KissMeData/452160/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	213300	1468922090	9360	9360	9360	9360	2162
3	20240229	213200	1468922090	9360	9360	9360	9360	0
4	20240229	213100	1468922090	9360	9360	9360	9360	0
5	20240229	213000	1468922090	9360	9360	9360	9360	0
6	20240229	212900	1468922090	9360	9360	9360	9360	0
7	20240229	212800	1468922090	9360	9360	9360	9360	0
8	20240229	212700	1468922090	9360	9360	9360	9360	0
9	20240229	212600	1468922090	9360	9360	9360	9360	0
10	20240229	212500	1468922090	9360	9360	9360	9360	0
11	20240229	212400	1468922090	9360	9360	9360	9360	0
12	20240229	212300	1468922090	9360	9360	9360	9360	0
13	20240229	212200	1468922090	9360	9360	9360	9360	0
14	20240229	212100	1468922090	9360	9360	9360	9360	0
15	20240229	212000	1468922090	9360	9360	9360	9360	0
16	20240229	211900	1468922090	9360	9360	9360	9360	0
17	20240229	211800	1468922090	9360	9360	9360	9360	0
18	20240229	211700	1468922090	9360	9360	9360	9360	0
19	20240229	211600	1468922090	9360	9360	9360	9360	0
20	20240229	211500	1468922090	9360	9360	9360	9360	0
21	20240229	211400	1468922090	9360	9360	9360	9360	0
22	20240229	211300	1468922090	9360	9360	9360	9360	0
23	20240229	211200	1468922090	9360	9360	9360	9360	0
24	20240229	211100	1468922090	9360	9360	9360	9360	0
25	20240229	211000	1468922090	9360	9360	9360	9360	0
26	20240229	210900	1468922090	9360	9360	9360	9360	0
27	20240229	210800	1468922090	9360	9360	9360	9360	0
28	20240229	210700	1468922090	9360	9360	9360	9360	0
29	20240229	210600	1468922090	9360	9360	9360	9360	0
30	20240229	210500	1468922090	9360	9360	9360	9360	0
31	20240229	210400	1468922090	9360	9360	9360	9360	0
32	20240229	210300	1468922090	9360	9360	9360	9360	2162
33	20240229	210200	1468922090	9360	9360	9360	9360	0
34	20240229	210100	1468922090	9360	9360	9360	9360	0
35	20240229	210000	1468922090	9360	9360	9360	9360	0
36	20240229	205900	1468922090	9360	9360	9360	9360	0
37	20240229	205800	1468922090	9360	9360	9360	9360	0
38	20240229	205700	1468922090	9360	9360	9360	9360	0
39	20240229	205600	1468922090	9360	9360	9360	9360	0
40	20240229	205500	1468922090	9360	9360	9360	9360	0
41	20240229	205400	1468922090	9360	9360	9360	9360	0
42	20240229	205300	1468922090	9360	9360	9360	9360	0
43	20240229	205200	1468922090	9360	9360	9360	9360	0
44	20240229	205100	1468922090	9360	9360	9360	9360	0
45	20240229	205000	1468922090	9360	9360	9360	9360	0
46	20240229	204900	1468922090	9360	9360	9360	9360	0
47	20240229	204800	1468922090	9360	9360	9360	9360	0
48	20240229	204700	1468922090	9360	9360	9360	9360	0
49	20240229	204600	1468922090	9360	9360	9360	9360	0
50	20240229	204500	1468922090	9360	9360	9360	9360	0
51	20240229	204400	1468922090	9360	9360	9360	9360	0
52	20240229	204300	1468922090	9360	9360	9360	9360	0
53	20240229	204200	1468922090	9360	9360	9360	9360	0
54	20240229	204100	1468922090	9360	9360	9360	9360	0
55	20240229	204000	1468922090	9360	9360	9360	9360	0
56	20240229	203900	1468922090	9360	9360	9360	9360	0
57	20240229	203800	1468922090	9360	9360	9360	9360	0
58	20240229	203700	1468922090	9360	9360	9360	9360	0
59	20240229	203600	1468922090	9360	9360	9360	9360	0
60	20240229	203500	1468922090	9360	9360	9360	9360	0
61	20240229	203400	1468922090	9360	9360	9360	9360	0
62	20240229	203300	1468922090	9360	9360	9360	9360	2162
63	20240229	203200	1468922090	9360	9360	9360	9360	0
64	20240229	203100	1468922090	9360	9360	9360	9360	0
65	20240229	203000	1468922090	9360	9360	9360	9360	0
66	20240229	202900	1468922090	9360	9360	9360	9360	0
67	20240229	202800	1468922090	9360	9360	9360	9360	0
68	20240229	202700	1468922090	9360	9360	9360	9360	0
69	20240229	202600	1468922090	9360	9360	9360	9360	0
70	20240229	202500	1468922090	9360	9360	9360	9360	0
71	20240229	202400	1468922090	9360	9360	9360	9360	0
72	20240229	202300	1468922090	9360	9360	9360	9360	0
73	20240229	202200	1468922090	9360	9360	9360	9360	0
74	20240229	202100	1468922090	9360	9360	9360	9360	0
75	20240229	202000	1468922090	9360	9360	9360	9360	0
76	20240229	201900	1468922090	9360	9360	9360	9360	0
77	20240229	201800	1468922090	9360	9360	9360	9360	0
78	20240229	201700	1468922090	9360	9360	9360	9360	0
79	20240229	201600	1468922090	9360	9360	9360	9360	0
80	20240229	201500	1468922090	9360	9360	9360	9360	0
81	20240229	201400	1468922090	9360	9360	9360	9360	0
82	20240229	201300	1468922090	9360	9360	9360	9360	0
83	20240229	201200	1468922090	9360	9360	9360	9360	0
84	20240229	201100	1468922090	9360	9360	9360	9360	0
85	20240229	201000	1468922090	9360	9360	9360	9360	0
86	20240229	200900	1468922090	9360	9360	9360	9360	0
87	20240229	200800	1468922090	9360	9360	9360	9360	0
88	20240229	200700	1468922090	9360	9360	9360	9360	0
89	20240229	200600	1468922090	9360	9360	9360	9360	0
90	20240229	200500	1468922090	9360	9360	9360	9360	0
91	20240229	200400	1468922090	9360	9360	9360	9360	0
92	20240229	200300	1468922090	9360	9360	9360	9360	2162
93	20240229	200200	1468922090	9360	9360	9360	9360	0
94	20240229	200100	1468922090	9360	9360	9360	9360	0
95	20240229	200000	1468922090	9360	9360	9360	9360	0
96	20240229	195900	1468922090	9360	9360	9360	9360	0
97	20240229	195800	1468922090	9360	9360	9360	9360	0
