KissMeData/448740/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	213200	58082170	9700	9700	9700	9700	13
3	20240229	213100	58082170	9700	9700	9700	9700	0
4	20240229	213000	58082170	9700	9700	9700	9700	0
5	20240229	212900	58082170	9700	9700	9700	9700	0
6	20240229	212800	58082170	9700	9700	9700	9700	0
7	20240229	212700	58082170	9700	9700	9700	9700	0
8	20240229	212600	58082170	9700	9700	9700	9700	0
9	20240229	212500	58082170	9700	9700	9700	9700	0
10	20240229	212400	58082170	9700	9700	9700	9700	0
11	20240229	212300	58082170	9700	9700	9700	9700	0
12	20240229	212200	58082170	9700	9700	9700	9700	0
13	20240229	212100	58082170	9700	9700	9700	9700	0
14	20240229	212000	58082170	9700	9700	9700	9700	0
15	20240229	211900	58082170	9700	9700	9700	9700	0
16	20240229	211800	58082170	9700	9700	9700	9700	0
17	20240229	211700	58082170	9700	9700	9700	9700	0
18	20240229	211600	58082170	9700	9700	9700	9700	0
19	20240229	211500	58082170	9700	9700	9700	9700	0
20	20240229	211400	58082170	9700	9700	9700	9700	0
21	20240229	211300	58082170	9700	9700	9700	9700	0
22	20240229	211200	58082170	9700	9700	9700	9700	0
23	20240229	211100	58082170	9700	9700	9700	9700	0
24	20240229	211000	58082170	9700	9700	9700	9700	0
25	20240229	210900	58082170	9700	9700	9700	9700	0
26	20240229	210800	58082170	9700	9700	9700	9700	0
27	20240229	210700	58082170	9700	9700	9700	9700	0
28	20240229	210600	58082170	9700	9700	9700	9700	0
29	20240229	210500	58082170	9700	9700	9700	9700	0
30	20240229	210400	58082170	9700	9700	9700	9700	0
31	20240229	210300	58082170	9700	9700	9700	9700	0
32	20240229	210200	58082170	9700	9700	9700	9700	13
33	20240229	210100	58082170	9700	9700	9700	9700	0
34	20240229	210000	58082170	9700	9700	9700	9700	0
35	20240229	205900	58082170	9700	9700	9700	9700	0
36	20240229	205800	58082170	9700	9700	9700	9700	0
37	20240229	205700	58082170	9700	9700	9700	9700	0
38	20240229	205600	58082170	9700	9700	9700	9700	0
39	20240229	205500	58082170	9700	9700	9700	9700	0
40	20240229	205400	58082170	9700	9700	9700	9700	0
41	20240229	205300	58082170	9700	9700	9700	9700	0
42	20240229	205200	58082170	9700	9700	9700	9700	0
43	20240229	205100	58082170	9700	9700	9700	9700	0
44	20240229	205000	58082170	9700	9700	9700	9700	0
45	20240229	204900	58082170	9700	9700	9700	9700	0
46	20240229	204800	58082170	9700	9700	9700	9700	0
47	20240229	204700	58082170	9700	9700	9700	9700	0
48	20240229	204600	58082170	9700	9700	9700	9700	0
49	20240229	204500	58082170	9700	9700	9700	9700	0
50	20240229	204400	58082170	9700	9700	9700	9700	0
51	20240229	204300	58082170	9700	9700	9700	9700	0
52	20240229	204200	58082170	9700	9700	9700	9700	0
53	20240229	204100	58082170	9700	9700	9700	9700	0
54	20240229	204000	58082170	9700	9700	9700	9700	0
55	20240229	203900	58082170	9700	9700	9700	9700	0
56	20240229	203800	58082170	9700	9700	9700	9700	0
57	20240229	203700	58082170	9700	9700	9700	9700	0
58	20240229	203600	58082170	9700	9700	9700	9700	0
59	20240229	203500	58082170	9700	9700	9700	9700	0
60	20240229	203400	58082170	9700	9700	9700	9700	0
61	20240229	203300	58082170	9700	9700	9700	9700	0
62	20240229	203200	58082170	9700	9700	9700	9700	13
63	20240229	203100	58082170	9700	9700	9700	9700	0
64	20240229	203000	58082170	9700	9700	9700	9700	0
65	20240229	202900	58082170	9700	9700	9700	9700	0
66	20240229	202800	58082170	9700	9700	9700	9700	0
67	20240229	202700	58082170	9700	9700	9700	9700	0
68	20240229	202600	58082170	9700	9700	9700	9700	0
69	20240229	202500	58082170	9700	9700	9700	9700	0
70	20240229	202400	58082170	9700	9700	9700	9700	0
71	20240229	202300	58082170	9700	9700	9700	9700	0
72	20240229	202200	58082170	9700	9700	9700	9700	0
73	20240229	202100	58082170	9700	9700	9700	9700	0
74	20240229	202000	58082170	9700	9700	9700	9700	0
75	20240229	201900	58082170	9700	9700	9700	9700	0
76	20240229	201800	58082170	9700	9700	9700	9700	0
77	20240229	201700	58082170	9700	9700	9700	9700	0
78	20240229	201600	58082170	9700	9700	9700	9700	0
79	20240229	201500	58082170	9700	9700	9700	9700	0
80	20240229	201400	58082170	9700	9700	9700	9700	0
81	20240229	201300	58082170	9700	9700	9700	9700	0
82	20240229	201200	58082170	9700	9700	9700	9700	0
83	20240229	201100	58082170	9700	9700	9700	9700	0
84	20240229	201000	58082170	9700	9700	9700	9700	0
85	20240229	200900	58082170	9700	9700	9700	9700	0
86	20240229	200800	58082170	9700	9700	9700	9700	0
87	20240229	200700	58082170	9700	9700	9700	9700	0
88	20240229	200600	58082170	9700	9700	9700	9700	0
89	20240229	200500	58082170	9700	9700	9700	9700	0
90	20240229	200400	58082170	9700	9700	9700	9700	0
91	20240229	200300	58082170	9700	9700	9700	9700	0
92	20240229	200200	58082170	9700	9700	9700	9700	13
93	20240229	200100	58082170	9700	9700	9700	9700	0
94	20240229	200000	58082170	9700	9700	9700	9700	0
95	20240229	195900	58082170	9700	9700	9700	9700	0
96	20240229	195800	58082170	9700	9700	9700	9700	0
