650	9650	9650	0
111	20240229	181200	17219322180	9650	9650	9650	9650	0
112	20240229	181100	17219322180	9650	9650	9650	9650	0
113	20240229	181000	17219322180	9650	9650	9650	9650	0
114	20240229	180900	17219322180	9650	9650	9650	9650	0
115	20240229	180800	17219322180	9650	9650	9650	9650	0
116	20240229	180700	17219322180	9650	9650	9650	9650	0
117	20240229	180600	17219322180	9650	9650	9650	9650	0
118	20240229	180500	17219322180	9650	9650	9650	9650	0
119	20240229	180400	17219322180	9650	9650	9650	9650	0
120	20240229	180300	17219322180	9650	9650	9650	9650	0
121	20240229	180200	17219322180	9650	9650	9650	9650	0
122	20240229	180100	17219322180	9650	9650	9650	9650	21728
123	20240229	180000	17219322180	9650	9650	9650	9650	0
124	20240229	175900	17219322180	9650	9650	9650	9650	0
125	20240229	175800	17219322180	9650	9650	9650	9650	0
126	20240229	175700	17219322180	9650	9650	9650	9650	0
127	20240229	175600	17219322180	9650	9650	9650	9650	0
128	20240229	175500	17219322180	9650	9650	9650	9650	0
129	20240229	175400	17219322180	9650	9650	9650	9650	0
130	20240229	175300	17219322180	9650	9650	9650	9650	0
131	20240229	175200	17219322180	9650	9650	9650	9650	0
132	20240229	175100	17219322180	9650	9650	9650	9650	0
133	20240229	175000	17219322180	9650	9650	9650	9650	0
134	20240229	174900	17219322180	9650	9650	9650	9650	0
135	20240229	174800	17219322180	9650	9650	9650	9650	0
136	20240229	174700	17219322180	9650	9650	9650	9650	0
137	20240229	174600	17219322180	9650	9650	9650	9650	0
138	20240229	174500	17219322180	9650	9650	9650	9650	0
139	20240229	174400	17219322180	9650	9650	9650	9650	0
140	20240229	174300	17219322180	9650	9650	9650	9650	0
141	20240229	174200	17219322180	9650	9650	9650	9650	0
142	20240229	174100	17219322180	9650	9650	9650	9650	0
143	20240229	174000	17219322180	9650	9650	9650	9650	0
144	20240229	173900	17219322180	9650	9650	9650	9650	0
145	20240229	173800	17219322180	9650	9650	9650	9650	0
146	20240229	173700	17219322180	9650	9650	9650	9650	0
147	20240229	173600	17219322180	9650	9650	9650	9650	0
148	20240229	173500	17219322180	9650	9650	9650	9650	0
149	20240229	173400	17219322180	9650	9650	9650	9650	0
150	20240229	173300	17219322180	9650	9650	9650	9650	0
151	20240229	173200	17219322180	9650	9650	9650	9650	0
152	20240229	173100	17219322180	9650	9650	9650	9650	21728
153	20240229	173000	17219322180	9650	9650	9650	9650	0
154	20240229	172900	17219322180	9650	9650	9650	9650	0
155	20240229	172800	17219322180	9650	9650	9650	9650	0
156	20240229	172700	17219322180	9650	9650	9650	9650	0
157	20240229	172600	17219322180	9650	9650	9650	9650	0
158	20240229	172500	17219322180	9650	9650	9650	9650	0
159	20240229	172400	17219322180	9650	9650	9650	9650	0
160	20240229	172300	17219322180	9650	9650	9650	9650	0
161	20240229	172200	17219322180	9650	9650	9650	9650	0
162	20240229	172100	17219322180	9650	9650	9650	9650	0
163	20240229	172000	17219322180	9650	9650	9650	9650	0
164	20240229	171900	17219322180	9650	9650	9650	9650	0
165	20240229	171800	17219322180	9650	9650	9650	9650	0
166	20240229	171700	17219322180	9650	9650	9650	9650	0
167	20240229	171600	17219322180	9650	9650	9650	9650	0
168	20240229	171500	17219322180	9650	9650	9650	9650	0
169	20240229	171400	17219322180	9650	9650	9650	9650	0
170	20240229	171300	17219322180	9650	9650	9650	9650	0
171	20240229	171200	17219322180	9650	9650	9650	9650	0
172	20240229	171100	17219322180	9650	9650	9650	9650	0
173	20240229	171000	17219322180	9650	9650	9650	9650	0
174	20240229	170900	17219322180	9650	9650	9650	9650	0
175	20240229	170800	17219322180	9650	9650	9650	9650	0
176	20240229	170700	17219322180	9650	9650	9650	9650	0
177	20240229	170600	17219322180	9650	9650	9650	9650	0
178	20240229	170500	17219322180	9650	9650	9650	9650	0
179	20240229	170400	17219322180	9650	9650	9650	9650	0
180	20240229	170300	17219322180	9650	9650	9650	9650	0
181	20240229	170200	17219322180	9650	9650	9650	9650	0
