KissMeData/082210/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	195200	609118605	4175	4175	4175	4175	2157
3	20240229	195100	609118605	4175	4175	4175	4175	0
4	20240229	195000	609118605	4175	4175	4175	4175	0
5	20240229	194900	609118605	4175	4175	4175	4175	0
6	20240229	194800	609118605	4175	4175	4175	4175	0
7	20240229	194700	609118605	4175	4175	4175	4175	0
8	20240229	194600	609118605	4175	4175	4175	4175	0
9	20240229	194500	609118605	4175	4175	4175	4175	0
10	20240229	194400	609118605	4175	4175	4175	4175	0
11	20240229	194300	609118605	4175	4175	4175	4175	0
12	20240229	194200	609118605	4175	4175	4175	4175	0
13	20240229	194100	609118605	4175	4175	4175	4175	0
14	20240229	194000	609118605	4175	4175	4175	4175	0
15	20240229	193900	609118605	4175	4175	4175	4175	0
16	20240229	193800	609118605	4175	4175	4175	4175	0
17	20240229	193700	609118605	4175	4175	4175	4175	0
18	20240229	193600	609118605	4175	4175	4175	4175	0
19	20240229	193500	609118605	4175	4175	4175	4175	0
20	20240229	193400	609118605	4175	4175	4175	4175	0
21	20240229	193300	609118605	4175	4175	4175	4175	0
22	20240229	193200	609118605	4175	4175	4175	4175	0
23	20240229	193100	609118605	4175	4175	4175	4175	0
24	20240229	193000	609118605	4175	4175	4175	4175	0
25	20240229	192900	609118605	4175	4175	4175	4175	0
26	20240229	192800	609118605	4175	4175	4175	4175	0
27	20240229	192700	609118605	4175	4175	4175	4175	0
28	20240229	192600	609118605	4175	4175	4175	4175	0
29	20240229	192500	609118605	4175	4175	4175	4175	0
30	20240229	192400	609118605	4175	4175	4175	4175	0
31	20240229	192300	609118605	4175	4175	4175	4175	0
32	20240229	192200	609118605	4175	4175	4175	4175	2157
33	20240229	192100	609118605	4175	4175	4175	4175	0
34	20240229	192000	609118605	4175	4175	4175	4175	0
35	20240229	191900	609118605	4175	4175	4175	4175	0
36	20240229	191800	609118605	4175	4175	4175	4175	0
37	20240229	191700	609118605	4175	4175	4175	4175	0
38	20240229	191600	609118605	4175	4175	4175	4175	0
39	20240229	191500	609118605	4175	4175	4175	4175	0
40	20240229	191400	609118605	4175	4175	4175	4175	0
41	20240229	191300	609118605	4175	4175	4175	4175	0
42	20240229	191200	609118605	4175	4175	4175	4175	0
43	20240229	191100	609118605	4175	4175	4175	4175	0
44	20240229	191000	609118605	4175	4175	4175	4175	0
45	20240229	190900	609118605	4175	4175	4175	4175	0
46	20240229	190800	609118605	4175	4175	4175	4175	0
47	20240229	190700	609118605	4175	4175	4175	4175	0
48	20240229	190600	609118605	4175	4175	4175	4175	0
49	20240229	190500	609118605	4175	4175	4175	4175	0
50	20240229	190400	609118605	4175	4175	4175	4175	0
51	20240229	190300	609118605	4175	4175	4175	4175	0
52	20240229	190200	609118605	4175	4175	4175	4175	0
53	20240229	190100	609118605	4175	4175	4175	4175	0
54	20240229	190000	609118605	4175	4175	4175	4175	0
55	20240229	185900	609118605	4175	4175	4175	4175	0
56	20240229	185800	609118605	4175	4175	4175	4175	0
57	20240229	185700	609118605	4175	4175	4175	4175	0
58	20240229	185600	609118605	4175	4175	4175	4175	0
59	20240229	185500	609118605	4175	4175	4175	4175	0
60	20240229	185400	609118605	4175	4175	4175	4175	0
61	20240229	185300	609118605	4175	4175	4175	4175	0
62	20240229	185200	609118605	4175	4175	4175	4175	2157
63	20240229	185100	609118605	4175	4175	4175	4175	0
64	20240229	185000	609118605	4175	4175	4175	4175	0
65	20240229	184900	609118605	4175	4175	4175	4175	0
66	20240229	184800	609118605	4175	4175	4175	4175	0
67	20240229	184700	609118605	4175	4175	4175	4175	0
68	20240229	184600	609118605	4175	4175	4175	4175	0
69	20240229	184500	609118605	4175	4175	4175	4175	0
70	20240229	184400	609118605	4175	4175	4175	4175	0
71	20240229	184300	609118605	4175	4175	4175	4175	0
72	20240229	184200	609118605	4175	4175	4175	4175	0
73	20240229	184100	609118605	4175	4175	4175	4175	0
74	20240229	184000	609118605	4175	4175	4175	4175	0
75	20240229	183900	609118605	4175	4175	4175	4175	0
76	20240229	183800	609118605	4175	4175	4175	4175	0
77	20240229	183700	609118605	4175	4175	4175	4175	0
78	20240229	183600	609118605	4175	4175	4175	4175	0
79	20240229	183500	609118605	4175	4175	4175	4175	0
80	20240229	183400	609118605	4175	4175	4175	4175	0
81	20240229	183300	609118605	4175	4175	4175	4175	0