97	20240229	195700	58082170	9700	9700	9700	9700	0
98	20240229	195600	58082170	9700	9700	9700	9700	0
99	20240229	195500	58082170	9700	9700	9700	9700	0
100	20240229	195400	58082170	9700	9700	9700	9700	0
101	20240229	195300	58082170	9700	9700	9700	9700	0
102	20240229	195200	58082170	9700	9700	9700	9700	0
103	20240229	195100	58082170	9700	9700	9700	9700	0
104	20240229	195000	58082170	9700	9700	9700	9700	0
105	20240229	194900	58082170	9700	9700	9700	9700	0
106	20240229	194800	58082170	9700	9700	9700	9700	0
107	20240229	194700	58082170	9700	9700	9700	9700	0
108	20240229	194600	58082170	9700	9700	9700	9700	0
109	20240229	194500	58082170	9700	9700	9700	9700	0
110	20240229	194400	58082170	9700	9700	9700	9700	0
111	20240229	194300	58082170	9700	9700	9700	9700	0
112	20240229	194200	58082170	9700	9700	9700	9700	0
113	20240229	194100	58082170	9700	9700	9700	9700	0
114	20240229	194000	58082170	9700	9700	9700	9700	0
115	20240229	193900	58082170	9700	9700	9700	9700	0
116	20240229	193800	58082170	9700	9700	9700	9700	0
117	20240229	193700	58082170	9700	9700	9700	9700	0
118	20240229	193600	58082170	9700	9700	9700	9700	0
119	20240229	193500	58082170	9700	9700	9700	9700	0
120	20240229	193400	58082170	9700	9700	9700	9700	0
121	20240229	193300	58082170	9700	9700	9700	9700	0
122	20240229	193200	58082170	9700	9700	9700	9700	13
123	20240229	193100	58082170	9700	9700	9700	9700	0
124	20240229	193000	58082170	9700	9700	9700	9700	0
125	20240229	192900	58082170	9700	9700	9700	9700	0
126	20240229	192800	58082170	9700	9700	9700	9700	0
127	20240229	192700	58082170	9700	9700	9700	9700	0
128	20240229	192600	58082170	9700	9700	9700	9700	0
129	20240229	192500	58082170	9700	9700	9700	9700	0
130	20240229	192400	58082170	9700	9700	9700	9700	0
131	20240229	192300	58082170	9700	9700	9700	9700	0
132	20240229	192200	58082170	9700	9700	9700	9700	0
133	20240229	192100	58082170	9700	9700	9700	9700	0
134	20240229	192000	58082170	9700	9700	9700	9700	0
135	20240229	191900	58082170	9700	9700	9700	9700	0
136	20240229	191800	58082170	9700	9700	9700	9700	0
137	20240229	191700	58082170	9700	9700	9700	9700	0
138	20240229	191600	58082170	9700	9700	9700	9700	0
139	20240229	191500	58082170	9700	9700	9700	9700	0
140	20240229	191400	58082170	9700	9700	9700	9700	0
141	20240229	191300	58082170	9700	9700	9700	9700	0
142	20240229	191200	58082170	9700	9700	9700	9700	0
143	20240229	191100	58082170	9700	9700	9700	9700	0
144	20240229	191000	58082170	9700	9700	9700	9700	0
145	20240229	190900	58082170	9700	9700	9700	9700	0
146	20240229	190800	58082170	9700	9700	9700	9700	0
147	20240229	190700	58082170	9700	9700	9700	9700	0
148	20240229	190600	58082170	9700	9700	9700	9700	0
149	20240229	190500	58082170	9700	9700	9700	9700	0
150	20240229	190400	58082170	9700	9700	9700	9700	0
151	20240229	190300	58082170	9700	9700	9700	9700	0
152	20240229	190200	58082170	9700	9700	9700	9700	13
153	20240229	190100	58082170	9700	9700	9700	9700	0
154	20240229	190000	58082170	9700	9700	9700	9700	0
155	20240229	185900	58082170	9700	9700	9700	9700	0
156	20240229	185800	58082170	9700	9700	9700	9700	0
157	20240229	185700	58082170	9700	9700	9700	9700	0
158	20240229	185600	58082170	9700	9700	9700	9700	0
159	20240229	185500	58082170	9700	9700	9700	9700	0
160	20240229	185400	58082170	9700	9700	9700	9700	0
161	20240229	185300	58082170	9700	9700	9700	9700	0
162	20240229	185200	58082170	9700	9700	9700	9700	0
163	20240229	185100	58082170	9700	9700	9700	9700	0
164	20240229	185000	58082170	9700	9700	9700	9700	0
165	20240229	184900	58082170	9700	9700	9700	9700	0
166	20240229	184800	58082170	9700	9700	9700	9700	0
167	20240229	184700	58082170	9700	9700	9700	9700	0
168	20240229	184600	58082170	9700	9700	9700	9700	0
169	20240229	184500	58082170	9700	9700	9700	9700	0
170	20240229	184400	58082170	9700	9700	9700	9700	0
171	20240229	184300	58082170	9700	9700	9700	9700	0
172	20240229	184200	58082170	9700	9700	9700	9700	0
173	20240229	184100	58082170	9700	9700	9700	9700	0
174	20240229	184000	58082170	9700	9700	9700	9700	0
175	20240229	183900	58082170	9700	9700	9700	9700	0
176	20240229	183800	58082170	9700	9700	9700	9700	0
177	20240229	183700	58082170	9700	9700	9700	9700	0
178	20240229	183600	58082170	9700	9700	9700	9700	0
179	20240229	183500	58082170	9700	9700	9700	9700	0
180	20240229	183400	58082170	9700	9700	9700	9700	0
181	20240229	183300	58082170	9700	9700	9700	9700	0
182	20240229	183200	58082170	9700	9700	9700	9700	13
183	20240229	183100	58082170	9700	9700	9700	9700	0
184	20240229	183000	58082170	9700	9700	9700	9700	0
185	20240229	182900	58082170	9700	9700	9700	9700	0
186	20240229	182800	58082170	9700	9700	9700	9700	0
187	20240229	182700	58082170	9700	9700	9700	9700	0
188	20240229	182600	58082170	9700	9700	9700	9700	0
189	20240229	182500	58082170	9700	9700	9700	9700	0
190	20240229	182400	58082170	9700	9700	9700	9700	0