182	20240229	170100	17219322180	9650	9650	9650	9650	21728
183	20240229	170000	17219322180	9650	9650	9650	9650	0
184	20240229	165900	17219322180	9650	9650	9650	9650	0
185	20240229	165800	17219322180	9650	9650	9650	9650	0
186	20240229	165700	17219322180	9650	9650	9650	9650	0
187	20240229	165600	17219322180	9650	9650	9650	9650	0
188	20240229	165500	17219322180	9650	9650	9650	9650	0
189	20240229	165400	17219322180	9650	9650	9650	9650	0
190	20240229	165300	17219322180	9650	9650	9650	9650	0
191	20240229	165200	17219322180	9650	9650	9650	9650	0
192	20240229	165100	17219322180	9650	9650	9650	9650	0
193	20240229	165000	17219322180	9650	9650	9650	9650	0
194	20240229	164900	17219322180	9650	9650	9650	9650	0
195	20240229	164800	17219322180	9650	9650	9650	9650	0
196	20240229	164700	17219322180	9650	9650	9650	9650	0
197	20240229	164600	17219322180	9650	9650	9650	9650	0
198	20240229	164500	17219322180	9650	9650	9650	9650	0
199	20240229	164400	17219322180	9650	9650	9650	9650	0
200	20240229	164300	17219322180	9650	9650	9650	9650	0
201	20240229	164200	17219322180	9650	9650	9650	9650	0
202	20240229	164100	17219322180	9650	9650	9650	9650	0
203	20240229	164000	17219322180	9650	9650	9650	9650	0
204	20240229	163900	17219322180	9650	9650	9650	9650	0
205	20240229	163800	17219322180	9650	9650	9650	9650	0
206	20240229	163700	17219322180	9650	9650	9650	9650	0
207	20240229	163600	17219322180	9650	9650	9650	9650	0
208	20240229	163500	17219322180	9650	9650	9650	9650	0
209	20240229	163400	17219322180	9650	9650	9650	9650	0
210	20240229	163300	17219322180	9650	9650	9650	9650	0
211	20240229	163200	17219322180	9650	9650	9650	9650	0
212	20240229	163100	17219322180	9650	9650	9650	9650	21728
213	20240229	163000	17219322180	9650	9650	9650	9650	0
214	20240229	162900	17219322180	9650	9650	9650	9650	0
215	20240229	162800	17219322180	9650	9650	9650	9650	0
216	20240229	162700	17219322180	9650	9650	9650	9650	0
217	20240229	162600	17219322180	9650	9650	9650	9650	0
218	20240229	162500	17219322180	9650	9650	9650	9650	0
219	20240229	162400	17219322180	9650	9650	9650	9650	0
220	20240229	162300	17219322180	9650	9650	9650	9650	0
221	20240229	162200	17219322180	9650	9650	9650	9650	0
222	20240229	162100	17219322180	9650	9650	9650	9650	0
223	20240229	162000	17219322180	9650	9650	9650	9650	0
224	20240229	161900	17219322180	9650	9650	9650	9650	0
225	20240229	161800	17219322180	9650	9650	9650	9650	0
226	20240229	161700	17219322180	9650	9650	9650	9650	0
227	20240229	161600	17219322180	9650	9650	9650	9650	0
228	20240229	161500	17219322180	9650	9650	9650	9650	0
229	20240229	161400	17219322180	9650	9650	9650	9650	0
230	20240229	161300	17219322180	9650	9650	9650	9650	0
231	20240229	161200	17219322180	9650	9650	9650	9650	0
232	20240229	161100	17219322180	9650	9650	9650	9650	0
233	20240229	161000	17219322180	9650	9650	9650	9650	0
234	20240229	160900	17219322180	9650	9650	9650	9650	0
235	20240229	160800	17219322180	9650	9650	9650	9650	0
236	20240229	160700	17219322180	9650	9650	9650	9650	0
237	20240229	160600	17219322180	9650	9650	9650	9650	0
238	20240229	160500	17219322180	9650	9650	9650	9650	0
239	20240229	160400	17219322180	9650	9650	9650	9650	0
240	20240229	160300	17219322180	9650	9650	9650	9650	0
241	20240229	160200	17219322180	9650	9650	9650	9650	0
242	20240229	160100	17219322180	9650	9650	9650	9650	21728
243	20240229	160000	17219322180	9650	9650	9650	9650	0
244	20240229	155900	17219322180	9650	9650	9650	9650	0
245	20240229	155800	17219322180	9650	9650	9650	9650	0
246	20240229	155700	17219322180	9650	9650	9650	9650	0
247	20240229	155600	17219322180	9650	9650	9650	9650	0
248	20240229	155500	17219322180	9650	9650	9650	9650	0
249	20240229	155400	17219322180	9650	9650	9650	9650	0
250	20240229	155300	17219322180	9650	9650	9650	9650	0
251	20240229	155200	17219322180	9650	9650	9650	9650	0
252	20240229	155100	17219322180	9650	9650	9650	9650	0
253	20240229	155000	17219322180	9650	9650	9650	9650	0