98	20240229	195700	1468922090	9360	9360	9360	9360	0
99	20240229	195600	1468922090	9360	9360	9360	9360	0
100	20240229	195500	1468922090	9360	9360	9360	9360	0
101	20240229	195400	1468922090	9360	9360	9360	9360	0
102	20240229	195300	1468922090	9360	9360	9360	9360	0
103	20240229	195200	1468922090	9360	9360	9360	9360	0
104	20240229	195100	1468922090	9360	9360	9360	9360	0
105	20240229	195000	1468922090	9360	9360	9360	9360	0
106	20240229	194900	1468922090	9360	9360	9360	9360	0
107	20240229	194800	1468922090	9360	9360	9360	9360	0
108	20240229	194700	1468922090	9360	9360	9360	9360	0
109	20240229	194600	1468922090	9360	9360	9360	9360	0
110	20240229	194500	1468922090	9360	9360	9360	9360	0
111	20240229	194400	1468922090	9360	9360	9360	9360	0
112	20240229	194300	1468922090	9360	9360	9360	9360	0
113	20240229	194200	1468922090	9360	9360	9360	9360	0
114	20240229	194100	1468922090	9360	9360	9360	9360	0
115	20240229	194000	1468922090	9360	9360	9360	9360	0
116	20240229	193900	1468922090	9360	9360	9360	9360	0
117	20240229	193800	1468922090	9360	9360	9360	9360	0
118	20240229	193700	1468922090	9360	9360	9360	9360	0
119	20240229	193600	1468922090	9360	9360	9360	9360	0
120	20240229	193500	1468922090	9360	9360	9360	9360	0
121	20240229	193400	1468922090	9360	9360	9360	9360	0
122	20240229	193300	1468922090	9360	9360	9360	9360	2162
123	20240229	193200	1468922090	9360	9360	9360	9360	0
124	20240229	193100	1468922090	9360	9360	9360	9360	0
125	20240229	193000	1468922090	9360	9360	9360	9360	0
126	20240229	192900	1468922090	9360	9360	9360	9360	0
127	20240229	192800	1468922090	9360	9360	9360	9360	0
128	20240229	192700	1468922090	9360	9360	9360	9360	0
129	20240229	192600	1468922090	9360	9360	9360	9360	0
130	20240229	192500	1468922090	9360	9360	9360	9360	0
131	20240229	192400	1468922090	9360	9360	9360	9360	0
132	20240229	192300	1468922090	9360	9360	9360	9360	0
133	20240229	192200	1468922090	9360	9360	9360	9360	0
134	20240229	192100	1468922090	9360	9360	9360	9360	0
135	20240229	192000	1468922090	9360	9360	9360	9360	0
136	20240229	191900	1468922090	9360	9360	9360	9360	0
137	20240229	191800	1468922090	9360	9360	9360	9360	0
138	20240229	191700	1468922090	9360	9360	9360	9360	0
139	20240229	191600	1468922090	9360	9360	9360	9360	0
140	20240229	191500	1468922090	9360	9360	9360	9360	0
141	20240229	191400	1468922090	9360	9360	9360	9360	0
142	20240229	191300	1468922090	9360	9360	9360	9360	0
143	20240229	191200	1468922090	9360	9360	9360	9360	0
144	20240229	191100	1468922090	9360	9360	9360	9360	0
145	20240229	191000	1468922090	9360	9360	9360	9360	0
146	20240229	190900	1468922090	9360	9360	9360	9360	0
147	20240229	190800	1468922090	9360	9360	9360	9360	0
148	20240229	190700	1468922090	9360	9360	9360	9360	0
149	20240229	190600	1468922090	9360	9360	9360	9360	0
150	20240229	190500	1468922090	9360	9360	9360	9360	0
151	20240229	190400	1468922090	9360	9360	9360	9360	0
152	20240229	190300	1468922090	9360	9360	9360	9360	2162
153	20240229	190200	1468922090	9360	9360	9360	9360	0
154	20240229	190100	1468922090	9360	9360	9360	9360	0
155	20240229	190000	1468922090	9360	9360	9360	9360	0
156	20240229	185900	1468922090	9360	9360	9360	9360	0
157	20240229	185800	1468922090	9360	9360	9360	9360	0
158	20240229	185700	1468922090	9360	9360	9360	9360	0
159	20240229	185600	1468922090	9360	9360	9360	9360	0
160	20240229	185500	1468922090	9360	9360	9360	9360	0
161	20240229	185400	1468922090	9360	9360	9360	9360	0
162	20240229	185300	1468922090	9360	9360	9360	9360	0
163	20240229	185200	1468922090	9360	9360	9360	9360	0
164	20240229	185100	1468922090	9360	9360	9360	9360	0
165	20240229	185000	1468922090	9360	9360	9360	9360	0
166	20240229	184900	1468922090	9360	9360	9360	9360	0
167	20240229	184800	1468922090	9360	9360	9360	9360	0
168	20240229	184700	1468922090	9360	9360	9360	9360	0
169	20240229	184600	1468922090	9360	9360	9360	9360	0
170	20240229	184500	1468922090	9360	9360	9360	9360	0
171	20240229	184400	1468922090	9360	9360	9360	9360	0
172	20240229	184300	1468922090	9360	9360	9360	9360	0
173	20240229	184200	1468922090	9360	9360	9360	9360	0
174	20240229	184100	1468922090	9360	9360	9360	9360	0
175	20240229	184000	1468922090	9360	9360	9360	9360	0
176	20240229	183900	1468922090	9360	9360	9360	9360	0
177	20240229	183800	1468922090	9360	9360	9360	9360	0
178	20240229	183700	1468922090	9360	9360	9360	9360	0
179	20240229	183600	1468922090	9360	9360	9360	9360	0
180	20240229	183500	1468922090	9360	9360	9360	9360	0
181	20240229	183400	1468922090	9360	9360	9360	9360	0
182	20240229	183300	1468922090	9360	9360	9360	9360	2162
183	20240229	183200	1468922090	9360	9360	9360	9360	0
184	20240229	183100	1468922090	9360	9360	9360	9360	0
185	20240229	183000	1468922090	9360	9360	9360	9360	0
186	20240229	182900	1468922090	9360	9360	9360	9360	0
187	20240229	182800	1468922090	9360	9360	9360	9360	0
188	20240229	182700	1468922090	9360	9360	9360	9360	0
189	20240229	182600	1468922090	9360	9360	9360	9360	0
190	20240229	182500	1468922090	9360	9360	9360	9360	0
191	20240229	182400	1468922090	9360	9360	9360	9360	0