191	20240229	182300	58082170	9700	9700	9700	9700	0
192	20240229	182200	58082170	9700	9700	9700	9700	0
193	20240229	182100	58082170	9700	9700	9700	9700	0
194	20240229	182000	58082170	9700	9700	9700	9700	0
195	20240229	181900	58082170	9700	9700	9700	9700	0
196	20240229	181800	58082170	9700	9700	9700	9700	0
197	20240229	181700	58082170	9700	9700	9700	9700	0
198	20240229	181600	58082170	9700	9700	9700	9700	0
199	20240229	181500	58082170	9700	9700	9700	9700	0
200	20240229	181400	58082170	9700	9700	9700	9700	0
201	20240229	181300	58082170	9700	9700	9700	9700	0
202	20240229	181200	58082170	9700	9700	9700	9700	0
203	20240229	181100	58082170	9700	9700	9700	9700	0
204	20240229	181000	58082170	9700	9700	9700	9700	0
205	20240229	180900	58082170	9700	9700	9700	9700	0
206	20240229	180800	58082170	9700	9700	9700	9700	0
207	20240229	180700	58082170	9700	9700	9700	9700	0
208	20240229	180600	58082170	9700	9700	9700	9700	0
209	20240229	180500	58082170	9700	9700	9700	9700	0
210	20240229	180400	58082170	9700	9700	9700	9700	0
211	20240229	180300	58082170	9700	9700	9700	9700	0
212	20240229	180200	58082170	9700	9700	9700	9700	13
213	20240229	180100	58082170	9700	9700	9700	9700	0
214	20240229	180000	58082170	9700	9700	9700	9700	0
215	20240229	175900	58082170	9700	9700	9700	9700	0
216	20240229	175800	58082170	9700	9700	9700	9700	0
217	20240229	175700	58082170	9700	9700	9700	9700	0
218	20240229	175600	58082170	9700	9700	9700	9700	0
219	20240229	175500	58082170	9700	9700	9700	9700	0
220	20240229	175400	58082170	9700	9700	9700	9700	0
221	20240229	175300	58082170	9700	9700	9700	9700	0
222	20240229	175200	58082170	9700	9700	9700	9700	0
223	20240229	175100	58082170	9700	9700	9700	9700	0
224	20240229	175000	58082170	9700	9700	9700	9700	0
225	20240229	174900	58082170	9700	9700	9700	9700	0
226	20240229	174800	58082170	9700	9700	9700	9700	0
227	20240229	174700	58082170	9700	9700	9700	9700	0
228	20240229	174600	58082170	9700	9700	9700	9700	0
229	20240229	174500	58082170	9700	9700	9700	9700	0
230	20240229	174400	58082170	9700	9700	9700	9700	0
231	20240229	174300	58082170	9700	9700	9700	9700	0
232	20240229	174200	58082170	9700	9700	9700	9700	0
233	20240229	174100	58082170	9700	9700	9700	9700	0
234	20240229	174000	58082170	9700	9700	9700	9700	0
235	20240229	173900	58082170	9700	9700	9700	9700	0
236	20240229	173800	58082170	9700	9700	9700	9700	0
237	20240229	173700	58082170	9700	9700	9700	9700	0
238	20240229	173600	58082170	9700	9700	9700	9700	0
239	20240229	173500	58082170	9700	9700	9700	9700	0
240	20240229	173400	58082170	9700	9700	9700	9700	0
241	20240229	173300	58082170	9700	9700	9700	9700	0
242	20240229	173200	58082170	9700	9700	9700	9700	13
243	20240229	173100	58082170	9700	9700	9700	9700	0
244	20240229	173000	58082170	9700	9700	9700	9700	0
245	20240229	172900	58082170	9700	9700	9700	9700	0
246	20240229	172800	58082170	9700	9700	9700	9700	0
247	20240229	172700	58082170	9700	9700	9700	9700	0
248	20240229	172600	58082170	9700	9700	9700	9700	0
249	20240229	172500	58082170	9700	9700	9700	9700	0
250	20240229	172400	58082170	9700	9700	9700	9700	0
251	20240229	172300	58082170	9700	9700	9700	9700	0
252	20240229	172200	58082170	9700	9700	9700	9700	0
253	20240229	172100	58082170	9700	9700	9700	9700	0
254	20240229	172000	58082170	9700	9700	9700	9700	0
255	20240229	171900	58082170	9700	9700	9700	9700	0
256	20240229	171800	58082170	9700	9700	9700	9700	0
257	20240229	171700	58082170	9700	9700	9700	9700	0
258	20240229	171600	58082170	9700	9700	9700	9700	0
259	20240229	171500	58082170	9700	9700	9700	9700	0
260	20240229	171400	58082170	9700	9700	9700	9700	0
261	20240229	171300	58082170	9700	9700	9700	9700	0
262	20240229	171200	58082170	9700	9700	9700	9700	0
263	20240229	171100	58082170	9700	9700	9700	9700	0
264	20240229	171000	58082170	9700	9700	9700	9700	0
265	20240229	170900	58082170	9700	9700	9700	9700	0
266	20240229	170800	58082170	9700	9700	9700	9700	0
267	20240229	170700	58082170	9700	9700	9700	9700	0
268	20240229	170600	58082170	9700	9700	9700	9700	0
269	20240229	170500	58082170	9700	9700	9700	9700	0
270	20240229	170400	58082170	9700	9700	9700	9700	0
271	20240229	170300	58082170	9700	9700	9700	9700	0
272	20240229	170200	58082170	9700	9700	9700	9700	13
273	20240229	170100	58082170	9700	9700	9700	9700	0
274	20240229	170000	58082170	9700	9700	9700	9700	0
275	20240229	165900	58082170	9700	9700	9700	9700	0
276	20240229	165800	58082170	9700	9700	9700	9700	0
277	20240229	165700	58082170	9700	9700	9700	9700	0
278	20240229	165600	58082170	9700	9700	9700	9700	0
279	20240229	165500	58082170	9700	9700	9700	9700	0
280	20240229	165400	58082170	9700	9700	9700	9700	0
281	20240229	165300	58082170	9700	9700	9700	9700	0
282	20240229	165200	58082170	9700	9700	9700	9700	0
283	20240229	165100	58082170	9700	9700	9700	9700	0
284	20240229	165000	58082170	9700	9700	9700	9700	0