254	20240229	154900	17219322180	9650	9650	9650	9650	0
255	20240229	154800	17219322180	9650	9650	9650	9650	0
256	20240229	154700	17219322180	9650	9650	9650	9650	0
257	20240229	154600	17219322180	9650	9650	9650	9650	0
258	20240229	154500	17219322180	9650	9650	9650	9650	0
259	20240229	154400	17219322180	9650	9650	9650	9650	0
260	20240229	154300	17219322180	9650	9650	9650	9650	0
261	20240229	154200	17219322180	9650	9650	9650	9650	0
262	20240229	154100	17219322180	9650	9650	9650	9650	0
263	20240229	154000	17219322180	9650	9650	9650	9650	0
264	20240229	153900	17219322180	9650	9650	9650	9650	0
265	20240229	153800	17219322180	9650	9650	9650	9650	0
266	20240229	153700	17219322180	9650	9650	9650	9650	0
267	20240229	153600	17219322180	9650	9650	9650	9650	0
268	20240229	153500	17219322180	9650	9650	9650	9650	0
269	20240229	153400	17219322180	9650	9650	9650	9650	0
270	20240229	153300	17219322180	9650	9650	9650	9650	0
271	20240229	153200	17219322180	9650	9650	9650	9650	0
272	20240229	153100	17219322180	9650	9650	9650	9650	21728
273	20240229	153000	17219322180	9650	9650	9650	9650	21728
274	20240229	152900	17009646980	9710	9710	9710	9710	0
275	20240229	152800	17009646980	9710	9710	9710	9710	0
276	20240229	152700	17009646980	9710	9710	9710	9710	0
277	20240229	152600	17009646980	9710	9710	9710	9710	0
278	20240229	152500	17009646980	9710	9710	9710	9710	0
279	20240229	152400	17009646980	9710	9710	9710	9710	0
280	20240229	152300	17009646980	9710	9710	9710	9710	0
281	20240229	152200	17009646980	9710	9710	9710	9710	0
282	20240229	152100	17009646980	9710	9710	9710	9710	0
283	20240229	152000	17009646980	9710	9710	9710	9710	0
284	20240229	151900	17009646980	9710	9690	9720	9690	3453
285	20240229	151800	16976128970	9700	9700	9700	9680	2114
286	20240229	151700	16955653490	9680	9690	9720	9670	4150
287	20240229	151600	16915410370	9690	9730	9730	9680	20554
288	20240229	151500	16715921360	9720	9730	9740	9720	6154
289	20240229	151400	16656063280	9730	9730	9740	9730	2328
290	20240229	151300	16633405170	9740	9750	9750	9730	993
291	20240229	151200	16623732260	9750	9750	9760	9720	5851
292	20240229	151100	16566757060	9750	9760	9760	9750	1486
293	20240229	151000	16552267100	9760	9760	9770	9750	7232
294	20240229	150900	16481731480	9760	9770	9770	9760	1292
295	20240229	150800	16469119110	9760	9740	9770	9740	7198
296	20240229	150700	16398931640	9740	9740	9750	9740	1556
297	20240229	150600	16383767000	9730	9740	9750	9720	1613
298	20240229	150500	16368075120	9740	9740	9760	9730	4322
299	20240229	150400	16325971100	9730	9740	9740	9730	640
300	20240229	150300	16319740270	9740	9750	9750	9740	534
301	20240229	150200	16314538860	9750	9730	9750	9730	980
302	20240229	150100	16304996420	9730	9740	9740	9730	933
303	20240229	150000	16295911000	9740	9750	9750	9740	666
304	20240229	145900	16289423070	9750	9740	9750	9730	1052
305	20240229	145800	16279171820	9740	9750	9750	9730	1430
306	20240229	145700	16265251220	9740	9730	9740	9730	3277
307	20240229	145600	16233364740	9740	9740	9740	9740	1733
308	20240229	145500	16216485320	9740	9740	9740	9730	225
309	20240229	145400	16214294640	9740	9740	9740	9730	2247
310	20240229	145300	16192425640	9740	9740	9740	9740	335
311	20240229	145200	16189162740	9770	9750	9770	9740	499
312	20240229	145100	16184291930	9750	9760	9770	9750	1089
313	20240229	145000	16173668730	9760	9760	9760	9760	239
314	20240229	144900	16171336090	9770	9770	9770	9760	286
315	20240229	144800	16168544370	9770	9760	9770	9740	1323
316	20240229	144700	16155648100	9760	9760	9760	9750	371
317	20240229	144600	16152029510	9760	9760	9760	9760	455
318	20240229	144500	16147588710	9760	9760	9760	9750	48
319	20240229	144400	16147120530	9760	9750	9760	9740	291
320	20240229	144300	16144282930	9740	9730	9740	9730	1289
321	20240229	144200	16131736830	9730	9730	9740	9730	3763
322	20240229	144100	16095114850	9730	9740	9740	9730	992
