KissMeData/092300/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	195900	856696560	4085	4085	4085	4085	4298
3	20240229	195800	856696560	4085	4085	4085	4085	0
4	20240229	195700	856696560	4085	4085	4085	4085	0
5	20240229	195600	856696560	4085	4085	4085	4085	0
6	20240229	195500	856696560	4085	4085	4085	4085	0
7	20240229	195400	856696560	4085	4085	4085	4085	0
8	20240229	195300	856696560	4085	4085	4085	4085	0
9	20240229	195200	856696560	4085	4085	4085	4085	0
10	20240229	195100	856696560	4085	4085	4085	4085	0
11	20240229	195000	856696560	4085	4085	4085	4085	0
12	20240229	194900	856696560	4085	4085	4085	4085	0
13	20240229	194800	856696560	4085	4085	4085	4085	0
14	20240229	194700	856696560	4085	4085	4085	4085	0
15	20240229	194600	856696560	4085	4085	4085	4085	0
16	20240229	194500	856696560	4085	4085	4085	4085	0
17	20240229	194400	856696560	4085	4085	4085	4085	0
18	20240229	194300	856696560	4085	4085	4085	4085	0
19	20240229	194200	856696560	4085	4085	4085	4085	0
20	20240229	194100	856696560	4085	4085	4085	4085	0
21	20240229	194000	856696560	4085	4085	4085	4085	0
22	20240229	193900	856696560	4085	4085	4085	4085	0
23	20240229	193800	856696560	4085	4085	4085	4085	0
24	20240229	193700	856696560	4085	4085	4085	4085	0
25	20240229	193600	856696560	4085	4085	4085	4085	0
26	20240229	193500	856696560	4085	4085	4085	4085	0
27	20240229	193400	856696560	4085	4085	4085	4085	0
28	20240229	193300	856696560	4085	4085	4085	4085	0
29	20240229	193200	856696560	4085	4085	4085	4085	0
30	20240229	193100	856696560	4085	4085	4085	4085	0
31	20240229	193000	856696560	4085	4085	4085	4085	0
32	20240229	192900	856696560	4085	4085	4085	4085	4298
33	20240229	192800	856696560	4085	4085	4085	4085	0
34	20240229	192700	856696560	4085	4085	4085	4085	0
35	20240229	192600	856696560	4085	4085	4085	4085	0
36	20240229	192500	856696560	4085	4085	4085	4085	0
37	20240229	192400	856696560	4085	4085	4085	4085	0
38	20240229	192300	856696560	4085	4085	4085	4085	0
39	20240229	192200	856696560	4085	4085	4085	4085	0
40	20240229	192100	856696560	4085	4085	4085	4085	0
41	20240229	192000	856696560	4085	4085	4085	4085	0
42	20240229	191900	856696560	4085	4085	4085	4085	0
43	20240229	191800	856696560	4085	4085	4085	4085	0
44	20240229	191700	856696560	4085	4085	4085	4085	0
45	20240229	191600	856696560	4085	4085	4085	4085	0
46	20240229	191500	856696560	4085	4085	4085	4085	0
47	20240229	191400	856696560	4085	4085	4085	4085	0
48	20240229	191300	856696560	4085	4085	4085	4085	0
49	20240229	191200	856696560	4085	4085	4085	4085	0
50	20240229	191100	856696560	4085	4085	4085	4085	0
51	20240229	191000	856696560	4085	4085	4085	4085	0
52	20240229	190900	856696560	4085	4085	4085	4085	0
53	20240229	190800	856696560	4085	4085	4085	4085	0
54	20240229	190700	856696560	4085	4085	4085	4085	0
55	20240229	190600	856696560	4085	4085	4085	4085	0
56	20240229	190500	856696560	4085	4085	4085	4085	0
57	20240229	190400	856696560	4085	4085	4085	4085	0
58	20240229	190300	856696560	4085	4085	4085	4085	0
59	20240229	190200	856696560	4085	4085	4085	4085	0
60	20240229	190100	856696560	4085	4085	4085	4085	0
61	20240229	190000	856696560	4085	4085	4085	4085	0
62	20240229	185900	856696560	4085	4085	4085	4085	4298
63	20240229	185800	856696560	4085	4085	4085	4085	0
64	20240229	185700	856696560	4085	4085	4085	4085	0
65	20240229	185600	856696560	4085	4085	4085	4085	0
66	20240229	185500	856696560	4085	4085	4085	4085	0
67	20240229	185400	856696560	4085	4085	4085	4085	0
68	20240229	185300	856696560	4085	4085	4085	4085	0
69	20240229	185200	856696560	4085	4085	4085	4085	0
70	20240229	185100	856696560	4085	4085	4085	4085	0
71	20240229	185000	856696560	4085	4085	4085	4085	0
72	20240229	184900	856696560	4085	4085	4085	4085	0
73	20240229	184800	856696560	4085	4085	4085	4085	0
74	20240229	184700	856696560	4085	4085	4085	4085	0
75	20240229	184600	856696560	4085	4085	4085	4085	0
76	20240229	184500	856696560	4085	4085	4085	4085	0
77	20240229	184400	856696560	4085	4085	4085	4085	0
78	20240229	184300	856696560	4085	4085	4085	4085	0
79	20240229	184200	856696560	4085	4085	4085	4085	0
80	20240229	184100	856696560	4085	4085	4085	4085	0
81	20240229	184000	856696560	4085	4085	4085	4085	0
82	20240229	183900	856696560	4085	4085	4085	4085	0
83	20240229	183800	856696560	4085	4085	4085	4085	0
84	20240229	183700	856696560	4085	4085	4085	4085	0
85	20240229	183600	856696560	4085	4085	4085	4085	0