285	20240229	164900	58082170	9700	9700	9700	9700	0
286	20240229	164800	58082170	9700	9700	9700	9700	0
287	20240229	164700	58082170	9700	9700	9700	9700	0
288	20240229	164600	58082170	9700	9700	9700	9700	0
289	20240229	164500	58082170	9700	9700	9700	9700	0
290	20240229	164400	58082170	9700	9700	9700	9700	0
291	20240229	164300	58082170	9700	9700	9700	9700	0
292	20240229	164200	58082170	9700	9700	9700	9700	0
293	20240229	164100	58082170	9700	9700	9700	9700	0
294	20240229	164000	58082170	9700	9700	9700	9700	0
295	20240229	163900	58082170	9700	9700	9700	9700	0
296	20240229	163800	58082170	9700	9700	9700	9700	0
297	20240229	163700	58082170	9700	9700	9700	9700	0
298	20240229	163600	58082170	9700	9700	9700	9700	0
299	20240229	163500	58082170	9700	9700	9700	9700	0
300	20240229	163400	58082170	9700	9700	9700	9700	0
301	20240229	163300	58082170	9700	9700	9700	9700	0
302	20240229	163200	58082170	9700	9700	9700	9700	13
303	20240229	163100	58082170	9700	9700	9700	9700	0
304	20240229	163000	58082170	9700	9700	9700	9700	0
305	20240229	162900	58082170	9700	9700	9700	9700	0
306	20240229	162800	58082170	9700	9700	9700	9700	0
307	20240229	162700	58082170	9700	9700	9700	9700	0
308	20240229	162600	58082170	9700	9700	9700	9700	0
309	20240229	162500	58082170	9700	9700	9700	9700	0
310	20240229	162400	58082170	9700	9700	9700	9700	0
311	20240229	162300	58082170	9700	9700	9700	9700	0
312	20240229	162200	58082170	9700	9700	9700	9700	0
313	20240229	162100	58082170	9700	9700	9700	9700	0
314	20240229	162000	58082170	9700	9700	9700	9700	0
315	20240229	161900	58082170	9700	9700	9700	9700	0
316	20240229	161800	58082170	9700	9700	9700	9700	0
317	20240229	161700	58082170	9700	9700	9700	9700	0
318	20240229	161600	58082170	9700	9700	9700	9700	0
319	20240229	161500	58082170	9700	9700	9700	9700	0
320	20240229	161400	58082170	9700	9700	9700	9700	0
321	20240229	161300	58082170	9700	9700	9700	9700	0
322	20240229	161200	58082170	9700	9700	9700	9700	0
323	20240229	161100	58082170	9700	9700	9700	9700	0
324	20240229	161000	58082170	9700	9700	9700	9700	0
325	20240229	160900	58082170	9700	9700	9700	9700	0
326	20240229	160800	58082170	9700	9700	9700	9700	0
327	20240229	160700	58082170	9700	9700	9700	9700	0
328	20240229	160600	58082170	9700	9700	9700	9700	0
329	20240229	160500	58082170	9700	9700	9700	9700	0
330	20240229	160400	58082170	9700	9700	9700	9700	0
331	20240229	160300	58082170	9700	9700	9700	9700	0
332	20240229	160200	58082170	9700	9700	9700	9700	13
333	20240229	160100	58082170	9700	9700	9700	9700	0
334	20240229	160000	58082170	9700	9700	9700	9700	0
335	20240229	155900	58082170	9700	9700	9700	9700	0
336	20240229	155800	58082170	9700	9700	9700	9700	0
337	20240229	155700	58082170	9700	9700	9700	9700	0
338	20240229	155600	58082170	9700	9700	9700	9700	0
339	20240229	155500	58082170	9700	9700	9700	9700	0
340	20240229	155400	58082170	9700	9700	9700	9700	0
341	20240229	155300	58082170	9700	9700	9700	9700	0
342	20240229	155200	58082170	9700	9700	9700	9700	0
343	20240229	155100	58082170	9700	9700	9700	9700	0
344	20240229	155000	58082170	9700	9700	9700	9700	0
345	20240229	154900	58082170	9700	9700	9700	9700	0
346	20240229	154800	58082170	9700	9700	9700	9700	0
347	20240229	154700	58082170	9700	9700	9700	9700	0
348	20240229	154600	58082170	9700	9700	9700	9700	0
349	20240229	154500	58082170	9700	9700	9700	9700	0
350	20240229	154400	58082170	9700	9700	9700	9700	0
351	20240229	154300	58082170	9700	9700	9700	9700	0
352	20240229	154200	58082170	9700	9700	9700	9700	0
353	20240229	154100	58082170	9700	9700	9700	9700	0
354	20240229	154000	58082170	9700	9700	9700	9700	0
355	20240229	153900	58082170	9700	9700	9700	9700	0
356	20240229	153800	58082170	9700	9700	9700	9700	0
357	20240229	153700	58082170	9700	9700	9700	9700	0
358	20240229	153600	58082170	9700	9700	9700	9700	0
359	20240229	153500	58082170	9700	9700	9700	9700	0
360	20240229	153400	58082170	9700	9700	9700	9700	0
361	20240229	153300	58082170	9700	9700	9700	9700	0
362	20240229	153200	58082170	9700	9700	9700	9700	13
363	20240229	153100	58082170	9700	9700	9700	9700	0
364	20240229	153000	58082170	9700	9700	9700	9700	13
365	20240229	152900	57956070	9690	9690	9690	9690	0
366	20240229	152800	57956070	9690	9690	9690	9690	0
367	20240229	152700	57956070	9690	9690	9690	9690	0
368	20240229	152600	57956070	9690	9690	9690	9690	0
369	20240229	152500	57956070	9690	9690	9690	9690	0
370	20240229	152400	57956070	9690	9690	9690	9690	0
371	20240229	152300	57956070	9690	9690	9690	9690	0
372	20240229	152200	57956070	9690	9690	9690	9690	0
373	20240229	152100	57956070	9690	9690	9690	9690	0
374	20240229	152000	57956070	9690	9690	9690	9690	0
375	20240229	151900	57956070	9690	9690	9690	9690	0
376	20240229	151800	57956070	9690	9690	9690	9690	17
377	20240229	151700	57791340	9690	9690	9690	9690	0
378	20240229	151600	57791340	9690	9690	9690	9690	10