323	20240229	144000	16085462450	9740	9750	9750	9740	1126
324	20240229	143900	16074490160	9740	9740	9740	9730	731
325	20240229	143800	16067370560	9740	9740	9750	9740	1443
326	20240229	143700	16053315300	9740	9750	9750	9740	559
327	20240229	143600	16047866510	9750	9760	9760	9750	4436
328	20240229	143500	16004606010	9760	9760	9770	9760	855
329	20240229	143400	15996261050	9760	9770	9770	9760	3838
330	20240229	143300	15958777990	9770	9790	9790	9770	3104
331	20240229	143200	15928421130	9780	9790	9790	9780	1282
332	20240229	143100	15915875930	9790	9790	9790	9790	352
333	20240229	143000	15912429850	9780	9780	9790	9780	1893
334	20240229	142900	15893915670	9790	9790	9790	9780	2215
335	20240229	142800	15872244910	9790	9770	9790	9770	1280
336	20240229	142700	15859722860	9780	9780	9790	9780	479
337	20240229	142600	15855038230	9780	9780	9780	9780	634
338	20240229	142500	15848837710	9780	9770	9780	9770	294
339	20240229	142400	15845964830	9770	9760	9770	9760	1412
340	20240229	142300	15832171740	9770	9770	9770	9760	1468
341	20240229	142200	15817829410	9780	9780	9780	9770	2289
342	20240229	142100	15795448890	9780	9780	9780	9770	285
343	20240229	142000	15792662290	9780	9790	9790	9770	1571
344	20240229	141900	15777298450	9780	9790	9790	9780	726
345	20240229	141800	15770191430	9790	9800	9800	9790	3470
346	20240229	141700	15736193910	9810	9820	9820	9810	2927
347	20240229	141600	15707472240	9810	9820	9830	9810	717
348	20240229	141500	15700434440	9820	9820	9820	9820	50
349	20240229	141400	15699943440	9810	9810	9810	9810	3115
350	20240229	141300	15669385290	9810	9820	9820	9810	3158
351	20240229	141200	15638397740	9820	9820	9820	9820	776
352	20240229	141100	15630777420	9820	9830	9830	9820	462
353	20240229	141000	15626238430	9830	9830	9830	9820	176
354	20240229	140900	15624509270	9830	9830	9830	9830	120
355	20240229	140800	15623329670	9810	9820	9820	9810	2059
356	20240229	140700	15603129120	9820	9820	9820	9820	103
357	20240229	140600	15602117660	9830	9820	9840	9810	956
358	20240229	140500	15592722390	9820	9820	9820	9820	1420
359	20240229	140400	15578777990	9820	9830	9830	9820	9016
360	20240229	140300	15490228730	9840	9840	9840	9830	1021
361	20240229	140200	15480191380	9850	9850	9850	9850	1520
362	20240229	140100	15465219380	9870	9860	9870	9840	1237
363	20240229	140000	15453036180	9870	9860	9870	9860	266
364	20240229	135900	15450412390	9860	9870	9870	9860	1097
365	20240229	135800	15439589860	9870	9860	9870	9860	2077
366	20240229	135700	15419090980	9850	9870	9870	9850	1775
367	20240229	135600	15401599950	9860	9860	9860	9860	55
368	20240229	135500	15401057650	9860	9860	9880	9860	1919
369	20240229	135400	15382131910	9850	9870	9870	9850	1194
370	20240229	135300	15370365670	9860	9870	9880	9860	3153
371	20240229	135200	15339244670	9870	9880	9880	9870	569
372	20240229	135100	15333625330	9880	9890	9890	9870	1685
373	20240229	135000	15316964910	9890	9920	9920	9890	6025
374	20240229	134900	15257271070	9920	9880	9920	9880	14538
375	20240229	134800	15113379320	9880	9890	9890	9880	1841
376	20240229	134700	15095190230	9890	9890	9890	9870	3245
377	20240229	134600	15063103690	9890	9890	9890	9880	3539
378	20240229	134500	15028118710	9880	9880	9880	9870	1844
379	20240229	134400	15009906100	9880	9890	9890	9870	1838
380	20240229	134300	14991759920	9880	9880	9890	9870	2183
381	20240229	134200	14970187120	9870	9860	9880	9840	2997
382	20240229	134100	14940597990	9860	9830	9870	9830	1175
383	20240229	134000	14929012740	9860	9840	9860	9830	3334
384	20240229	133900	14896180570	9850	9770	9850	9760	10727
385	20240229	133800	14791047660	9770	9770	9770	9770	1679
386	20240229	133700	14774643830	9770	9780	9780	9760	2658
387	20240229	133600	14748683890	9780	9770	9780	9770	283
388	20240229	133500	14745918150	9770	9790	9790	9760	10189
389	20240229	133400	14646344860	9790	9780	9790	9780	772
390	20240229	133300	14638787200	9780	9790	9790	9780	181
391	20240229	133200	14637015710	9800	9800	9800	9790	1652