86	20240229	183500	856696560	4085	4085	4085	4085	0
87	20240229	183400	856696560	4085	4085	4085	4085	0
88	20240229	183300	856696560	4085	4085	4085	4085	0
89	20240229	183200	856696560	4085	4085	4085	4085	0
90	20240229	183100	856696560	4085	4085	4085	4085	0
91	20240229	183000	856696560	4085	4085	4085	4085	0
92	20240229	182900	856696560	4085	4085	4085	4085	4298
93	20240229	182800	856696560	4085	4085	4085	4085	0
94	20240229	182700	856696560	4085	4085	4085	4085	0
95	20240229	182600	856696560	4085	4085	4085	4085	0
96	20240229	182500	856696560	4085	4085	4085	4085	0
97	20240229	182400	856696560	4085	4085	4085	4085	0
98	20240229	182300	856696560	4085	4085	4085	4085	0
99	20240229	182200	856696560	4085	4085	4085	4085	0
100	20240229	182100	856696560	4085	4085	4085	4085	0
101	20240229	182000	856696560	4085	4085	4085	4085	0
102	20240229	181900	856696560	4085	4085	4085	4085	0
103	20240229	181800	856696560	4085	4085	4085	4085	0
104	20240229	181700	856696560	4085	4085	4085	4085	0
105	20240229	181600	856696560	4085	4085	4085	4085	0
106	20240229	181500	856696560	4085	4085	4085	4085	0
107	20240229	181400	856696560	4085	4085	4085	4085	0
108	20240229	181300	856696560	4085	4085	4085	4085	0
109	20240229	181200	856696560	4085	4085	4085	4085	0
110	20240229	181100	856696560	4085	4085	4085	4085	0
111	20240229	181000	856696560	4085	4085	4085	4085	0
112	20240229	180900	856696560	4085	4085	4085	4085	0
113	20240229	180800	856696560	4085	4085	4085	4085	0
114	20240229	180700	856696560	4085	4085	4085	4085	0
115	20240229	180600	856696560	4085	4085	4085	4085	0
116	20240229	180500	856696560	4085	4085	4085	4085	0
117	20240229	180400	856696560	4085	4085	4085	4085	0
118	20240229	180300	856696560	4085	4085	4085	4085	0
119	20240229	180200	856696560	4085	4085	4085	4085	0
120	20240229	180100	856696560	4085	4085	4085	4085	0
121	20240229	180000	856696560	4085	4085	4085	4085	0
122	20240229	175900	856696560	4085	4085	4085	4085	4298
123	20240229	175800	856696560	4085	4085	4085	4085	0
124	20240229	175700	856696560	4085	4085	4085	4085	0
125	20240229	175600	856696560	4085	4085	4085	4085	0
126	20240229	175500	856696560	4085	4085	4085	4085	0
127	20240229	175400	856696560	4085	4085	4085	4085	0
128	20240229	175300	856696560	4085	4085	4085	4085	0
129	20240229	175200	856696560	4085	4085	4085	4085	0
130	20240229	175100	856696560	4085	4085	4085	4085	0
131	20240229	175000	856696560	4085	4085	4085	4085	0
132	20240229	174900	856696560	4085	4085	4085	4085	0
133	20240229	174800	856696560	4085	4085	4085	4085	0
134	20240229	174700	856696560	4085	4085	4085	4085	0
135	20240229	174600	856696560	4085	4085	4085	4085	0
136	20240229	174500	856696560	4085	4085	4085	4085	0
137	20240229	174400	856696560	4085	4085	4085	4085	0
138	20240229	174300	856696560	4085	4085	4085	4085	0
139	20240229	174200	856696560	4085	4085	4085	4085	0
140	20240229	174100	856696560	4085	4085	4085	4085	0
141	20240229	174000	856696560	4085	4085	4085	4085	0
142	20240229	173900	856696560	4085	4085	4085	4085	0
143	20240229	173800	856696560	4085	4085	4085	4085	0
144	20240229	173700	856696560	4085	4085	4085	4085	0
145	20240229	173600	856696560	4085	4085	4085	4085	0
146	20240229	173500	856696560	4085	4085	4085	4085	0
147	20240229	173400	856696560	4085	4085	4085	4085	0
148	20240229	173300	856696560	4085	4085	4085	4085	0
149	20240229	173200	856696560	4085	4085	4085	4085	0
150	20240229	173100	856696560	4085	4085	4085	4085	0
151	20240229	173000	856696560	4085	4085	4085	4085	0
152	20240229	172900	856696560	4085	4085	4085	4085	4298
153	20240229	172800	856696560	4085	4085	4085	4085	0
154	20240229	172700	856696560	4085	4085	4085	4085	0
155	20240229	172600	856696560	4085	4085	4085	4085	0
156	20240229	172500	856696560	4085	4085	4085	4085	0
157	20240229	172400	856696560	4085	4085	4085	4085	0
158	20240229	172300	856696560	4085	4085	4085	4085	0
159	20240229	172200	856696560	4085	4085	4085	4085	0
160	20240229	172100	856696560	4085	4085	4085	4085	0
161	20240229	172000	856696560	4085	4085	4085	4085	0
162	20240229	171900	856696560	4085	4085	4085	4085	0
163	20240229	171800	856696560	4085	4085	4085	4085	0
164	20240229	171700	856696560	4085	4085	4085	4085	0
165	20240229	171600	856696560	4085	4085	4085	4085	0
166	20240229	171500	856696560	4085	4085	4085	4085	0
167	20240229	171400	856696560	4085	4085	4085	4085	0
168	20240229	171300	856696560	4085	4085	4085	4085	0
169	20240229	171200	856696560	4085	4085	4085	4085	0