379	20240229	151500	57694440	9680	9680	9680	9680	24
380	20240229	151400	57462120	9690	9680	9690	9680	71
381	20240229	151300	56774670	9690	9690	9690	9690	1
382	20240229	151200	56764980	9680	9680	9680	9680	120
383	20240229	151100	55603380	9690	9690	9690	9690	41
384	20240229	151000	55206090	9680	9680	9680	9680	36
385	20240229	150900	54857610	9690	9690	9690	9690	0
386	20240229	150800	54857610	9690	9690	9690	9690	0
387	20240229	150700	54857610	9690	9700	9700	9690	34
388	20240229	150600	54527980	9700	9700	9700	9700	0
389	20240229	150500	54527980	9700	9700	9700	9700	0
390	20240229	150400	54527980	9700	9700	9700	9700	17
391	20240229	150300	54363080	9680	9680	9680	9680	0
392	20240229	150200	54363080	9680	9690	9690	9680	50
393	20240229	150100	53879060	9700	9700	9700	9700	0
394	20240229	150000	53879060	9700	9700	9700	9700	0
395	20240229	145900	53879060	9700	9700	9700	9700	17
396	20240229	145800	53714160	9700	9700	9700	9700	0
397	20240229	145700	53714160	9700	9700	9700	9700	0
398	20240229	145600	53714160	9700	9700	9700	9700	17
399	20240229	145500	53549260	9700	9700	9700	9700	0
400	20240229	145400	53549260	9700	9700	9700	9700	0
401	20240229	145300	53549260	9700	9700	9700	9700	0
402	20240229	145200	53549260	9700	9700	9700	9700	17
403	20240229	145100	53384360	9700	9700	9700	9700	0
404	20240229	145000	53384360	9700	9700	9700	9700	0
405	20240229	144900	53384360	9700	9700	9700	9700	0
406	20240229	144800	53384360	9700	9700	9700	9700	17
407	20240229	144700	53219460	9700	9700	9700	9700	0
408	20240229	144600	53219460	9700	9700	9700	9700	0
409	20240229	144500	53219460	9700	9690	9700	9690	17
410	20240229	144400	53054680	9690	9690	9690	9690	0
411	20240229	144300	53054680	9690	9690	9690	9690	0
412	20240229	144200	53054680	9690	9690	9690	9690	0
413	20240229	144100	53054680	9690	9690	9690	9690	17
414	20240229	144000	52889950	9690	9690	9690	9690	0
415	20240229	143900	52889950	9690	9690	9690	9690	5
416	20240229	143800	52841500	9700	9700	9700	9700	17
417	20240229	143700	52676600	9700	9700	9700	9700	0
418	20240229	143600	52676600	9700	9700	9700	9700	0
419	20240229	143500	52676600	9700	9700	9700	9700	0
420	20240229	143400	52676600	9700	9700	9700	9700	17
421	20240229	143300	52511700	9700	9700	9700	9700	0
422	20240229	143200	52511700	9700	9700	9700	9700	0
423	20240229	143100	52511700	9700	9700	9700	9700	0
424	20240229	143000	52511700	9700	9700	9700	9700	17
425	20240229	142900	52346800	9700	9700	9700	9700	0
426	20240229	142800	52346800	9700	9700	9700	9700	0
427	20240229	142700	52346800	9700	9700	9700	9700	17
428	20240229	142600	52181900	9700	9700	9700	9700	0
429	20240229	142500	52181900	9700	9700	9700	9700	0
430	20240229	142400	52181900	9700	9700	9700	9700	0
431	20240229	142300	52181900	9700	9700	9700	9700	18
432	20240229	142200	52007300	9700	9700	9700	9700	1
433	20240229	142100	51997600	9700	9700	9700	9700	0
434	20240229	142000	51997600	9700	9700	9700	9700	0
435	20240229	141900	51997600	9700	9700	9700	9700	17
436	20240229	141800	51832700	9700	9700	9700	9700	0
437	20240229	141700	51832700	9700	9690	9700	9690	14
438	20240229	141600	51696990	9690	9690	9690	9690	3
439	20240229	141500	51667920	9680	9680	9680	9680	4
440	20240229	141400	51629200	9700	9700	9700	9700	0
441	20240229	141300	51629200	9700	9700	9700	9700	0
442	20240229	141200	51629200	9700	9700	9700	9700	17
443	20240229	141100	51464300	9700	9700	9700	9700	0
444	20240229	141000	51464300	9700	9700	9700	9700	0
445	20240229	140900	51464300	9700	9700	9700	9700	0
446	20240229	140800	51464300	9700	9700	9700	9700	17
447	20240229	140700	51299400	9700	9700	9700	9700	0
448	20240229	140600	51299400	9700	9690	9700	9690	16
449	20240229	140500	51144230	9680	9680	9680	9680	0
450	20240229	140400	51144230	9680	9680	9680	9680	0
451	20240229	140300	51144230	9680	9680	9680	9680	3
452	20240229	140200	51115190	9700	9690	9700	9690	16
453	20240229	140100	50960020	9680	9680	9680	9680	0
454	20240229	140000	50960020	9680	9680	9680	9680	1
455	20240229	135900	50950340	9690	9690	9690	9690	0
456	20240229	135800	50950340	9690	9680	9690	9680	18
457	20240229	135700	50775930	9700	9700	9700	9700	0
458	20240229	135600	50775930	9700	9700	9700	9700	0
459	20240229	135500	50775930	9700	9700	9700	9700	17
460	20240229	135400	50611030	9680	9680	9680	9680	1
461	20240229	135300	50601350	9680	9680	9680	9680	1
462	20240229	135200	50591670	9700	9700	9700	9700	0
463	20240229	135100	50591670	9700	9700	9700	9700	0
464	20240229	135000	50591670	9700	9700	9700	9700	17
465	20240229	134900	50426770	9700	9700	9700	9700	0
466	20240229	134800	50426770	9700	9690	9700	9690	17
467	20240229	134700	50261880	9680	9680	9680	9680	1
468	20240229	134600	50252200	9700	9700	9700	9700	0
469	20240229	134500	50252200	9700	9700	9700	9700	0
470	20240229	134400	50252200	9700	9700	9700	9700	17
471	20240229	134300	50087300	9680	9680	9680	9680	0