192	20240229	182300	1468922090	9360	9360	9360	9360	0
193	20240229	182200	1468922090	9360	9360	9360	9360	0
194	20240229	182100	1468922090	9360	9360	9360	9360	0
195	20240229	182000	1468922090	9360	9360	9360	9360	0
196	20240229	181900	1468922090	9360	9360	9360	9360	0
197	20240229	181800	1468922090	9360	9360	9360	9360	0
198	20240229	181700	1468922090	9360	9360	9360	9360	0
199	20240229	181600	1468922090	9360	9360	9360	9360	0
200	20240229	181500	1468922090	9360	9360	9360	9360	0
201	20240229	181400	1468922090	9360	9360	9360	9360	0
202	20240229	181300	1468922090	9360	9360	9360	9360	0
203	20240229	181200	1468922090	9360	9360	9360	9360	0
204	20240229	181100	1468922090	9360	9360	9360	9360	0
205	20240229	181000	1468922090	9360	9360	9360	9360	0
206	20240229	180900	1468922090	9360	9360	9360	9360	0
207	20240229	180800	1468922090	9360	9360	9360	9360	0
208	20240229	180700	1468922090	9360	9360	9360	9360	0
209	20240229	180600	1468922090	9360	9360	9360	9360	0
210	20240229	180500	1468922090	9360	9360	9360	9360	0
211	20240229	180400	1468922090	9360	9360	9360	9360	0
212	20240229	180300	1468922090	9360	9360	9360	9360	2162
213	20240229	180200	1468922090	9360	9360	9360	9360	0
214	20240229	180100	1468922090	9360	9360	9360	9360	0
215	20240229	180000	1468922090	9360	9360	9360	9360	0
216	20240229	175900	1468922090	9360	9360	9360	9360	0
217	20240229	175800	1468922090	9360	9360	9360	9360	0
218	20240229	175700	1468922090	9360	9360	9360	9360	0
219	20240229	175600	1468922090	9360	9360	9360	9360	0
220	20240229	175500	1468922090	9360	9360	9360	9360	0
221	20240229	175400	1468922090	9360	9360	9360	9360	0
222	20240229	175300	1468922090	9360	9360	9360	9360	0
223	20240229	175200	1468922090	9360	9360	9360	9360	0
224	20240229	175100	1468922090	9360	9360	9360	9360	0
225	20240229	175000	1468922090	9360	9360	9360	9360	0
226	20240229	174900	1468922090	9360	9360	9360	9360	0
227	20240229	174800	1468922090	9360	9360	9360	9360	0
228	20240229	174700	1468922090	9360	9360	9360	9360	0
229	20240229	174600	1468922090	9360	9360	9360	9360	0
230	20240229	174500	1468922090	9360	9360	9360	9360	0
231	20240229	174400	1468922090	9360	9360	9360	9360	0
232	20240229	174300	1468922090	9360	9360	9360	9360	0
233	20240229	174200	1468922090	9360	9360	9360	9360	0
234	20240229	174100	1468922090	9360	9360	9360	9360	0
235	20240229	174000	1468922090	9360	9360	9360	9360	0
236	20240229	173900	1468922090	9360	9360	9360	9360	0
237	20240229	173800	1468922090	9360	9360	9360	9360	0
238	20240229	173700	1468922090	9360	9360	9360	9360	0
239	20240229	173600	1468922090	9360	9360	9360	9360	0
240	20240229	173500	1468922090	9360	9360	9360	9360	0
241	20240229	173400	1468922090	9360	9360	9360	9360	0
242	20240229	173300	1468922090	9360	9360	9360	9360	2162
243	20240229	173200	1468922090	9360	9360	9360	9360	0
244	20240229	173100	1468922090	9360	9360	9360	9360	0
245	20240229	173000	1468922090	9360	9360	9360	9360	0
246	20240229	172900	1468922090	9360	9360	9360	9360	0
247	20240229	172800	1468922090	9360	9360	9360	9360	0
248	20240229	172700	1468922090	9360	9360	9360	9360	0
249	20240229	172600	1468922090	9360	9360	9360	9360	0
250	20240229	172500	1468922090	9360	9360	9360	9360	0
251	20240229	172400	1468922090	9360	9360	9360	9360	0
252	20240229	172300	1468922090	9360	9360	9360	9360	0
253	20240229	172200	1468922090	9360	9360	9360	9360	0
254	20240229	172100	1468922090	9360	9360	9360	9360	0
255	20240229	172000	1468922090	9360	9360	9360	9360	0
256	20240229	171900	1468922090	9360	9360	9360	9360	0
257	20240229	171800	1468922090	9360	9360	9360	9360	0
258	20240229	171700	1468922090	9360	9360	9360	9360	0
259	20240229	171600	1468922090	9360	9360	9360	9360	0
260	20240229	171500	1468922090	9360	9360	9360	9360	0
261	20240229	171400	1468922090	9360	9360	9360	9360	0
262	20240229	171300	1468922090	9360	9360	9360	9360	0
263	20240229	171200	1468922090	9360	9360	9360	9360	0
264	20240229	171100	1468922090	9360	9360	9360	9360	0
265	20240229	171000	1468922090	9360	9360	9360	9360	0
266	20240229	170900	1468922090	9360	9360	9360	9360	0
267	20240229	170800	1468922090	9360	9360	9360	9360	0
268	20240229	170700	1468922090	9360	9360	9360	9360	0
269	20240229	170600	1468922090	9360	9360	9360	9360	0
270	20240229	170500	1468922090	9360	9360	9360	9360	0
271	20240229	170400	1468922090	9360	9360	9360	9360	0
272	20240229	170300	1468922090	9360	9360	9360	9360	2162
273	20240229	170200	1468922090	9360	9360	9360	9360	0
274	20240229	170100	1468922090	9360	9360	9360	9360	0
275	20240229	170000	1468922090	9360	9360	9360	9360	0
276	20240229	165900	1468922090	9360	9360	9360	9360	0
277	20240229	165800	1468922090	9360	9360	9360	9360	0
278	20240229	165700	1468922090	9360	9360	9360	9360	0
279	20240229	165600	1468922090	9360	9360	9360	9360	0
280	20240229	165500	1468922090	9360	9360	9360	9360	0
281	20240229	165400	1468922090	9360	9360	9360	9360	0
282	20240229	165300	1468922090	9360	9360	9360	9360	0
283	20240229	165200	1468922090	9360	9360	9360	9360	0
284	20240229	165100	1468922090	9360	9360	9360	9360	0
285	20240229	165000	1468922090	9360	9360	9360	9360	0
286	20240229	164900	1468922090	9360	9360	9360	9360	0