170	20240229	171100	856696560	4085	4085	4085	4085	0
171	20240229	171000	856696560	4085	4085	4085	4085	0
172	20240229	170900	856696560	4085	4085	4085	4085	0
173	20240229	170800	856696560	4085	4085	4085	4085	0
174	20240229	170700	856696560	4085	4085	4085	4085	0
175	20240229	170600	856696560	4085	4085	4085	4085	0
176	20240229	170500	856696560	4085	4085	4085	4085	0
177	20240229	170400	856696560	4085	4085	4085	4085	0
178	20240229	170300	856696560	4085	4085	4085	4085	0
179	20240229	170200	856696560	4085	4085	4085	4085	0
180	20240229	170100	856696560	4085	4085	4085	4085	0
181	20240229	170000	856696560	4085	4085	4085	4085	0
182	20240229	165900	856696560	4085	4085	4085	4085	4298
183	20240229	165800	856696560	4085	4085	4085	4085	0
184	20240229	165700	856696560	4085	4085	4085	4085	0
185	20240229	165600	856696560	4085	4085	4085	4085	0
186	20240229	165500	856696560	4085	4085	4085	4085	0
187	20240229	165400	856696560	4085	4085	4085	4085	0
188	20240229	165300	856696560	4085	4085	4085	4085	0
189	20240229	165200	856696560	4085	4085	4085	4085	0
190	20240229	165100	856696560	4085	4085	4085	4085	0
191	20240229	165000	856696560	4085	4085	4085	4085	0
192	20240229	164900	856696560	4085	4085	4085	4085	0
193	20240229	164800	856696560	4085	4085	4085	4085	0
194	20240229	164700	856696560	4085	4085	4085	4085	0
195	20240229	164600	856696560	4085	4085	4085	4085	0
196	20240229	164500	856696560	4085	4085	4085	4085	0
197	20240229	164400	856696560	4085	4085	4085	4085	0
198	20240229	164300	856696560	4085	4085	4085	4085	0
199	20240229	164200	856696560	4085	4085	4085	4085	0
200	20240229	164100	856696560	4085	4085	4085	4085	0
201	20240229	164000	856696560	4085	4085	4085	4085	0
202	20240229	163900	856696560	4085	4085	4085	4085	0
203	20240229	163800	856696560	4085	4085	4085	4085	0
204	20240229	163700	856696560	4085	4085	4085	4085	0
205	20240229	163600	856696560	4085	4085	4085	4085	0
206	20240229	163500	856696560	4085	4085	4085	4085	0
207	20240229	163400	856696560	4085	4085	4085	4085	0
208	20240229	163300	856696560	4085	4085	4085	4085	0
209	20240229	163200	856696560	4085	4085	4085	4085	0
210	20240229	163100	856696560	4085	4085	4085	4085	0
211	20240229	163000	856696560	4085	4085	4085	4085	0
212	20240229	162900	856696560	4085	4085	4085	4085	4298
213	20240229	162800	856696560	4085	4085	4085	4085	0
214	20240229	162700	856696560	4085	4085	4085	4085	0
215	20240229	162600	856696560	4085	4085	4085	4085	0
216	20240229	162500	856696560	4085	4085	4085	4085	0
217	20240229	162400	856696560	4085	4085	4085	4085	0
218	20240229	162300	856696560	4085	4085	4085	4085	0
219	20240229	162200	856696560	4085	4085	4085	4085	0
220	20240229	162100	856696560	4085	4085	4085	4085	0
221	20240229	162000	856696560	4085	4085	4085	4085	0
222	20240229	161900	856696560	4085	4085	4085	4085	0
223	20240229	161800	856696560	4085	4085	4085	4085	0
224	20240229	161700	856696560	4085	4085	4085	4085	0
225	20240229	161600	856696560	4085	4085	4085	4085	0
226	20240229	161500	856696560	4085	4085	4085	4085	0
227	20240229	161400	856696560	4085	4085	4085	4085	0
228	20240229	161300	856696560	4085	4085	4085	4085	0
229	20240229	161200	856696560	4085	4085	4085	4085	0
230	20240229	161100	856696560	4085	4085	4085	4085	0
231	20240229	161000	856696560	4085	4085	4085	4085	0
232	20240229	160900	856696560	4085	4085	4085	4085	0
233	20240229	160800	856696560	4085	4085	4085	4085	0
234	20240229	160700	856696560	4085	4085	4085	4085	0
235	20240229	160600	856696560	4085	4085	4085	4085	0
236	20240229	160500	856696560	4085	4085	4085	4085	0
237	20240229	160400	856696560	4085	4085	4085	4085	0
238	20240229	160300	856696560	4085	4085	4085	4085	0
239	20240229	160200	856696560	4085	4085	4085	4085	0
240	20240229	160100	856696560	4085	4085	4085	4085	0
241	20240229	160000	856696560	4085	4085	4085	4085	0
242	20240229	155900	856696560	4085	4085	4085	4085	4298
243	20240229	155800	856696560	4085	4085	4085	4085	0
244	20240229	155700	856696560	4085	4085	4085	4085	0
245	20240229	155600	856696560	4085	4085	4085	4085	0
246	20240229	155500	856696560	4085	4085	4085	4085	0
247	20240229	155400	856696560	4085	4085	4085	4085	0
248	20240229	155300	856696560	4085	4085	4085	4085	0
249	20240229	155200	856696560	4085	4085	4085	4085	0
250	20240229	155100	856696560	4085	4085	4085	4085	0
251	20240229	155000	856696560	4085	4085	4085	4085	0
252	20240229	154900	856696560	4085	4085	4085	4085	0