472	20240229	134200	50087300	9680	9680	9680	9680	1
473	20240229	134100	50077620	9680	9680	9680	9680	4
474	20240229	134000	50038900	9700	9700	9700	9700	0
475	20240229	133900	50038900	9700	9700	9700	9700	17
476	20240229	133800	49874000	9700	9700	9700	9700	0
477	20240229	133700	49874000	9700	9700	9700	9700	0
478	20240229	133600	49874000	9700	9690	9700	9690	17
479	20240229	133500	49709170	9690	9690	9690	9690	1
480	20240229	133400	49699480	9690	9690	9690	9690	1
481	20240229	133300	49689790	9690	9680	9690	9680	19
482	20240229	133200	49505690	9680	9680	9680	9680	3
483	20240229	133100	49476650	9680	9680	9680	9680	1
484	20240229	133000	49466970	9690	9690	9690	9690	0
485	20240229	132900	49466970	9690	9690	9690	9690	17
486	20240229	132800	49302240	9680	9680	9680	9680	1
487	20240229	132700	49292560	9680	9680	9680	9680	1000
488	20240229	132600	39612560	9690	9690	9690	9690	0
489	20240229	132500	39612560	9690	9690	9690	9690	17
490	20240229	132400	39447830	9680	9680	9680	9680	1
491	20240229	132300	39438150	9680	9680	9680	9680	1
492	20240229	132200	39428470	9680	9680	9680	9680	1
493	20240229	132100	39418790	9690	9690	9690	9690	17
494	20240229	132000	39254060	9690	9690	9690	9690	0
495	20240229	131900	39254060	9690	9680	9690	9680	6
496	20240229	131800	39195930	9690	9690	9690	9690	17
497	20240229	131700	39031200	9690	9690	9690	9690	0
498	20240229	131600	39031200	9690	9690	9690	9690	0
499	20240229	131500	39031200	9690	9680	9690	9680	18
500	20240229	131400	38856790	9680	9680	9680	9680	1
501	20240229	131300	38847110	9700	9700	9700	9700	0
502	20240229	131200	38847110	9700	9700	9700	9700	0
503	20240229	131100	38847110	9700	9690	9700	9690	913
504	20240229	131000	30000010	9690	9690	9690	9690	4
505	20240229	130900	29961250	9690	9690	9690	9690	5
506	20240229	130800	29912800	9690	9690	9690	9690	95
507	20240229	130700	28992250	9690	9680	9690	9680	18
508	20240229	130600	28817840	9700	9700	9700	9700	0
509	20240229	130500	28817840	9700	9700	9700	9700	0
510	20240229	130400	28817840	9700	9690	9700	9690	17
511	20240229	130300	28653000	9680	9680	9680	9680	8
512	20240229	130200	28575560	9680	9680	9680	9680	6
513	20240229	130100	28517480	9690	9680	9690	9680	4
514	20240229	130000	28478730	9690	9690	9690	9690	1
515	20240229	125900	28469040	9700	9700	9700	9700	17
516	20240229	125800	28304140	9700	9700	9700	9700	0
517	20240229	125700	28304140	9700	9690	9700	9690	17
518	20240229	125600	28139250	9680	9680	9680	9680	1
519	20240229	125500	28129570	9700	9700	9700	9700	0
520	20240229	125400	28129570	9700	9700	9700	9700	0
521	20240229	125300	28129570	9700	9700	9700	9700	0
522	20240229	125200	28129570	9700	9690	9700	9690	17
523	20240229	125100	27964680	9700	9700	9700	9700	0
524	20240229	125000	27964680	9700	9700	9700	9700	0
525	20240229	124900	27964680	9700	9690	9700	9690	17
526	20240229	124800	27799790	9700	9700	9700	9700	0
527	20240229	124700	27799790	9700	9700	9700	9700	0
528	20240229	124600	27799790	9700	9700	9700	9700	17
529	20240229	124500	27634890	9680	9680	9680	9680	0
530	20240229	124400	27634890	9680	9680	9680	9680	1
531	20240229	124300	27625210	9700	9700	9700	9700	0
532	20240229	124200	27625210	9700	9700	9700	9700	0
533	20240229	124100	27625210	9700	9690	9700	9690	17
534	20240229	124000	27460320	9700	9700	9700	9700	0
535	20240229	123900	27460320	9700	9700	9700	9700	17
536	20240229	123800	27295420	9680	9680	9680	9680	0
537	20240229	123700	27295420	9680	9680	9680	9680	0
538	20240229	123600	27295420	9680	9680	9680	9680	1
539	20240229	123500	27285740	9680	9680	9680	9680	1
540	20240229	123400	27276060	9700	9700	9700	9700	17
541	20240229	123300	27111160	9700	9700	9700	9700	0
542	20240229	123200	27111160	9700	9700	9700	9700	0
543	20240229	123100	27111160	9700	9700	9700	9700	16
544	20240229	123000	26955960	9690	9690	9690	9690	1
545	20240229	122900	26946270	9690	9690	9690	9690	0
546	20240229	122800	26946270	9690	9690	9690	9690	1
547	20240229	122700	26936580	9700	9700	9700	9700	17
548	20240229	122600	26771680	9700	9700	9700	9700	0
549	20240229	122500	26771680	9700	9700	9700	9700	0
550	20240229	122400	26771680	9700	9690	9700	9690	16
551	20240229	122300	26616520	9680	9680	9680	9680	0
552	20240229	122200	26616520	9680	9680	9680	9680	1
553	20240229	122100	26606840	9700	9700	9700	9700	0
554	20240229	122000	26606840	9700	9700	9700	9700	0
555	20240229	121900	26606840	9700	9690	9700	9690	17
556	20240229	121800	26441950	9700	9700	9700	9700	0
557	20240229	121700	26441950	9700	9700	9700	9700	17
558	20240229	121600	26277050	9680	9680	9680	9680	0
559	20240229	121500	26277050	9680	9680	9680	9680	1
560	20240229	121400	26267370	9680	9680	9680	9680	1
561	20240229	121300	26257690	9700	9700	9700	9700	0
562	20240229	121200	26257690	9700	9700	9700	9700	17
563	20240229	121100	26092790	9700	9700	9700	9700	0
564	20240229	121000	26092790	9700	9700	9700	9700	17