287	20240229	164800	1468922090	9360	9360	9360	9360	0
288	20240229	164700	1468922090	9360	9360	9360	9360	0
289	20240229	164600	1468922090	9360	9360	9360	9360	0
290	20240229	164500	1468922090	9360	9360	9360	9360	0
291	20240229	164400	1468922090	9360	9360	9360	9360	0
292	20240229	164300	1468922090	9360	9360	9360	9360	0
293	20240229	164200	1468922090	9360	9360	9360	9360	0
294	20240229	164100	1468922090	9360	9360	9360	9360	0
295	20240229	164000	1468922090	9360	9360	9360	9360	0
296	20240229	163900	1468922090	9360	9360	9360	9360	0
297	20240229	163800	1468922090	9360	9360	9360	9360	0
298	20240229	163700	1468922090	9360	9360	9360	9360	0
299	20240229	163600	1468922090	9360	9360	9360	9360	0
300	20240229	163500	1468922090	9360	9360	9360	9360	0
301	20240229	163400	1468922090	9360	9360	9360	9360	0
302	20240229	163300	1468922090	9360	9360	9360	9360	2162
303	20240229	163200	1468922090	9360	9360	9360	9360	0
304	20240229	163100	1468922090	9360	9360	9360	9360	0
305	20240229	163000	1468922090	9360	9360	9360	9360	0
306	20240229	162900	1468922090	9360	9360	9360	9360	0
307	20240229	162800	1468922090	9360	9360	9360	9360	0
308	20240229	162700	1468922090	9360	9360	9360	9360	0
309	20240229	162600	1468922090	9360	9360	9360	9360	0
310	20240229	162500	1468922090	9360	9360	9360	9360	0
311	20240229	162400	1468922090	9360	9360	9360	9360	0
312	20240229	162300	1468922090	9360	9360	9360	9360	0
313	20240229	162200	1468922090	9360	9360	9360	9360	0
314	20240229	162100	1468922090	9360	9360	9360	9360	0
315	20240229	162000	1468922090	9360	9360	9360	9360	0
316	20240229	161900	1468922090	9360	9360	9360	9360	0
317	20240229	161800	1468922090	9360	9360	9360	9360	0
318	20240229	161700	1468922090	9360	9360	9360	9360	0
319	20240229	161600	1468922090	9360	9360	9360	9360	0
320	20240229	161500	1468922090	9360	9360	9360	9360	0
321	20240229	161400	1468922090	9360	9360	9360	9360	0
322	20240229	161300	1468922090	9360	9360	9360	9360	0
323	20240229	161200	1468922090	9360	9360	9360	9360	0
324	20240229	161100	1468922090	9360	9360	9360	9360	0
325	20240229	161000	1468922090	9360	9360	9360	9360	0
326	20240229	160900	1468922090	9360	9360	9360	9360	0
327	20240229	160800	1468922090	9360	9360	9360	9360	0
328	20240229	160700	1468922090	9360	9360	9360	9360	0
329	20240229	160600	1468922090	9360	9360	9360	9360	0
330	20240229	160500	1468922090	9360	9360	9360	9360	0
331	20240229	160400	1468922090	9360	9360	9360	9360	0
332	20240229	160300	1468922090	9360	9360	9360	9360	2162
333	20240229	160200	1468922090	9360	9360	9360	9360	0
334	20240229	160100	1468922090	9360	9360	9360	9360	0
335	20240229	160000	1468922090	9360	9360	9360	9360	0
336	20240229	155900	1468922090	9360	9360	9360	9360	0
337	20240229	155800	1468922090	9360	9360	9360	9360	0
338	20240229	155700	1468922090	9360	9360	9360	9360	0
339	20240229	155600	1468922090	9360	9360	9360	9360	0
340	20240229	155500	1468922090	9360	9360	9360	9360	0
341	20240229	155400	1468922090	9360	9360	9360	9360	0
342	20240229	155300	1468922090	9360	9360	9360	9360	0
343	20240229	155200	1468922090	9360	9360	9360	9360	0
344	20240229	155100	1468922090	9360	9360	9360	9360	0
345	20240229	155000	1468922090	9360	9360	9360	9360	0
346	20240229	154900	1468922090	9360	9360	9360	9360	0
347	20240229	154800	1468922090	9360	9360	9360	9360	0
348	20240229	154700	1468922090	9360	9360	9360	9360	0
349	20240229	154600	1468922090	9360	9360	9360	9360	0
350	20240229	154500	1468922090	9360	9360	9360	9360	0
351	20240229	154400	1468922090	9360	9360	9360	9360	0
352	20240229	154300	1468922090	9360	9360	9360	9360	0
353	20240229	154200	1468922090	9360	9360	9360	9360	0
354	20240229	154100	1468922090	9360	9360	9360	9360	0
355	20240229	154000	1468922090	9360	9360	9360	9360	0
356	20240229	153900	1468922090	9360	9360	9360	9360	0
357	20240229	153800	1468922090	9360	9360	9360	9360	0
358	20240229	153700	1468922090	9360	9360	9360	9360	0
359	20240229	153600	1468922090	9360	9360	9360	9360	0
360	20240229	153500	1468922090	9360	9360	9360	9360	0
361	20240229	153400	1468922090	9360	9360	9360	9360	0
362	20240229	153300	1468922090	9360	9360	9360	9360	2162
363	20240229	153200	1468922090	9360	9360	9360	9360	0
364	20240229	153100	1468922090	9360	9360	9360	9360	0
365	20240229	153000	1468922090	9360	9360	9360	9360	2162
366	20240229	152900	1448685770	9440	9440	9440	9440	0
367	20240229	152800	1448685770	9440	9440	9440	9440	0
368	20240229	152700	1448685770	9440	9440	9440	9440	0
369	20240229	152600	1448685770	9440	9440	9440	9440	0
370	20240229	152500	1448685770	9440	9440	9440	9440	0
371	20240229	152400	1448685770	9440	9440	9440	9440	0
372	20240229	152300	1448685770	9440	9440	9440	9440	0
373	20240229	152200	1448685770	9440	9440	9440	9440	0
374	20240229	152100	1448685770	9440	9440	9440	9440	0
375	20240229	152000	1448685770	9440	9440	9440	9440	0
376	20240229	151900	1448685770	9440	9470	9470	9360	2293
377	20240229	151800	1427167920	9480	9480	9480	9450	666
378	20240229	151700	1420857450	9490	9490	9490	9480	15
379	20240229	151600	1420715120	9490	9480	9490	9480	4
380	20240229	151500	1420677180	9490	9490	9490	9490	50
381	20240229	151400	1420202680	9490	9490	9490	9490	16