253	20240229	154800	856696560	4085	4085	4085	4085	0
254	20240229	154700	856696560	4085	4085	4085	4085	0
255	20240229	154600	856696560	4085	4085	4085	4085	0
256	20240229	154500	856696560	4085	4085	4085	4085	0
257	20240229	154400	856696560	4085	4085	4085	4085	0
258	20240229	154300	856696560	4085	4085	4085	4085	0
259	20240229	154200	856696560	4085	4085	4085	4085	0
260	20240229	154100	856696560	4085	4085	4085	4085	0
261	20240229	154000	856696560	4085	4085	4085	4085	0
262	20240229	153900	856696560	4085	4085	4085	4085	0
263	20240229	153800	856696560	4085	4085	4085	4085	0
264	20240229	153700	856696560	4085	4085	4085	4085	0
265	20240229	153600	856696560	4085	4085	4085	4085	0
266	20240229	153500	856696560	4085	4085	4085	4085	0
267	20240229	153400	856696560	4085	4085	4085	4085	0
268	20240229	153300	856696560	4085	4085	4085	4085	0
269	20240229	153200	856696560	4085	4085	4085	4085	0
270	20240229	153100	856696560	4085	4085	4085	4085	0
271	20240229	153000	856696560	4085	4085	4085	4085	4298
272	20240229	152900	839139230	4090	4090	4090	4090	0
273	20240229	152800	839139230	4090	4090	4090	4090	0
274	20240229	152700	839139230	4090	4090	4090	4090	0
275	20240229	152600	839139230	4090	4090	4090	4090	0
276	20240229	152500	839139230	4090	4090	4090	4090	0
277	20240229	152400	839139230	4090	4090	4090	4090	0
278	20240229	152300	839139230	4090	4090	4090	4090	0
279	20240229	152200	839139230	4090	4090	4090	4090	0
280	20240229	152100	839139230	4090	4090	4090	4090	0
281	20240229	152000	839139230	4090	4090	4090	4090	0
282	20240229	151900	839139230	4090	4090	4090	4090	13
283	20240229	151800	839086060	4090	4090	4095	4090	92
284	20240229	151700	838709335	4090	4085	4090	4085	273
285	20240229	151600	837593675	4090	4090	4090	4090	1
286	20240229	151500	837589585	4090	4075	4090	4075	3481
287	20240229	151400	823404480	4075	4075	4075	4075	55
288	20240229	151300	823180355	4075	4075	4075	4070	3324
289	20240229	151200	809636835	4075	4075	4090	4075	154
290	20240229	151100	809009255	4090	4090	4090	4090	0
291	20240229	151000	809009255	4090	4070	4090	4070	253
292	20240229	150900	807977905	4070	4090	4090	4070	146
293	20240229	150800	807383105	4075	4090	4090	4075	39
294	20240229	150700	807223625	4075	4080	4080	4075	300
295	20240229	150600	806000625	4090	4090	4090	4090	0
296	20240229	150500	806000625	4090	4090	4090	4090	1
297	20240229	150400	805996535	4075	4080	4080	4075	39
298	20240229	150300	805837600	4085	4085	4085	4085	34
299	20240229	150200	805698710	4090	4090	4090	4090	2
300	20240229	150100	805690530	4090	4090	4090	4090	0
301	20240229	150000	805690530	4090	4090	4090	4090	0
302	20240229	145900	805690530	4090	4090	4090	4090	0
303	20240229	145800	805690530	4090	4090	4090	4090	30
304	20240229	145700	805567830	4090	4090	4090	4090	0
305	20240229	145600	805567830	4090	4090	4090	4090	150
306	20240229	145500	804954330	4090	4110	4110	4090	6
307	20240229	145400	804929740	4100	4120	4120	4100	353
308	20240229	145300	803482420	4100	4080	4100	4080	11321
309	20240229	145200	757172505	4075	4075	4075	4075	110
310	20240229	145100	756724255	4075	4075	4075	4075	1
311	20240229	145000	756720180	4075	4075	4075	4075	0
312	20240229	144900	756720180	4075	4075	4075	4075	278
313	20240229	144800	755587330	4075	4075	4075	4075	36
314	20240229	144700	755440630	4075	4075	4075	4075	218
315	20240229	144600	754552280	4075	4075	4075	4075	0
316	20240229	144500	754552280	4075	4075	4075	4075	1
317	20240229	144400	754548205	4075	4075	4075	4075	74
318	20240229	144300	754246655	4075	4075	4075	4075	43
319	20240229	144200	754071430	4075	4075	4075	4075	0
320	20240229	144100	754071430	4075	4075	4075	4075	1
321	20240229	144000	754067355	4070	4070	4070	4070	1
322	20240229	143900	754063285	4075	4075	4075	4075	1
323	20240229	143800	754059210	4075	4070	4075	4070	35
324	20240229	143700	753916610	4075	4070	4075	4070	312
325	20240229	143600	752646710	4075	4075	4075	4075	0
326	20240229	143500	752646710	4075	4070	4075	4070	401
327	20240229	143400	751014635	4075	4075	4075	4075	0
328	20240229	143300	751014635	4075	4075	4075	4075	37
329	20240229	143200	750863860	4075	4075	4075	4075	0
330	20240229	143100	750863860	4075	4075	4075	4075	128
331	20240229	143000	750342260	4075	4075	4075	4075	0
332	20240229	142900	750342260	4075	4075	4075	4075	100
333	20240229	142800	749934760	4080	4080	4080	4080	20
334	20240229	142700	749853160	4080	4080	4080	4080	5