392	20240229	133100	14620836110	9800	9800	9800	9800	194
393	20240229	133000	14618934910	9810	9810	9810	9800	473
394	20240229	132900	14614296240	9810	9810	9810	9800	369
395	20240229	132800	14610677950	9810	9810	9820	9810	734
396	20240229	132700	14603476910	9810	9810	9810	9810	900
397	20240229	132600	14594647910	9810	9810	9810	9810	89
398	20240229	132500	14593774820	9810	9830	9830	9810	106
399	20240229	132400	14592732920	9830	9820	9830	9820	154
400	20240229	132300	14591219640	9820	9830	9830	9820	586
401	20240229	132200	14585462660	9830	9830	9840	9830	725
402	20240229	132100	14578334400	9830	9810	9830	9810	1171
403	20240229	132000	14566845670	9810	9800	9810	9780	2503
404	20240229	131900	14542335480	9800	9790	9800	9790	386
405	20240229	131800	14538553250	9790	9800	9800	9790	825
406	20240229	131700	14530476260	9790	9790	9790	9790	61
407	20240229	131600	14529879070	9780	9780	9800	9780	311
408	20240229	131500	14526836160	9790	9780	9790	9770	1630
409	20240229	131400	14510897720	9780	9790	9790	9770	3117
410	20240229	131300	14480426260	9790	9790	9800	9780	5623
411	20240229	131200	14425414080	9790	9800	9800	9790	5584
412	20240229	131100	14370718230	9800	9810	9810	9800	118
413	20240229	131000	14369561730	9820	9800	9820	9800	2018
414	20240229	130900	14349784250	9800	9820	9820	9800	4473
415	20240229	130800	14305922900	9840	9840	9840	9840	362
416	20240229	130700	14302360820	9840	9840	9840	9840	3
417	20240229	130600	14302331300	9850	9810	9850	9810	2633
418	20240229	130500	14276494840	9810	9830	9840	9810	1354
419	20240229	130400	14263204700	9830	9830	9830	9820	1207
420	20240229	130300	14251344010	9830	9830	9830	9830	1550
421	20240229	130200	14236107510	9840	9830	9840	9830	555
422	20240229	130100	14230650110	9830	9830	9830	9830	2336
423	20240229	130000	14207687230	9840	9840	9840	9840	253
424	20240229	125900	14205197710	9850	9850	9850	9850	150
425	20240229	125800	14203720210	9850	9830	9850	9820	611
426	20240229	125700	14197710660	9830	9820	9830	9820	819
427	20240229	125600	14189665930	9840	9850	9850	9840	134
428	20240229	125500	14188346730	9850	9820	9850	9820	164
429	20240229	125400	14186733080	9820	9850	9850	9820	2586
430	20240229	125300	14161334830	9820	9830	9850	9820	1196
431	20240229	125200	14149586210	9850	9830	9850	9830	15
432	20240229	125100	14149438740	9830	9850	9850	9830	330
433	20240229	125000	14146194500	9850	9850	9850	9850	104
434	20240229	124900	14145170100	9850	9850	9850	9850	1
435	20240229	124800	14145160250	9850	9830	9850	9830	646
436	20240229	124700	14138802730	9820	9820	9820	9820	60
437	20240229	124600	14138213530	9820	9830	9830	9820	124
438	20240229	124500	14136995710	9830	9830	9830	9810	954
439	20240229	124400	14127627760	9820	9850	9850	9820	148
440	20240229	124300	14126171430	9850	9820	9850	9820	781
441	20240229	124200	14118492420	9820	9810	9820	9810	535
442	20240229	124100	14113242540	9820	9810	9820	9810	166
443	20240229	124000	14111613720	9820	9820	9820	9810	170
444	20240229	123900	14109944920	9820	9810	9820	9810	479
445	20240229	123800	14105243670	9810	9810	9820	9810	705
446	20240229	123700	14098325720	9810	9840	9840	9810	2135
447	20240229	123600	14077372360	9850	9810	9850	9810	6
448	20240229	123500	14077313460	9810	9810	9820	9810	3367
449	20240229	123400	14044265990	9820	9810	9820	9810	2147
450	20240229	123300	14023200920	9810	9810	9820	9810	150
451	20240229	123200	14021729390	9810	9820	9820	9810	1405
452	20240229	123100	14007946270	9810	9810	9820	9810	1439
453	20240229	123000	13993827150	9820	9820	9820	9810	357
454	20240229	122900	13990323890	9820	9820	9820	9820	140
455	20240229	122800	13988949090	9820	9820	9820	9810	3227
456	20240229	122700	13957274210	9820	9810	9820	9810	1786
457	20240229	122600	13939753020	9810	9820	9820	9810	8270
458	20240229	122500	13858551950	9820	9830	9830	9820	2871
459	20240229	122400	13830337280	9830	9830	9830	9830	2445