382	20240229	151300	1420050840	9490	9480	9490	9480	36
383	20240229	151200	1419709210	9490	9480	9490	9480	5
384	20240229	151100	1419661800	9490	9480	9490	9460	36
385	20240229	151000	1419321090	9500	9500	9500	9460	22
386	20240229	150900	1419112160	9500	9510	9510	9500	27
387	20240229	150800	1418855550	9510	9500	9510	9490	12
388	20240229	150700	1418741490	9530	9530	9530	9530	11
389	20240229	150600	1418636660	9520	9520	9520	9520	122
390	20240229	150500	1417475220	9510	9500	9510	9500	24
391	20240229	150400	1417247120	9500	9500	9500	9500	2575
392	20240229	150300	1392784620	9500	9500	9500	9500	425
393	20240229	150200	1388747120	9520	9470	9520	9470	1280
394	20240229	150100	1376591210	9450	9450	9450	9450	36
395	20240229	150000	1376251010	9430	9430	9430	9430	15
396	20240229	145900	1376109560	9440	9450	9450	9440	6
397	20240229	145800	1376052910	9450	9450	9450	9450	1
398	20240229	145700	1376043460	9470	9470	9470	9470	0
399	20240229	145600	1376043460	9470	9460	9480	9460	483
400	20240229	145500	1371465490	9440	9440	9440	9440	0
401	20240229	145400	1371465490	9440	9440	9440	9440	0
402	20240229	145300	1371465490	9440	9440	9440	9440	0
403	20240229	145200	1371465490	9440	9440	9440	9440	30
404	20240229	145100	1371182290	9440	9440	9440	9440	0
405	20240229	145000	1371182290	9440	9440	9440	9440	0
406	20240229	144900	1371182290	9440	9440	9440	9440	0
407	20240229	144800	1371182290	9440	9440	9440	9440	13
408	20240229	144700	1371059570	9410	9410	9410	9410	0
409	20240229	144600	1371059570	9410	9410	9410	9410	50
410	20240229	144500	1370589070	9400	9400	9400	9400	200
411	20240229	144400	1368709070	9400	9410	9410	9400	470
412	20240229	144300	1364289470	9410	9420	9420	9410	47
413	20240229	144200	1363846890	9430	9440	9440	9430	4
414	20240229	144100	1363809150	9440	9460	9460	9440	4
415	20240229	144000	1363771360	9480	9480	9480	9480	0
416	20240229	143900	1363771360	9480	9460	9480	9460	70
417	20240229	143800	1363109140	9450	9450	9450	9450	0
418	20240229	143700	1363109140	9450	9470	9470	9450	2111
419	20240229	143600	1343118010	9470	9470	9470	9470	0
420	20240229	143500	1343118010	9470	9470	9470	9470	0
421	20240229	143400	1343118010	9470	9450	9470	9450	2
422	20240229	143300	1343099090	9450	9450	9450	9450	1
423	20240229	143200	1343089640	9480	9470	9480	9470	33
424	20240229	143100	1342777120	9450	9450	9450	9450	1
425	20240229	143000	1342767670	9480	9450	9480	9450	37
426	20240229	142900	1342417350	9450	9450	9450	9450	5
427	20240229	142800	1342370100	9450	9450	9450	9450	144
428	20240229	142700	1341009300	9440	9440	9440	9440	0
429	20240229	142600	1341009300	9440	9440	9440	9440	0
430	20240229	142500	1341009300	9440	9440	9440	9440	0
431	20240229	142400	1341009300	9440	9440	9440	9440	0
432	20240229	142300	1341009300	9440	9440	9440	9440	0
433	20240229	142200	1341009300	9440	9440	9440	9440	0
434	20240229	142100	1341009300	9440	9440	9440	9440	180
435	20240229	142000	1339310100	9480	9470	9480	9470	50
436	20240229	141900	1338836120	9440	9440	9440	9440	0
437	20240229	141800	1338836120	9440	9440	9440	9440	34
438	20240229	141700	1338515160	9440	9440	9440	9440	0
439	20240229	141600	1338515160	9440	9440	9440	9440	13
440	20240229	141500	1338392440	9440	9440	9440	9440	274
441	20240229	141400	1335805880	9430	9410	9430	9410	2339
442	20240229	141300	1313795530	9400	9410	9410	9400	12
443	20240229	141200	1313682660	9400	9400	9400	9400	0
444	20240229	141100	1313682660	9400	9400	9400	9400	12
445	20240229	141000	1313569860	9400	9400	9400	9400	9
446	20240229	140900	1313485260	9410	9410	9410	9410	41
447	20240229	140800	1313099450	9400	9400	9400	9400	200
448	20240229	140700	1311219450	9410	9430	9430	9410	700
449	20240229	140600	1304630080	9430	9430	9430	9430	0
450	20240229	140500	1304630080	9430	9440	9440	9430	14
451	20240229	140400	1304498050	9450	9450	9450	9450	1
452	20240229	140300	1304488600	9420	9420	9420	9420	0
453	20240229	140200	1304488600	9420	9420	9420	9420	0
454	20240229	140100	1304488600	9420	9420	9420	9420	0
455	20240229	140000	1304488600	9420	9420	9420	9420	0
456	20240229	135900	1304488600	9420	9430	9430	9420	324
457	20240229	135800	1301436480	9480	9480	9480	9480	0
458	20240229	135700	1301436480	9480	9480	9480	9480	0
459	20240229	135600	1301436480	9480	9480	9480	9480	0
460	20240229	135500	1301436480	9480	9480	9480	9480	0
461	20240229	135400	1301436480	9480	9480	9480	9480	14
462	20240229	135300	1301303760	9480	9480	9480	9480	2
463	20240229	135200	1301284800	9480	9480	9480	9480	0
464	20240229	135100	1301284800	9480	9480	9480	9480	1
465	20240229	135000	1301275320	9400	9400	9400	9400	0
466	20240229	134900	1301275320	9400	9400	9400	9400	0
467	20240229	134800	1301275320	9400	9500	9500	9400	2072
468	20240229	134700	1281746930	9500	9500	9500	9500	26
469	20240229	134600	1281499930	9500	9500	9500	9500	496
470	20240229	134500	1276787930	9510	9500	9510	9500	217
471	20240229	134400	1274726230	9500	9500	9500	9500	0
472	20240229	134300	1274726230	9500	9500	9500	9500	1
473	20240229	134200	1274716730	9500	9500	9500	9500	1
474	20240229	134100	1274707230	9480	9480	9480	9480	8
475	20240229	134000	1274631390	9480	9480	9480	9480	1