335	20240229	142600	749832760	4075	4075	4075	4075	7590
336	20240229	142500	718903510	4075	4075	4075	4075	192
337	20240229	142400	718121110	4055	4055	4055	4055	0
338	20240229	142300	718121110	4055	4055	4055	4055	342
339	20240229	142200	716734300	4060	4070	4070	4060	1300
340	20240229	142100	711453395	4070	4070	4070	4070	0
341	20240229	142000	711453395	4070	4070	4070	4070	30
342	20240229	141900	711331295	4070	4070	4070	4070	170
343	20240229	141800	710639395	4075	4075	4075	4075	0
344	20240229	141700	710639395	4075	4065	4075	4065	21
345	20240229	141600	710554020	4075	4065	4075	4060	1101
346	20240229	141500	706082555	4075	4075	4075	4075	0
347	20240229	141400	706082555	4075	4075	4075	4075	0
348	20240229	141300	706082555	4075	4075	4075	4075	0
349	20240229	141200	706082555	4075	4065	4075	4065	501
350	20240229	141100	704045980	4075	4065	4075	4065	59
351	20240229	141000	703806125	4075	4075	4075	4065	306
352	20240229	140900	702562175	4080	4080	4080	4080	0
353	20240229	140800	702562175	4080	4080	4080	4080	0
354	20240229	140700	702562175	4080	4080	4080	4080	1
355	20240229	140600	702558095	4080	4080	4080	4080	0
356	20240229	140500	702558095	4080	4075	4080	4065	568
357	20240229	140400	700247670	4075	4075	4075	4075	1225
358	20240229	140300	695255795	4080	4080	4080	4080	0
359	20240229	140200	695255795	4080	4080	4080	4080	0
360	20240229	140100	695255795	4080	4080	4080	4080	735
361	20240229	140000	692256995	4080	4080	4080	4080	50
362	20240229	135900	692052995	4080	4080	4080	4080	1
363	20240229	135800	692048915	4075	4080	4080	4075	120
364	20240229	135700	691559815	4075	4075	4075	4075	0
365	20240229	135600	691559815	4075	4075	4075	4075	532
366	20240229	135500	689391915	4075	4075	4075	4075	0
367	20240229	135400	689391915	4075	4075	4075	4075	1
368	20240229	135300	689387840	4065	4065	4065	4065	0
369	20240229	135200	689387840	4065	4065	4065	4065	0
370	20240229	135100	689387840	4065	4065	4065	4065	500
371	20240229	135000	687355340	4065	4070	4070	4065	248
372	20240229	134900	686346220	4065	4065	4065	4065	100
373	20240229	134800	685939720	4075	4075	4075	4075	1
374	20240229	134700	685935645	4070	4070	4070	4070	0
375	20240229	134600	685935645	4070	4070	4070	4070	0
376	20240229	134500	685935645	4070	4070	4070	4070	625
377	20240229	134400	683391895	4070	4070	4070	4070	1
378	20240229	134300	683387825	4070	4070	4070	4070	5
379	20240229	134200	683367475	4070	4070	4070	4070	0
380	20240229	134100	683367475	4070	4065	4070	4065	227
381	20240229	134000	682444715	4060	4060	4060	4060	500
382	20240229	133900	680414715	4065	4065	4065	4065	0
383	20240229	133800	680414715	4065	4065	4065	4065	1
384	20240229	133700	680410650	4055	4055	4055	4055	200
385	20240229	133600	679599650	4055	4055	4055	4055	429
386	20240229	133500	677860055	4055	4055	4055	4055	554
387	20240229	133400	675613585	4055	4060	4060	4055	250
388	20240229	133300	674599345	4065	4060	4065	4060	68
389	20240229	133200	674323150	4065	4065	4065	4065	0
390	20240229	133100	674323150	4065	4065	4065	4065	0
391	20240229	133000	674323150	4065	4065	4065	4065	0
392	20240229	132900	674323150	4065	4065	4065	4065	2
393	20240229	132800	674315020	4070	4070	4070	4070	0
394	20240229	132700	674315020	4070	4070	4070	4070	0
395	20240229	132600	674315020	4070	4070	4070	4070	0
396	20240229	132500	674315020	4070	4070	4070	4070	0
397	20240229	132400	674315020	4070	4070	4070	4070	0
398	20240229	132300	674315020	4070	4070	4070	4070	0
399	20240229	132200	674315020	4070	4070	4070	4070	4
400	20240229	132100	674298740	4055	4055	4055	4055	1000
401	20240229	132000	670243740	4055	4060	4060	4055	918
402	20240229	131900	666518900	4075	4075	4075	4075	0
403	20240229	131800	666518900	4075	4075	4075	4075	1
404	20240229	131700	666514825	4060	4060	4060	4060	0
405	20240229	131600	666514825	4060	4060	4060	4060	497
406	20240229	131500	664497005	4065	4065	4065	4065	150
407	20240229	131400	663887255	4065	4065	4065	4065	885
408	20240229	131300	660289730	4065	4065	4065	4065	0
409	20240229	131200	660289730	4065	4065	4065	4065	30
410	20240229	131100	660167780	4060	4060	4060	4060	0
411	20240229	131000	660167780	4060	4065	4065	4060	196
412	20240229	130900	659371540	4060	4065	4065	4060	129
413	20240229	130800	658847300	4065	4065	4065	4065	0
414	20240229	130700	658847300	4065	4065	4065	4065	10
415	20240229	130600	658806650	4060	4060	4060	4060	100
416	20240229	130500	658400650	4065	4065	4065	4065	0