565	20240229	120900	25927890	9680	9680	9680	9680	0
566	20240229	120800	25927890	9680	9680	9680	9680	1
567	20240229	120700	25918210	9680	9680	9680	9680	1
568	20240229	120600	25908530	9700	9700	9700	9700	0
569	20240229	120500	25908530	9700	9700	9700	9700	17
570	20240229	120400	25743630	9700	9700	9700	9700	0
571	20240229	120300	25743630	9700	9700	9700	9700	0
572	20240229	120200	25743630	9700	9690	9700	9690	17
573	20240229	120100	25578780	9680	9680	9680	9680	1
574	20240229	120000	25569100	9700	9700	9700	9700	0
575	20240229	115900	25569100	9700	9700	9700	9700	17
576	20240229	115800	25404200	9680	9680	9680	9680	0
577	20240229	115700	25404200	9680	9680	9680	9680	0
578	20240229	115600	25404200	9680	9680	9680	9680	1
579	20240229	115500	25394520	9680	9680	9680	9680	1
580	20240229	115400	25384840	9700	9700	9700	9700	17
581	20240229	115300	25219940	9700	9700	9700	9700	0
582	20240229	115200	25219940	9700	9700	9700	9700	17
583	20240229	115100	25055040	9680	9680	9680	9680	0
584	20240229	115000	25055040	9680	9680	9680	9680	1
585	20240229	114900	25045360	9680	9680	9680	9680	1
586	20240229	114800	25035680	9700	9700	9700	9700	0
587	20240229	114700	25035680	9700	9700	9700	9700	17
588	20240229	114600	24870780	9700	9700	9700	9700	0
589	20240229	114500	24870780	9700	9700	9700	9700	0
590	20240229	114400	24870780	9700	9690	9700	9690	17
591	20240229	114300	24705890	9680	9680	9680	9680	1
592	20240229	114200	24696210	9700	9700	9700	9700	0
593	20240229	114100	24696210	9700	9700	9700	9700	13
594	20240229	114000	24570110	9690	9690	9690	9690	3
595	20240229	113900	24541040	9680	9680	9680	9680	1
596	20240229	113800	24531360	9690	9690	9690	9690	0
597	20240229	113700	24531360	9690	9690	9690	9690	0
598	20240229	113600	24531360	9690	9690	9690	9690	24
599	20240229	113500	24298800	9690	9680	9690	9680	314
600	20240229	113400	21256150	9680	9680	9680	9680	0
601	20240229	113300	21256150	9680	9680	9680	9680	0
602	20240229	113200	21256150	9680	9690	9690	9680	18
603	20240229	113100	21081740	9690	9690	9690	9690	0
604	20240229	113000	21081740	9690	9690	9690	9690	0
605	20240229	112900	21081740	9690	9690	9690	9690	59
606	20240229	112800	20510030	9690	9690	9690	9690	2
607	20240229	112700	20490650	9690	9690	9690	9690	0
608	20240229	112600	20490650	9690	9690	9690	9690	1
609	20240229	112500	20480960	9700	9700	9700	9700	17
610	20240229	112400	20316060	9700	9700	9700	9700	0
611	20240229	112300	20316060	9700	9700	9700	9700	0
612	20240229	112200	20316060	9700	9690	9700	9690	18
613	20240229	112100	20141470	9690	9690	9690	9690	0
614	20240229	112000	20141470	9690	9690	9690	9690	1
615	20240229	111900	20131780	9700	9700	9700	9700	0
616	20240229	111800	20131780	9700	9700	9700	9700	17
617	20240229	111700	19966880	9690	9690	9690	9690	1
618	20240229	111600	19957190	9700	9700	9700	9700	0
619	20240229	111500	19957190	9700	9700	9700	9700	16
620	20240229	111400	19801990	9690	9690	9690	9690	1
621	20240229	111300	19792300	9700	9700	9700	9700	0
622	20240229	111200	19792300	9700	9700	9700	9700	0
623	20240229	111100	19792300	9700	9700	9700	9700	17
624	20240229	111000	19627400	9690	9690	9690	9690	1001
625	20240229	110900	9927710	9690	9690	9690	9690	0
626	20240229	110800	9927710	9690	9690	9690	9690	1
627	20240229	110700	9918020	9700	9700	9700	9700	17
628	20240229	110600	9753120	9700	9700	9700	9700	0
629	20240229	110500	9753120	9700	9700	9700	9700	0
630	20240229	110400	9753120	9700	9690	9700	9690	18
631	20240229	110300	9578530	9690	9690	9690	9690	100
632	20240229	110200	8609530	9690	9690	9690	9690	1
633	20240229	110100	8599840	9700	9700	9700	9700	0
634	20240229	110000	8599840	9700	9700	9700	9700	16
635	20240229	105900	8444640	9690	9690	9690	9690	1
636	20240229	105800	8434950	9700	9700	9700	9700	0
637	20240229	105700	8434950	9700	9700	9700	9700	17
638	20240229	105600	8270050	9690	9690	9690	9690	0
639	20240229	105500	8270050	9690	9690	9690	9690	11
640	20240229	105400	8163460	9700	9700	9700	9700	0
641	20240229	105300	8163460	9700	9700	9700	9700	17
642	20240229	105200	7998560	9690	9690	9690	9690	0
643	20240229	105100	7998560	9690	9690	9690	9690	1
644	20240229	105000	7988870	9690	9690	9690	9690	1
645	20240229	104900	7979180	9690	9700	9700	9690	18
646	20240229	104800	7804590	9700	9700	9700	9700	0
647	20240229	104700	7804590	9700	9700	9700	9700	0
648	20240229	104600	7804590	9700	9700	9700	9700	17
649	20240229	104500	7639690	9690	9690	9690	9690	1
650	20240229	104400	7630000	9690	9690	9690	9690	0
651	20240229	104300	7630000	9690	9690	9690	9690	1
652	20240229	104200	7620310	9700	9700	9700	9700	17
653	20240229	104100	7455410	9690	9690	9690	9690	5
654	20240229	104000	7406960	9690	9690	9690	9690	1
655	20240229	103900	7397270	9700	9700	9700	9700	17
656	20240229	103800	7232370	9690	9690	9690	9690	0
657	20240229	103700	7232370	9690	9690	9690	9690	1
658	20240229	103600	7222680	9700	9700	9700	9700	0