476	20240229	133900	1274621910	9440	9440	9440	9440	0
477	20240229	133800	1274621910	9440	9440	9440	9440	2
478	20240229	133700	1274603030	9480	9480	9480	9480	0
479	20240229	133600	1274603030	9480	9480	9480	9480	0
480	20240229	133500	1274603030	9480	9480	9480	9480	0
481	20240229	133400	1274603030	9480	9490	9490	9480	3
482	20240229	133300	1274574580	9490	9480	9490	9480	10
483	20240229	133200	1274479690	9490	9490	9490	9490	0
484	20240229	133100	1274479690	9490	9420	9490	9420	420
485	20240229	133000	1270513220	9430	9420	9430	9420	23
486	20240229	132900	1270296530	9420	9430	9430	9420	543
487	20240229	132800	1265181420	9430	9430	9430	9430	5
488	20240229	132700	1265134270	9420	9420	9420	9420	18
489	20240229	132600	1264964710	9440	9440	9440	9440	0
490	20240229	132500	1264964710	9440	9430	9440	9420	101
491	20240229	132400	1264011470	9430	9440	9440	9430	425
492	20240229	132300	1259999620	9440	9440	9440	9440	1
493	20240229	132200	1259990180	9440	9440	9440	9440	1
494	20240229	132100	1259980740	9440	9450	9450	9440	45
495	20240229	132000	1259555850	9460	9460	9460	9460	0
496	20240229	131900	1259555850	9460	9460	9460	9460	0
497	20240229	131800	1259555850	9460	9460	9460	9460	0
498	20240229	131700	1259555850	9460	9450	9460	9450	16
499	20240229	131600	1259404500	9460	9450	9460	9450	2
500	20240229	131500	1259385590	9450	9450	9450	9450	36
501	20240229	131400	1259045390	9450	9450	9450	9450	0
502	20240229	131300	1259045390	9450	9450	9450	9450	4
503	20240229	131200	1259007590	9450	9450	9450	9450	6
504	20240229	131100	1258950890	9440	9440	9440	9440	0
505	20240229	131000	1258950890	9440	9440	9440	9440	0
506	20240229	130900	1258950890	9440	9440	9440	9440	0
507	20240229	130800	1258950890	9440	9440	9440	9440	0
508	20240229	130700	1258950890	9440	9440	9440	9440	0
509	20240229	130600	1258950890	9440	9450	9450	9440	18
510	20240229	130500	1258780800	9450	9450	9450	9450	5
511	20240229	130400	1258733550	9450	9450	9450	9450	2
512	20240229	130300	1258714650	9460	9440	9460	9440	31
513	20240229	130200	1258421490	9440	9440	9440	9440	80
514	20240229	130100	1257666290	9440	9440	9440	9440	48
515	20240229	130000	1257213170	9440	9440	9440	9440	10
516	20240229	125900	1257118770	9440	9440	9440	9440	0
517	20240229	125800	1257118770	9440	9440	9440	9440	10
518	20240229	125700	1257024370	9440	9440	9440	9440	1
519	20240229	125600	1257014930	9440	9440	9440	9440	1
520	20240229	125500	1257005490	9440	9430	9440	9430	2
521	20240229	125400	1256986620	9440	9440	9440	9440	0
522	20240229	125300	1256986620	9440	9430	9440	9430	2
523	20240229	125200	1256967750	9440	9440	9440	9440	0
524	20240229	125100	1256967750	9440	9440	9440	9430	3
525	20240229	125000	1256939440	9440	9440	9440	9440	0
526	20240229	124900	1256939440	9440	9440	9440	9440	10
527	20240229	124800	1256845040	9440	9440	9440	9440	0
528	20240229	124700	1256845040	9440	9440	9440	9440	4
529	20240229	124600	1256807280	9400	9400	9400	9400	0
530	20240229	124500	1256807280	9400	9400	9400	9400	0
531	20240229	124400	1256807280	9400	9400	9400	9400	0
532	20240229	124300	1256807280	9400	9400	9400	9400	0
533	20240229	124200	1256807280	9400	9440	9440	9400	230
534	20240229	124100	1254643630	9460	9460	9460	9460	0
535	20240229	124000	1254643630	9460	9420	9460	9420	212
536	20240229	123900	1252640110	9420	9420	9420	9420	1
537	20240229	123800	1252630690	9460	9460	9460	9460	1
538	20240229	123700	1252621230	9470	9470	9470	9470	10
539	20240229	123600	1252526530	9470	9470	9470	9470	2
540	20240229	123500	1252507590	9470	9470	9470	9470	20
541	20240229	123400	1252318190	9470	9470	9470	9470	0
542	20240229	123300	1252318190	9470	9470	9470	9470	0
543	20240229	123200	1252318190	9470	9460	9470	9460	13
544	20240229	123100	1252195100	9410	9410	9410	9410	0
545	20240229	123000	1252195100	9410	9410	9410	9410	60
546	20240229	122900	1251630500	9430	9430	9430	9430	1
547	20240229	122800	1251621070	9410	9410	9410	9410	0
548	20240229	122700	1251621070	9410	9410	9410	9410	5
549	20240229	122600	1251574020	9400	9420	9420	9400	492
550	20240229	122500	1246946580	9420	9420	9420	9420	3
551	20240229	122400	1246918320	9420	9420	9420	9420	3
552	20240229	122300	1246890060	9440	9450	9450	9440	95
553	20240229	122200	1245992430	9450	9450	9450	9450	3
554	20240229	122100	1245964080	9450	9450	9450	9450	12
555	20240229	122000	1245850680	9450	9440	9450	9440	91
556	20240229	121900	1244990940	9450	9450	9450	9440	244
557	20240229	121800	1242685250	9470	9470	9470	9470	60
558	20240229	121700	1242117050	9480	9480	9480	9480	18
559	20240229	121600	1241946410	9480	9480	9480	9480	52
560	20240229	121500	1241453450	9480	9480	9480	9480	200
561	20240229	121400	1239557450	9480	9480	9480	9480	100
562	20240229	121300	1238609450	9480	9480	9480	9480	0
563	20240229	121200	1238609450	9480	9470	9480	9470	22
564	20240229	121100	1238400930	9470	9470	9470	9470	94
565	20240229	121000	1237510750	9460	9460	9460	9460	20
566	20240229	120900	1237321550	9460	9460	9460	9460	0
567	20240229	120800	1237321550	9460	9460	9460	9460	0
568	20240229	120700	1237321550	9460	9460	9460	9460	0
569	20240229	120600	1237321550	9460	9460	9460	9460	16