417	20240229	130400	658400650	4065	4065	4065	4065	210
418	20240229	130300	657547000	4060	4060	4060	4060	100
419	20240229	130200	657141000	4060	4065	4065	4060	28
420	20240229	130100	657027190	4065	4065	4065	4065	657
421	20240229	130000	654356485	4060	4060	4060	4060	6
422	20240229	125900	654332125	4065	4065	4065	4065	24
423	20240229	125800	654234565	4065	4080	4080	4065	201
424	20240229	125700	653417485	4065	4065	4065	4065	54
425	20240229	125600	653197975	4065	4075	4080	4065	647
426	20240229	125500	650567840	4075	4075	4075	4075	1
427	20240229	125400	650563765	4080	4075	4080	4075	205
428	20240229	125300	649728365	4075	4075	4075	4075	0
429	20240229	125200	649728365	4075	4075	4075	4075	1100
430	20240229	125100	645245865	4075	4065	4075	4065	56
431	20240229	125000	645018215	4065	4065	4065	4065	22
432	20240229	124900	644928785	4075	4075	4075	4075	0
433	20240229	124800	644928785	4075	4075	4075	4075	308
434	20240229	124700	643673685	4075	4075	4075	4075	555
435	20240229	124600	641412060	4075	4070	4075	4070	2
436	20240229	124500	641403915	4070	4070	4070	4070	4
437	20240229	124400	641387635	4070	4070	4070	4070	0
438	20240229	124300	641387635	4070	4075	4075	4070	110
439	20240229	124200	640939860	4070	4065	4070	4065	372
440	20240229	124100	639427530	4065	4065	4065	4065	558
441	20240229	124000	637159260	4060	4065	4065	4060	8
442	20240229	123900	637126750	4065	4065	4065	4065	100
443	20240229	123800	636720250	4065	4065	4065	4065	0
444	20240229	123700	636720250	4065	4065	4065	4065	0
445	20240229	123600	636720250	4065	4065	4065	4065	0
446	20240229	123500	636720250	4065	4065	4065	4065	35
447	20240229	123400	636577975	4065	4065	4065	4065	0
448	20240229	123300	636577975	4065	4065	4065	4065	0
449	20240229	123200	636577975	4065	4065	4065	4065	18
450	20240229	123100	636504805	4060	4060	4060	4060	100
451	20240229	123000	636098805	4050	4060	4060	4050	1200
452	20240229	122900	631235115	4050	4050	4050	4050	283
453	20240229	122800	630088965	4050	4050	4050	4050	0
454	20240229	122700	630088965	4050	4050	4050	4050	0
455	20240229	122600	630088965	4050	4050	4050	4050	0
456	20240229	122500	630088965	4050	4055	4055	4050	357
457	20240229	122400	628641870	4060	4060	4060	4060	0
458	20240229	122300	628641870	4060	4060	4060	4060	8
459	20240229	122200	628609390	4060	4060	4060	4060	0
460	20240229	122100	628609390	4060	4065	4065	4060	62
461	20240229	122000	628357660	4065	4065	4065	4065	0
462	20240229	121900	628357660	4065	4065	4065	4065	40
463	20240229	121800	628195060	4070	4070	4070	4070	0
464	20240229	121700	628195060	4070	4060	4070	4055	474
465	20240229	121600	626271245	4065	4070	4070	4065	51
466	20240229	121500	626063925	4055	4055	4055	4055	241
467	20240229	121400	625086670	4060	4060	4060	4060	45
468	20240229	121300	624903970	4060	4060	4060	4060	88
469	20240229	121200	624546690	4065	4065	4065	4065	309
470	20240229	121100	623290605	4065	4065	4065	4065	120
471	20240229	121000	622802805	4070	4070	4070	4070	1
472	20240229	120900	622798735	4055	4055	4055	4055	1430
473	20240229	120800	617000085	4055	4055	4055	4055	127
474	20240229	120700	616485100	4070	4060	4070	4055	341
475	20240229	120600	615102325	4055	4060	4060	4055	296
476	20240229	120500	613900735	4065	4065	4065	4065	1
477	20240229	120400	613896670	4065	4065	4065	4065	2
478	20240229	120300	613888540	4065	4070	4070	4060	57
479	20240229	120200	613656580	4070	4070	4070	4070	0
480	20240229	120100	613656580	4070	4070	4070	4070	2
481	20240229	120000	613648440	4060	4060	4060	4060	0
482	20240229	115900	613648440	4060	4060	4060	4060	16
483	20240229	115800	613583480	4070	4060	4070	4060	6
484	20240229	115700	613559110	4060	4065	4065	4060	152
485	20240229	115600	612941250	4070	4070	4070	4070	0
486	20240229	115500	612941250	4070	4065	4070	4065	2
487	20240229	115400	612933115	4070	4060	4070	4060	13
488	20240229	115300	612880295	4060	4060	4060	4060	2745
489	20240229	115200	601735595	4060	4055	4060	4055	220
490	20240229	115100	600843395	4060	4060	4060	4060	0
491	20240229	115000	600843395	4060	4060	4060	4060	0
492	20240229	114900	600843395	4060	4060	4060	4060	0
493	20240229	114800	600843395	4060	4060	4060	4060	1
494	20240229	114700	600839335	4050	4050	4050	4050	322
495	20240229	114600	599535235	4045	4045	4045	4045	0
496	20240229	114500	599535235	4045	4045	4045	4045	0
497	20240229	114400	599535235	4045	4045	4045	4045	0
498	20240229	114300	599535235	4045	4060	4060	4045	2