460	20240229	122300	13806302930	9830	9840	9840	9830	609
461	20240229	122200	13800312280	9840	9850	9850	9840	1214
462	20240229	122100	13788365710	9850	9850	9850	9850	65
463	20240229	122000	13787725460	9850	9850	9850	9850	720
464	20240229	121900	13780633460	9850	9840	9850	9840	98
465	20240229	121800	13779668180	9840	9850	9850	9840	435
466	20240229	121700	13775383460	9850	9860	9860	9850	3
467	20240229	121600	13775353900	9840	9850	9850	9840	324
468	20240229	121500	13772165550	9850	9850	9850	9850	635
469	20240229	121400	13765910800	9850	9850	9860	9850	336
470	20240229	121300	13762600170	9850	9840	9860	9840	20
471	20240229	121200	13762403180	9840	9850	9850	9840	334
472	20240229	121100	13759113480	9850	9870	9870	9850	1256
473	20240229	121000	13746741220	9860	9870	9870	9860	1901
474	20240229	120900	13727995310	9870	9870	9870	9870	960
475	20240229	120800	13718520110	9870	9870	9870	9870	1424
476	20240229	120700	13704465230	9870	9870	9870	9870	41
477	20240229	120600	13704060560	9870	9870	9870	9870	338
478	20240229	120500	13700724500	9870	9880	9880	9870	537
479	20240229	120400	13695423990	9870	9870	9880	9860	169
480	20240229	120300	13693755540	9880	9870	9880	9870	153
481	20240229	120200	13692245080	9870	9880	9880	9860	478
482	20240229	120100	13687524470	9860	9860	9860	9860	118
483	20240229	120000	13686360990	9860	9880	9880	9860	435
484	20240229	115900	13682068450	9890	9880	9890	9880	11
485	20240229	115800	13681959710	9880	9880	9880	9880	58
486	20240229	115700	13681386670	9880	9880	9890	9870	538
487	20240229	115600	13676072180	9890	9880	9890	9870	749
488	20240229	115500	13668671300	9880	9870	9880	9870	216
489	20240229	115400	13666539290	9870	9870	9870	9860	650
490	20240229	115300	13660124790	9870	9870	9870	9860	312
491	20240229	115200	13657046370	9870	9860	9870	9850	716
492	20240229	115100	13649983850	9860	9830	9860	9830	1154
493	20240229	115000	13638609550	9840	9840	9840	9830	1063
494	20240229	114900	13628152090	9840	9840	9840	9840	85
495	20240229	114800	13627315690	9830	9840	9840	9830	517
496	20240229	114700	13622230870	9840	9840	9840	9830	252
497	20240229	114600	13619753500	9830	9820	9840	9820	33
498	20240229	114500	13619429110	9830	9830	9830	9820	174
499	20240229	114400	13617718910	9830	9820	9830	9820	1792
500	20240229	114300	13600119210	9830	9840	9840	9830	1428
501	20240229	114200	13586079700	9830	9830	9840	9830	55
502	20240229	114100	13585539040	9840	9830	9840	9830	857
503	20240229	114000	13577114720	9830	9830	9830	9820	1126
504	20240229	113900	13566051950	9830	9820	9840	9820	770
505	20240229	113800	13558488060	9830	9820	9830	9820	625
506	20240229	113700	13552349050	9820	9820	9830	9820	2474
507	20240229	113600	13528054340	9820	9830	9830	9820	1334
508	20240229	113500	13514945500	9840	9840	9840	9830	131
509	20240229	113400	13513657230	9830	9840	9850	9830	1417
510	20240229	113300	13499725020	9840	9850	9850	9840	381
511	20240229	113200	13495974370	9840	9830	9850	9830	266
512	20240229	113100	13493357330	9830	9840	9840	9830	855
513	20240229	113000	13484952620	9830	9840	9840	9830	244
514	20240229	112900	13482551760	9840	9840	9840	9840	1209
515	20240229	112800	13470655200	9840	9850	9850	9840	374
516	20240229	112700	13466972990	9850	9850	9850	9850	651
517	20240229	112600	13460560640	9850	9840	9850	9840	1261
518	20240229	112500	13448149900	9840	9850	9850	9840	355
519	20240229	112400	13444655610	9850	9850	9850	9850	36
520	20240229	112300	13444301010	9840	9840	9840	9830	686
521	20240229	112200	13437550800	9830	9840	9840	9830	3407
522	20240229	112100	13404031110	9850	9850	9860	9850	786
523	20240229	112000	13396289000	9860	9860	9860	9850	91
524	20240229	111900	13395392270	9860	9860	9860	9850	175
525	20240229	111800	13393667830	9850	9850	9850	9840	863
526	20240229	111700	13385171320	9850	9850	9850	9840	410
527	20240229	111600	13381135810	9840	9850	9850	9840	968
528	20240229	111500	13371605030	9850	9850	9850	9840	82
529	20240229	111400	13370797930	9840	9840	9840	9840	353