570	20240229	120500	1237170190	9460	9460	9460	9460	4
571	20240229	120400	1237132350	9460	9460	9460	9460	14
572	20240229	120300	1236999910	9460	9460	9460	9460	103
573	20240229	120200	1236025530	9470	9470	9470	9470	0
574	20240229	120100	1236025530	9470	9460	9470	9460	6
575	20240229	120000	1235968720	9460	9470	9470	9460	34
576	20240229	115900	1235646750	9450	9450	9450	9450	13
577	20240229	115800	1235523900	9450	9450	9450	9450	3
578	20240229	115700	1235495550	9450	9470	9470	9450	87
579	20240229	115600	1234672590	9470	9470	9470	9470	0
580	20240229	115500	1234672590	9470	9470	9470	9470	10
581	20240229	115400	1234577890	9460	9460	9460	9460	0
582	20240229	115300	1234577890	9460	9460	9460	9460	0
583	20240229	115200	1234577890	9460	9460	9460	9460	0
584	20240229	115100	1234577890	9460	9460	9460	9460	1
585	20240229	115000	1234568430	9470	9470	9470	9470	6
586	20240229	114900	1234511610	9480	9480	9480	9470	38
587	20240229	114800	1234151380	9480	9480	9480	9480	7
588	20240229	114700	1234085020	9480	9480	9480	9480	0
589	20240229	114600	1234085020	9480	9480	9480	9480	0
590	20240229	114500	1234085020	9480	9480	9480	9480	0
591	20240229	114400	1234085020	9480	9480	9480	9480	0
592	20240229	114300	1234085020	9480	9480	9480	9480	0
593	20240229	114200	1234085020	9480	9460	9480	9460	256
594	20240229	114100	1231659590	9460	9460	9460	9460	0
595	20240229	114000	1231659590	9460	9460	9460	9460	0
596	20240229	113900	1231659590	9460	9460	9460	9460	32
597	20240229	113800	1231356870	9460	9460	9460	9460	0
598	20240229	113700	1231356870	9460	9460	9460	9460	0
599	20240229	113600	1231356870	9460	9460	9460	9460	5
600	20240229	113500	1231309570	9460	9460	9460	9460	0
601	20240229	113400	1231309570	9460	9460	9460	9460	3
602	20240229	113300	1231281190	9460	9460	9460	9460	0
603	20240229	113200	1231281190	9460	9460	9460	9460	1
604	20240229	113100	1231271730	9470	9470	9470	9470	20
605	20240229	113000	1231082330	9460	9470	9470	9460	40
606	20240229	112900	1230703540	9470	9450	9470	9450	3
607	20240229	112800	1230675150	9470	9450	9470	9450	22
608	20240229	112700	1230467210	9450	9450	9450	9450	7
609	20240229	112600	1230401060	9450	9450	9450	9450	100
610	20240229	112500	1229456060	9460	9460	9460	9460	106
611	20240229	112400	1228453300	9490	9490	9490	9490	10
612	20240229	112300	1228358400	9490	9490	9490	9490	800
613	20240229	112200	1220766400	9490	9470	9490	9470	250
614	20240229	112100	1218394510	9480	9450	9480	9450	90
615	20240229	112000	1217542160	9460	9460	9460	9460	19
616	20240229	111900	1217362420	9470	9480	9480	9470	116
617	20240229	111800	1216263470	9480	9460	9480	9460	101
618	20240229	111700	1215307140	9460	9460	9460	9460	1
619	20240229	111600	1215297680	9450	9450	9450	9450	0
620	20240229	111500	1215297680	9450	9450	9450	9450	0
621	20240229	111400	1215297680	9450	9430	9460	9430	13
622	20240229	111300	1215174830	9400	9400	9400	9400	8
623	20240229	111200	1215099630	9400	9400	9400	9400	46
624	20240229	111100	1214667230	9440	9440	9440	9440	0
625	20240229	111000	1214667230	9440	9440	9440	9440	5
626	20240229	110900	1214620030	9400	9400	9400	9400	0
627	20240229	110800	1214620030	9400	9400	9400	9400	200
628	20240229	110700	1212740030	9400	9420	9420	9400	569
629	20240229	110600	1207388160	9450	9450	9450	9450	26
630	20240229	110500	1207142460	9450	9450	9450	9450	1
631	20240229	110400	1207133010	9420	9420	9420	9420	1
632	20240229	110300	1207123590	9420	9420	9420	9420	0
633	20240229	110200	1207123590	9420	9420	9420	9420	3
634	20240229	110100	1207095330	9420	9450	9450	9420	91
635	20240229	110000	1206237480	9450	9480	9480	9450	6
636	20240229	105900	1206180720	9490	9450	9490	9450	576
637	20240229	105800	1200727530	9450	9450	9450	9450	612
638	20240229	105700	1194944130	9440	9440	9440	9440	125
639	20240229	105600	1193764130	9440	9420	9440	9420	52
640	20240229	105500	1193273890	9420	9400	9420	9400	767
641	20240229	105400	1186063790	9400	9400	9400	9400	679
642	20240229	105300	1179681190	9400	9390	9400	9380	624
643	20240229	105200	1173816740	9390	9390	9390	9390	1022
644	20240229	105100	1164220160	9380	9370	9380	9370	262
645	20240229	105000	1161763720	9350	9350	9350	9350	10
646	20240229	104900	1161670220	9350	9350	9350	9350	0
647	20240229	104800	1161670220	9350	9350	9350	9350	342
648	20240229	104700	1158472520	9360	9340	9360	9340	9
649	20240229	104600	1158388340	9340	9360	9360	9340	52
650	20240229	104500	1157902330	9350	9360	9360	9350	5
651	20240229	104400	1157855540	9360	9360	9360	9360	100
652	20240229	104300	1156919540	9360	9360	9360	9360	0
653	20240229	104200	1156919540	9360	9360	9360	9360	4
654	20240229	104100	1156882100	9380	9380	9390	9380	285
655	20240229	104000	1154208350	9380	9360	9380	9360	5
656	20240229	103900	1154161470	9370	9370	9370	9370	9
657	20240229	103800	1154077140	9380	9380	9380	9380	0
658	20240229	103700	1154077140	9380	9380	9380	9380	22
659	20240229	103600	1153870780	9380	9350	9380	9350	920
660	20240229	103500	1145262410	9360	9350	9360	9350	148
661	20240229	103400	1143878510	9350	9310	9350	9310	203
662	20240229	103300	1141987620	9350	9330	9350	9330	809
663	20240229	103200	1134423570	9350	9330	9350	9330	1139