499	20240229	114200	599527130	4045	4045	4045	4045	1000
500	20240229	114100	595482130	4040	4045	4045	4040	2309
501	20240229	114000	586146260	4045	4050	4050	4045	1910
502	20240229	113900	578418150	4050	4050	4050	4050	0
503	20240229	113800	578418150	4050	4050	4050	4050	716
504	20240229	113700	575518350	4060	4060	4060	4060	0
505	20240229	113600	575518350	4060	4060	4060	4060	0
506	20240229	113500	575518350	4060	4060	4060	4060	1
507	20240229	113400	575514290	4050	4050	4050	4050	341
508	20240229	113300	574133240	4060	4060	4060	4060	1
509	20240229	113200	574129180	4045	4055	4055	4045	2000
510	20240229	113100	566033250	4060	4055	4060	4055	101
511	20240229	113000	565623690	4060	4060	4060	4060	0
512	20240229	112900	565623690	4060	4060	4060	4060	1
513	20240229	112800	565619630	4050	4050	4050	4050	0
514	20240229	112700	565619630	4050	4050	4050	4050	3802
515	20240229	112600	550221530	4050	4050	4050	4050	1090
516	20240229	112500	545807030	4050	4060	4060	4050	456
517	20240229	112400	543957165	4060	4060	4060	4060	1
518	20240229	112300	543953105	4050	4050	4050	4050	1290
519	20240229	112200	538728605	4060	4060	4060	4060	0
520	20240229	112100	538728605	4060	4060	4060	4060	0
521	20240229	112000	538728605	4060	4060	4060	4060	2
522	20240229	111900	538720485	4050	4050	4050	4050	103
523	20240229	111800	538303335	4050	4060	4060	4050	201
524	20240229	111700	537489275	4040	4060	4060	4040	1833
525	20240229	111600	530076990	4060	4060	4060	4060	14
526	20240229	111500	530020150	4060	4060	4060	4060	3
527	20240229	111400	530007970	4055	4055	4055	4045	3002
528	20240229	111300	517858090	4050	4050	4050	4050	0
529	20240229	111200	517858090	4050	4050	4050	4050	0
530	20240229	111100	517858090	4050	4050	4050	4050	300
531	20240229	111000	516643090	4060	4060	4060	4060	1
532	20240229	110900	516639030	4050	4050	4050	4050	0
533	20240229	110800	516639030	4050	4060	4060	4050	452
534	20240229	110700	514807475	4060	4070	4070	4060	42
535	20240229	110600	514636655	4070	4070	4070	4070	0
536	20240229	110500	514636655	4070	4070	4070	4070	0
537	20240229	110400	514636655	4070	4055	4070	4055	345
538	20240229	110300	513233930	4055	4055	4055	4055	567
539	20240229	110200	510934745	4065	4065	4065	4065	40
540	20240229	110100	510772145	4065	4065	4065	4065	1
541	20240229	110000	510768080	4065	4065	4065	4065	0
542	20240229	105900	510768080	4065	4065	4065	4065	0
543	20240229	105800	510768080	4065	4065	4065	4065	0
544	20240229	105700	510768080	4065	4065	4065	4065	0
545	20240229	105600	510768080	4065	4065	4065	4065	5
546	20240229	105500	510747755	4070	4070	4070	4070	200
547	20240229	105400	509933755	4070	4070	4070	4070	146
548	20240229	105300	509339535	4065	4065	4065	4065	100
549	20240229	105200	508933035	4065	4065	4065	4065	0
550	20240229	105100	508933035	4065	4065	4065	4065	1
551	20240229	105000	508928970	4070	4070	4070	4070	2320
552	20240229	104900	499486570	4065	4065	4065	4065	1377
553	20240229	104800	493889065	4060	4060	4060	4060	8
554	20240229	104700	493856585	4055	4055	4060	4055	2890
555	20240229	104600	482127135	4050	4050	4050	4050	257
556	20240229	104500	481086285	4050	4050	4050	4050	29
557	20240229	104400	480968835	4050	4040	4050	4040	1782
558	20240229	104300	473763835	4035	4045	4045	4035	1156
559	20240229	104200	469098320	4035	4050	4055	4020	10840
560	20240229	104100	425360475	4055	4055	4055	4055	253
561	20240229	104000	424334560	4055	4045	4055	4045	856
562	20240229	103900	420865040	4045	4045	4045	4045	13542
563	20240229	103800	366087650	4045	4045	4045	4045	209
564	20240229	103700	365242245	4045	4045	4045	4045	1
565	20240229	103600	365238200	4040	4040	4040	4040	600
566	20240229	103500	362814200	4040	4065	4065	4030	13362
567	20240229	103400	308764140	4060	4060	4060	4060	1100
568	20240229	103300	304298140	4060	4060	4060	4060	1002
569	20240229	103200	300230020	4055	4060	4060	4055	1491
570	20240229	103100	294179015	4060	4055	4060	4055	1242
571	20240229	103000	289142700	4070	4070	4070	4070	3
572	20240229	102900	289130490	4070	4070	4070	4070	57
573	20240229	102800	288898500	4050	4065	4070	4050	11097
574	20240229	102700	243899035	4070	4075	4075	4070	315
575	20240229	102600	242616975	4075	4075	4075	4075	0
576	20240229	102500	242616975	4075	4075	4075	4075	2
577	20240229	102400	242608825	4075	4070	4075	4070	554
578	20240229	102300	240352775	4070	4075	4075	4070	660
579	20240229	102200	237666275	4075	4075	4075	4075	0
580	20240229	102100	237666275	4075	4080	4080	4075	33