530	20240229	111300	13367324410	9840	9850	9850	9840	1261
531	20240229	111200	13354916140	9850	9850	9850	9840	42
532	20240229	111100	13354502640	9860	9840	9860	9840	885
533	20240229	111000	13345784220	9840	9860	9860	9840	96
534	20240229	110900	13344838630	9850	9870	9870	9850	1071
535	20240229	110800	13334280700	9870	9870	9870	9870	41
536	20240229	110700	13333876030	9870	9870	9870	9840	651
537	20240229	110600	13327466960	9870	9850	9870	9840	609
538	20240229	110500	13321474360	9840	9840	9850	9840	2280
539	20240229	110400	13299038660	9840	9860	9870	9840	2698
540	20240229	110300	13272471620	9860	9880	9880	9860	1643
541	20240229	110200	13256255610	9890	9880	9890	9880	846
542	20240229	110100	13247893010	9890	9890	9890	9880	1000
543	20240229	110000	13238007520	9880	9880	9880	9880	1441
544	20240229	105900	13223770440	9890	9880	9890	9880	70
545	20240229	105800	13223078150	9890	9890	9900	9890	275
546	20240229	105700	13220358390	9900	9900	9900	9900	206
547	20240229	105600	13218318990	9900	9890	9900	9890	543
548	20240229	105500	13212946830	9900	9900	9900	9900	256
549	20240229	105400	13210412430	9900	9890	9900	9890	835
550	20240229	105300	13202146370	9890	9880	9900	9880	530
551	20240229	105200	13196909550	9900	9890	9900	9890	2439
552	20240229	105100	13172779670	9890	9910	9910	9890	341
553	20240229	105000	13169403770	9900	9900	9910	9890	557
554	20240229	104900	13163890220	9900	9890	9900	9890	212
555	20240229	104800	13161793490	9890	9890	9890	9890	1121
556	20240229	104700	13150706800	9890	9890	9890	9880	73
557	20240229	104600	13149985020	9890	9890	9890	9880	1253
558	20240229	104500	13137594240	9880	9880	9900	9880	782
559	20240229	104400	13129861620	9870	9870	9900	9870	5454
560	20240229	104300	13076028390	9870	9870	9870	9820	2266
561	20240229	104200	13053726740	9870	9840	9870	9830	523
562	20240229	104100	13048580760	9840	9870	9870	9840	156
563	20240229	104000	13047045050	9870	9870	9870	9840	229
564	20240229	103900	13044789150	9870	9880	9880	9830	2684
565	20240229	103800	13018339130	9880	9880	9880	9870	1243
566	20240229	103700	13006059830	9880	9880	9880	9870	589
567	20240229	103600	13000242020	9880	9860	9880	9860	972
568	20240229	103500	12990642800	9870	9850	9880	9850	703
569	20240229	103400	12983703180	9860	9810	9860	9810	2006
570	20240229	103300	12963991380	9800	9810	9810	9790	883
571	20240229	103200	12955338390	9810	9810	9810	9800	3305
572	20240229	103100	12922936380	9810	9810	9810	9800	1311
573	20240229	103000	12910080990	9810	9820	9830	9800	1277
574	20240229	102900	12897554900	9820	9820	9820	9800	8154
575	20240229	102800	12817616750	9820	9830	9830	9810	2635
576	20240229	102700	12791739110	9820	9840	9850	9820	2682
577	20240229	102600	12765365450	9840	9850	9850	9830	933
578	20240229	102500	12756182580	9830	9840	9860	9820	27495
579	20240229	102400	12485956450	9840	9850	9850	9830	9117
580	20240229	102300	12396266680	9850	9860	9860	9840	6063
581	20240229	102200	12336559780	9850	9870	9880	9850	5555
582	20240229	102100	12281797210	9870	9870	9880	9870	11224
583	20240229	102000	12171013740	9880	9890	9900	9870	4053
584	20240229	101900	12130971910	9880	9900	9900	9880	8981
585	20240229	101800	12042166640	9900	9900	9910	9900	5682
586	20240229	101700	11985914020	9910	9910	9910	9900	871
587	20240229	101600	11977287770	9920	9910	9920	9900	8104
588	20240229	101500	11897046270	9930	9920	9930	9910	17402
589	20240229	101400	11724541420	9920	9930	9930	9920	1793
590	20240229	101300	11706739290	9930	9930	9950	9920	3087
591	20240229	101200	11676075790	9930	9940	9960	9930	1246
592	20240229	101100	11663683370	9930	9930	9930	9910	4178
593	20240229	101000	11622243870	9910	9910	9930	9910	2278
594	20240229	100900	11599650970	9930	9910	9930	9910	1033
595	20240229	100800	11589408480	9910	9930	9930	9910	4179
596	20240229	100700	11547964890	9930	9910	9930	9910	1023
597	20240229	100600	11537826400	9910	9930	9930	9900	526