659	20240229	103500	7222680	9700	9700	9700	9700	17
660	20240229	103400	7057780	9690	9690	9690	9690	1
661	20240229	103300	7048090	9700	9700	9700	9700	0
662	20240229	103200	7048090	9700	9700	9700	9700	0
663	20240229	103100	7048090	9700	9700	9700	9700	17
664	20240229	103000	6883190	9690	9690	9690	9690	7
665	20240229	102900	6815360	9690	9690	9690	9690	0
666	20240229	102800	6815360	9690	9690	9690	9690	1
667	20240229	102700	6805670	9690	9700	9700	9690	69
668	20240229	102600	6136890	9700	9700	9700	9700	0
669	20240229	102500	6136890	9700	9700	9700	9700	0
670	20240229	102400	6136890	9700	9690	9700	9690	19
671	20240229	102300	5952600	9690	9690	9690	9690	0
672	20240229	102200	5952600	9690	9690	9690	9690	1
673	20240229	102100	5942910	9700	9700	9700	9700	17
674	20240229	102000	5778010	9690	9690	9690	9690	0
675	20240229	101900	5778010	9690	9690	9690	9690	1
676	20240229	101800	5768320	9700	9700	9700	9700	0
677	20240229	101700	5768320	9700	9700	9700	9700	17
678	20240229	101600	5603420	9690	9690	9690	9690	3
679	20240229	101500	5574350	9690	9690	9690	9690	1
680	20240229	101400	5564660	9690	9690	9690	9690	54
681	20240229	101300	5041400	9690	9700	9700	9690	18
682	20240229	101200	4866810	9700	9700	9700	9700	0
683	20240229	101100	4866810	9700	9700	9700	9700	0
684	20240229	101000	4866810	9700	9700	9700	9700	17
685	20240229	100900	4701910	9690	9690	9690	9690	2
686	20240229	100800	4682530	9690	9690	9690	9690	10
687	20240229	100700	4585630	9700	9700	9700	9700	0
688	20240229	100600	4585630	9700	9690	9700	9690	21
689	20240229	100500	4381970	9690	9690	9690	9690	4
690	20240229	100400	4343210	9690	9690	9690	9690	1
691	20240229	100300	4333520	9700	9700	9700	9700	0
692	20240229	100200	4333520	9700	9700	9700	9700	17
693	20240229	100100	4168620	9690	9690	9690	9690	6
694	20240229	100000	4110480	9700	9700	9700	9700	0
695	20240229	095900	4110480	9700	9700	9700	9700	17
696	20240229	095800	3945580	9690	9690	9690	9690	0
697	20240229	095700	3945580	9690	9690	9690	9690	1
698	20240229	095600	3935890	9690	9690	9690	9690	0
699	20240229	095500	3935890	9690	9700	9700	9690	18
700	20240229	095400	3761300	9700	9700	9700	9700	0
701	20240229	095300	3761300	9700	9700	9700	9700	0
702	20240229	095200	3761300	9700	9700	9700	9700	17
703	20240229	095100	3596400	9690	9690	9690	9690	1
704	20240229	095000	3586710	9690	9690	9690	9690	0
705	20240229	094900	3586710	9690	9690	9690	9690	0
706	20240229	094800	3586710	9690	9690	9700	9690	19
707	20240229	094700	3402430	9690	9690	9690	9690	0
708	20240229	094600	3402430	9690	9690	9690	9690	1
709	20240229	094500	3392740	9700	9700	9700	9700	0
710	20240229	094400	3392740	9700	9700	9700	9700	17
711	20240229	094300	3227840	9690	9690	9690	9690	6
712	20240229	094200	3169700	9700	9700	9700	9700	0
713	20240229	094100	3169700	9700	9700	9700	9700	17
714	20240229	094000	3004800	9690	9690	9690	9690	7
715	20240229	093900	2936970	9700	9700	9700	9700	6
716	20240229	093800	2878770	9700	9700	9700	9700	0
717	20240229	093700	2878770	9700	9690	9700	9690	20
718	20240229	093600	2684800	9690	9690	9690	9690	1
719	20240229	093500	2675110	9690	9690	9690	9690	0
720	20240229	093400	2675110	9690	9700	9700	9690	21
721	20240229	093300	2471450	9690	9690	9690	9690	9
722	20240229	093200	2384240	9690	9690	9690	9690	6
723	20240229	093100	2326100	9690	9690	9690	9690	0
724	20240229	093000	2326100	9690	9690	9700	9690	21
725	20240229	092900	2122440	9690	9690	9690	9690	0
726	20240229	092800	2122440	9690	9690	9690	9690	1
727	20240229	092700	2112750	9700	9700	9700	9700	0
728	20240229	092600	2112750	9700	9690	9700	9690	20
729	20240229	092500	1918780	9690	9690	9690	9690	1
730	20240229	092400	1909090	9700	9700	9700	9700	0
731	20240229	092300	1909090	9700	9700	9700	9700	18
732	20240229	092200	1734490	9690	9690	9690	9690	11
733	20240229	092100	1627900	9700	9700	9700	9700	4
734	20240229	092000	1589100	9700	9700	9700	9700	0
735	20240229	091900	1589100	9700	9700	9700	9700	17
736	20240229	091800	1424200	9690	9690	9690	9690	1
737	20240229	091700	1414510	9690	9690	9690	9690	0
738	20240229	091600	1414510	9690	9690	9690	9690	0
739	20240229	091500	1414510	9690	9690	9690	9690	1
740	20240229	091400	1404820	9690	9690	9690	9690	0
741	20240229	091300	1404820	9690	9690	9690	9690	0
742	20240229	091200	1404820	9690	9690	9690	9690	1
743	20240229	091100	1395130	9690	9690	9690	9690	0
744	20240229	091000	1395130	9690	9690	9690	9690	3
745	20240229	090900	1366060	9690	9690	9690	9690	1
746	20240229	090800	1356370	9690	9690	9690	9690	123
747	20240229	090700	164500	9670	9670	9670	9670	6
748	20240229	090600	106480	9670	9670	9670	9670	3
749	20240229	090500	77470	9680	9680	9680	9680	1
750	20240229	090400	67790	9670	9670	9670	9670	0
751	20240229	090300	67790	9670	9670	9670	9670	1
752	20240229	090200	58120	9670	9670	9670	9670	1
753	20240229	090100	48450	9690	9690	9690	9690	0
754	20240229	090000	48450	9690	9690	9690	9690	5