581	20240229	102000	237531795	4070	4070	4070	4070	0
582	20240229	101900	237531795	4070	4070	4070	4070	100
583	20240229	101800	237124795	4070	4070	4070	4070	200
584	20240229	101700	236310795	4065	4070	4070	4065	101
585	20240229	101600	235899980	4065	4070	4070	4065	1748
586	20240229	101500	228787365	4075	4075	4075	4075	691
587	20240229	101400	225971540	4080	4080	4080	4075	304
588	20240229	101300	224731735	4080	4080	4080	4080	125
589	20240229	101200	224221735	4080	4080	4080	4080	101
590	20240229	101100	223809655	4075	4075	4075	4075	683
591	20240229	101000	221026430	4080	4080	4080	4080	0
592	20240229	100900	221026430	4080	4085	4085	4080	467
593	20240229	100800	219121030	4085	4085	4085	4085	0
594	20240229	100700	219121030	4085	4090	4090	4085	129
595	20240229	100600	218594055	4100	4100	4100	4100	0
596	20240229	100500	218594055	4100	4100	4100	4100	0
597	20240229	100400	218594055	4100	4100	4100	4100	0
598	20240229	100300	218594055	4100	4100	4100	4100	22
599	20240229	100200	218503855	4100	4100	4100	4100	1
600	20240229	100100	218499755	4080	4080	4080	4080	19
601	20240229	100000	218422235	4100	4085	4100	4085	533
602	20240229	095900	216244835	4085	4085	4085	4085	14
603	20240229	095800	216187645	4095	4095	4095	4095	20
604	20240229	095700	216105745	4095	4095	4095	4095	62
605	20240229	095600	215851855	4100	4100	4100	4100	0
606	20240229	095500	215851855	4100	4100	4100	4100	9
607	20240229	095400	215814955	4105	4105	4105	4105	1
608	20240229	095300	215810850	4085	4085	4085	4080	1048
609	20240229	095200	211532145	4080	4080	4080	4080	0
610	20240229	095100	211532145	4080	4085	4085	4080	570
611	20240229	095000	209206195	4085	4085	4085	4085	110
612	20240229	094900	208756845	4085	4085	4085	4085	1
613	20240229	094800	208752760	4105	4105	4105	4105	0
614	20240229	094700	208752760	4105	4105	4105	4105	0
615	20240229	094600	208752760	4105	4105	4105	4105	1
616	20240229	094500	208748655	4100	4100	4100	4100	3986
617	20240229	094400	192406055	4080	4095	4095	4080	1167
618	20240229	094300	187636685	4095	4095	4095	4095	3
619	20240229	094200	187624400	4080	4100	4100	4080	355
620	20240229	094100	186175170	4080	4100	4100	4080	187
621	20240229	094000	185412150	4100	4100	4100	4100	5
622	20240229	093900	185391650	4100	4095	4100	4095	2819
623	20240229	093800	173844190	4095	4090	4095	4090	1424
624	20240229	093700	168020020	4090	4095	4095	4090	395
625	20240229	093600	166403480	4100	4090	4100	4075	173
626	20240229	093500	165696750	4070	4085	4090	4070	2441
627	20240229	093400	155724380	4065	4070	4070	4065	1004
628	20240229	093300	151643115	4070	4085	4085	4070	2052
629	20240229	093200	143287555	4085	4085	4085	4085	20
630	20240229	093100	143205855	4085	4085	4085	4085	11
631	20240229	093000	143160920	4075	4075	4075	4075	100
632	20240229	092900	142753420	4100	4100	4100	4100	0
633	20240229	092800	142753420	4100	4080	4100	4080	2
634	20240229	092700	142745240	4080	4080	4080	4080	2112
635	20240229	092600	134128280	4095	4095	4095	4095	1
636	20240229	092500	134124185	4100	4100	4100	4100	233
637	20240229	092400	133168885	4100	4095	4100	4095	16
638	20240229	092300	133103335	4070	4100	4100	4070	154
639	20240229	092200	132476435	4100	4095	4100	4070	280
640	20240229	092100	131335630	4100	4075	4100	4075	74
641	20240229	092000	131034015	4075	4075	4075	4075	0
642	20240229	091900	131034015	4075	4110	4110	4075	103
643	20240229	091800	130614255	4075	4075	4075	4075	144
644	20240229	091700	130027455	4075	4110	4110	4075	143
645	20240229	091600	129443225	4110	4100	4110	4100	1202
646	20240229	091500	124515005	4100	4100	4100	4100	1
647	20240229	091400	124510905	4070	4100	4100	4070	101
648	20240229	091300	124099805	4070	4080	4080	4070	1609
649	20240229	091200	117543620	4100	4080	4100	4080	1073
650	20240229	091100	113163140	4080	4070	4080	4055	538
651	20240229	091000	110969875	4050	4070	4070	4050	3330
652	20240229	090900	97422135	4070	4080	4080	4030	9970
653	20240229	090800	56944995	4080	4090	4090	4080	2443
654	20240229	090700	46971890	4085	4095	4100	4085	751
655	20240229	090600	43902640	4100	4095	4105	4085	338
656	20240229	090500	42520025	4095	4120	4125	4095	3391
657	20240229	090400	28605980	4130	4130	4130	4130	50
658	20240229	090300	28399480	4140	4135	4140	4135	8
659	20240229	090200	28366365	4105	4120	4120	4105	3117
660	20240229	090100	15557220	4120	4125	4140	4120	1422
661	20240229	090000	9696250	4125	4125	4130	4125	2350