598	20240229	100500	11532615110	9900	9920	9930	9900	3679
599	20240229	100400	11496162690	9920	9910	9920	9910	1103
600	20240229	100300	11485231330	9910	9900	9910	9900	1475
601	20240229	100200	11470624570	9900	9940	9940	9900	6664
602	20240229	100100	11404584080	9950	9940	9950	9920	741
603	20240229	100000	11397218690	9940	9910	9950	9910	779
604	20240229	095900	11389489740	9910	9910	9950	9910	2892
605	20240229	095800	11360822030	9910	9900	9910	9900	4852
606	20240229	095700	11312781940	9910	9930	9930	9900	7846
607	20240229	095600	11234990370	9930	9930	9940	9920	3852
608	20240229	095500	11196751250	9940	9940	9950	9930	3441
609	20240229	095400	11162554960	9960	9970	9970	9940	2542
610	20240229	095300	11137263140	9970	9980	9980	9950	2084
611	20240229	095200	11116506120	9990	10010	10010	9960	7662
612	20240229	095100	11039982130	10020	9990	10020	9990	5968
613	20240229	095000	10980320360	9990	10010	10010	9980	3766
614	20240229	094900	10942682020	10020	10040	10040	10010	3680
615	20240229	094800	10905777170	10050	10060	10060	10040	11171
616	20240229	094700	10793516820	10050	10060	10070	10050	12433
617	20240229	094600	10668448720	10060	9950	10060	9940	9417
618	20240229	094500	10574268030	9950	9940	9950	9930	557
619	20240229	094400	10568731100	9930	9950	9960	9930	2708
620	20240229	094300	10541804770	9950	9960	9960	9940	5299
621	20240229	094200	10489090420	9960	9970	9980	9960	1320
622	20240229	094100	10475930770	9980	9970	9990	9960	2924
623	20240229	094000	10446764970	9970	9980	9990	9970	2583
624	20240229	093900	10420995880	9980	9920	9980	9920	3343
625	20240229	093800	10387755130	9930	9930	9940	9920	1937
626	20240229	093700	10368521610	9930	9940	9950	9930	2047
627	20240229	093600	10348179020	9940	9940	9950	9930	1889
628	20240229	093500	10329406080	9950	9910	9960	9900	1149
629	20240229	093400	10318012470	9900	9900	9920	9890	5545
630	20240229	093300	10263109300	9900	9960	9970	9900	18567
631	20240229	093200	10078832420	9970	9950	9990	9950	1751
632	20240229	093100	10061377490	9950	9980	9980	9950	2509
633	20240229	093000	10036367710	9990	9920	9990	9920	8903
634	20240229	092900	9947888320	9920	9950	9950	9920	11002
635	20240229	092800	9838642800	9950	9950	9970	9930	9769
636	20240229	092700	9741518420	9950	9950	9970	9950	4530
637	20240229	092600	9696417500	9940	10040	10040	9940	11861
638	20240229	092500	9578063330	10050	10030	10050	10000	3479
639	20240229	092400	9543166600	10030	9960	10030	9960	13642
640	20240229	092300	9406968470	9960	9950	9980	9940	7108
641	20240229	092200	9336158890	9950	9950	9960	9910	26989
642	20240229	092100	9068065990	9950	10020	10020	9950	24637
643	20240229	092000	8822221300	10020	10040	10040	10020	7213
644	20240229	091900	8749880660	10030	10070	10100	10030	9891
645	20240229	091800	8650392890	10090	10080	10100	10060	10573
646	20240229	091700	8543813990	10070	10040	10070	10030	13797
647	20240229	091600	8405170850	10020	10010	10040	10000	12494
648	20240229	091500	8280081260	10030	10050	10050	10000	19993
649	20240229	091400	8079876160	10040	10070	10080	10030	5512
650	20240229	091300	8024442900	10070	10030	10070	10010	14783
651	20240229	091200	7876137110	10030	10090	10100	10030	32841
652	20240229	091100	7545536060	10090	10140	10150	10090	17284
653	20240229	091000	7370494230	10130	10160	10170	10110	10755
654	20240229	090900	7261420430	10160	10080	10170	10060	33754
655	20240229	090800	6919820250	10080	10120	10130	10080	21398
656	20240229	090700	6703554440	10110	10170	10200	10110	25005
657	20240229	090600	6449646460	10150	10100	10180	10060	19913
658	20240229	090500	6248067120	10100	10150	10180	10100	57420
659	20240229	090400	5665549400	10150	10340	10350	10140	72226
660	20240229	090300	4925092980	10340	10260	10350	10240	71229
661	20240229	090200	4191948450	10240	10300	10320	10240	69291
662	20240229	090100	3479819740	10300	10370	10400	10260	91094
663	20240229	090000	2539201500	10390	10350	10520	10270	244559