664	20240229	103100	1123774400	9330	9330	9330	9330	18
665	20240229	103000	1123606460	9300	9300	9300	9300	0
666	20240229	102900	1123606460	9300	9270	9300	9240	564
667	20240229	102800	1118371680	9260	9240	9260	9240	765
668	20240229	102700	1111302780	9230	9220	9280	9220	132
669	20240229	102600	1110082650	9210	9210	9220	9210	745
670	20240229	102500	1103220790	9220	9280	9280	9220	369
671	20240229	102400	1099815840	9290	9290	9290	9290	0
672	20240229	102300	1099815840	9290	9290	9290	9290	17
673	20240229	102200	1099657910	9280	9280	9280	9280	309
674	20240229	102100	1096790390	9280	9280	9280	9280	0
675	20240229	102000	1096790390	9280	9310	9340	9280	1131
676	20240229	101900	1086294010	9360	9360	9360	9360	79
677	20240229	101800	1085554570	9280	9280	9280	9280	0
678	20240229	101700	1085554570	9280	9350	9350	9280	271
679	20240229	101600	1083025000	9360	9370	9370	9360	31
680	20240229	101500	1082734540	9380	9370	9380	9370	105
681	20240229	101400	1081750560	9350	9340	9370	9340	115
682	20240229	101300	1080676060	9360	9270	9360	9270	1599
683	20240229	101200	1065783940	9280	9260	9280	9250	289
684	20240229	101100	1063108970	9220	9260	9260	9220	117
685	20240229	101000	1062028090	9270	9240	9270	9220	342
686	20240229	100900	1058866310	9230	9210	9230	9190	658
687	20240229	100800	1052800870	9210	9170	9230	9130	996
688	20240229	100700	1043638830	9140	9060	9140	8950	9643
689	20240229	100600	956735030	8960	9300	9300	8960	12441
690	20240229	100500	844247000	9300	9270	9300	9140	1386
691	20240229	100400	831506070	9270	9280	9280	9210	1331
692	20240229	100300	819208190	9290	9350	9350	9210	944
693	20240229	100200	810456760	9350	9400	9450	9290	2224
694	20240229	100100	789710760	9450	9450	9470	9450	240
695	20240229	100000	787442680	9450	9490	9500	9450	735
696	20240229	095900	780466200	9490	9420	9510	9420	91
697	20240229	095800	779607170	9350	9390	9390	9350	120
698	20240229	095700	778483870	9430	9440	9550	9350	335
699	20240229	095600	775305010	9370	9390	9390	9280	558
700	20240229	095500	770109570	9450	9550	9550	9260	1651
701	20240229	095400	754717710	9550	9400	9550	9350	849
702	20240229	095300	746746840	9390	9400	9400	9390	15
703	20240229	095200	746605940	9370	9370	9370	9370	0
704	20240229	095100	746605940	9370	9460	9460	9370	583
705	20240229	095000	741122250	9410	9460	9480	9400	1329
706	20240229	094900	728548850	9480	9500	9560	9420	486
707	20240229	094800	723953520	9500	9560	9570	9500	736
708	20240229	094700	716934860	9540	9580	9580	9530	504
709	20240229	094600	712120640	9580	9510	9580	9500	817
710	20240229	094500	704330010	9420	9470	9530	9420	674
711	20240229	094400	697928730	9470	9470	9470	9410	752
712	20240229	094300	690827320	9470	9380	9470	9380	373
713	20240229	094200	687312060	9390	9400	9430	9300	1346
714	20240229	094100	674737590	9400	9260	9420	9260	1082
715	20240229	094000	664639840	9270	9320	9390	9060	4725
716	20240229	093900	621356390	9320	9230	9350	9180	3662
717	20240229	093800	587423080	9230	9230	9230	9050	9425
718	20240229	093700	500723040	9230	9230	9230	9230	0
719	20240229	093600	500723040	9230	9250	9250	9230	1659
720	20240229	093500	485390760	9300	9330	9330	9230	4344
721	20240229	093400	445174060	9230	9440	9450	9230	6067
722	20240229	093300	388579910	9440	9460	9460	9440	644
723	20240229	093200	382495250	9450	9450	9510	9450	1055
724	20240229	093100	372509680	9450	9410	9450	9400	2822
725	20240229	093000	345946350	9400	9540	9540	9400	4941
726	20240229	092900	299210040	9540	9540	9580	9510	449
727	20240229	092800	294929670	9500	9550	9550	9500	850
728	20240229	092700	286854010	9500	9550	9610	9500	1578
729	20240229	092600	271801760	9500	9670	9670	9500	1413
730	20240229	092500	258346100	9500	9670	9670	9500	1757
731	20240229	092400	241579730	9600	9670	9670	9600	501
732	20240229	092300	236759190	9600	9600	9610	9600	630
733	20240229	092200	230711070	9600	9700	9700	9600	1536
734	20240229	092100	215952540	9720	9770	9770	9610	4018
735	20240229	092000	177197330	9770	9770	9770	9770	656
736	20240229	091900	170788210	9790	9790	9790	9790	1
737	20240229	091800	170778420	9790	9760	9790	9670	1737
738	20240229	091700	153954660	9760	9710	9760	9690	506
739	20240229	091600	149044890	9750	9790	9790	9700	1382
740	20240229	091500	135618560	9790	9770	9790	9770	174
741	20240229	091400	133916900	9760	9720	9760	9700	2972
742	20240229	091300	105083950	9700	9810	9820	9700	2415
743	20240229	091200	81589920	9810	9900	9900	9780	2366
744	20240229	091100	58348820	9840	9890	9950	9840	898
745	20240229	091000	49486990	9890	9980	9980	9890	107
746	20240229	090900	48426910	9900	9980	9980	9900	164
747	20240229	090800	46802950	9890	9990	10000	9890	1026
748	20240229	090700	36632230	9910	9930	9930	9910	442
749	20240229	090600	32246830	9920	9960	9960	9920	193
750	20240229	090500	30326230	9960	10000	10000	9960	328
751	20240229	090400	27055610	10000	10150	10150	10000	2395
752	20240229	090300	2948570	10160	10190	10190	10150	139
753	20240229	090200	1535570	10190	10190	10190	10180	5
754	20240229	090100	1484630	10190	10210	10210	10190	32
755	20240229	090000	1158190	10220	10250	10250	10220	113