82	20240229	183200	609118605	4175	4175	4175	4175	0
83	20240229	183100	609118605	4175	4175	4175	4175	0
84	20240229	183000	609118605	4175	4175	4175	4175	0
85	20240229	182900	609118605	4175	4175	4175	4175	0
86	20240229	182800	609118605	4175	4175	4175	4175	0
87	20240229	182700	609118605	4175	4175	4175	4175	0
88	20240229	182600	609118605	4175	4175	4175	4175	0
89	20240229	182500	609118605	4175	4175	4175	4175	0
90	20240229	182400	609118605	4175	4175	4175	4175	0
91	20240229	182300	609118605	4175	4175	4175	4175	0
92	20240229	182200	609118605	4175	4175	4175	4175	2157
93	20240229	182100	609118605	4175	4175	4175	4175	0
94	20240229	182000	609118605	4175	4175	4175	4175	0
95	20240229	181900	609118605	4175	4175	4175	4175	0
96	20240229	181800	609118605	4175	4175	4175	4175	0
97	20240229	181700	609118605	4175	4175	4175	4175	0
98	20240229	181600	609118605	4175	4175	4175	4175	0
99	20240229	181500	609118605	4175	4175	4175	4175	0
100	20240229	181400	609118605	4175	4175	4175	4175	0
101	20240229	181300	609118605	4175	4175	4175	4175	0
102	20240229	181200	609118605	4175	4175	4175	4175	0
103	20240229	181100	609118605	4175	4175	4175	4175	0
104	20240229	181000	609118605	4175	4175	4175	4175	0
105	20240229	180900	609118605	4175	4175	4175	4175	0
106	20240229	180800	609118605	4175	4175	4175	4175	0
107	20240229	180700	609118605	4175	4175	4175	4175	0
108	20240229	180600	609118605	4175	4175	4175	4175	0
109	20240229	180500	609118605	4175	4175	4175	4175	0
110	20240229	180400	609118605	4175	4175	4175	4175	0
111	20240229	180300	609118605	4175	4175	4175	4175	0
112	20240229	180200	609118605	4175	4175	4175	4175	0
113	20240229	180100	609118605	4175	4175	4175	4175	0
114	20240229	180000	609118605	4175	4175	4175	4175	0
115	20240229	175900	609118605	4175	4175	4175	4175	0
116	20240229	175800	609118605	4175	4175	4175	4175	0
117	20240229	175700	609118605	4175	4175	4175	4175	0
118	20240229	175600	609118605	4175	4175	4175	4175	0
119	20240229	175500	609118605	4175	4175	4175	4175	0
120	20240229	175400	609118605	4175	4175	4175	4175	0
121	20240229	175300	609118605	4175	4175	4175	4175	0
122	20240229	175200	609118605	4175	4175	4175	4175	2157
123	20240229	175100	609118605	4175	4175	4175	4175	0
124	20240229	175000	609118605	4175	4175	4175	4175	0
125	20240229	174900	609118605	4175	4175	4175	4175	0
126	20240229	174800	609118605	4175	4175	4175	4175	0
127	20240229	174700	609118605	4175	4175	4175	4175	0
128	20240229	174600	609118605	4175	4175	4175	4175	0
129	20240229	174500	609118605	4175	4175	4175	4175	0
130	20240229	174400	609118605	4175	4175	4175	4175	0
131	20240229	174300	609118605	4175	4175	4175	4175	0
132	20240229	174200	609118605	4175	4175	4175	4175	0
133	20240229	174100	609118605	4175	4175	4175	4175	0
134	20240229	174000	609118605	4175	4175	4175	4175	0
135	20240229	173900	609118605	4175	4175	4175	4175	0
136	20240229	173800	609118605	4175	4175	4175	4175	0
137	20240229	173700	609118605	4175	4175	4175	4175	0
138	20240229	173600	609118605	4175	4175	4175	4175	0
139	20240229	173500	609118605	4175	4175	4175	4175	0
140	20240229	173400	609118605	4175	4175	4175	4175	0
141	20240229	173300	609118605	4175	4175	4175	4175	0
142	20240229	173200	609118605	4175	4175	4175	4175	0
143	20240229	173100	609118605	4175	4175	4175	4175	0
144	20240229	173000	609118605	4175	4175	4175	4175	0
145	20240229	172900	609118605	4175	4175	4175	4175	0
146	20240229	172800	609118605	4175	4175	4175	4175	0
147	20240229	172700	609118605	4175	4175	4175	4175	0
148	20240229	172600	609118605	4175	4175	4175	4175	0
149	20240229	172500	609118605	4175	4175	4175	4175	0
150	20240229	172400	609118605	4175	4175	4175	4175	0
151	20240229	172300	609118605	4175	4175	4175	4175	0
152	20240229	172200	609118605	4175	4175	4175	4175	2157
153	20240229	172100	609118605	4175	4175	4175	4175	0
154	20240229	172000	609118605	4175	4175	4175	4175	0
155	20240229	171900	609118605	4175	4175	4175	4175	0
156	20240229	171800	609118605	4175	4175	4175	4175	0
157	20240229	171700	609118605	4175	4175	4175	4175	0
158	20240229	171600	609118605	4175	4175	4175	4175	0
159	20240229	171500	609118605	4175	4175	4175	4175	0
160	20240229	171400	609118605	4175	4175	4175	4175	0
161	20240229	171300	609118605	4175	4175	4175	4175	0
162	20240229	171200	609118605	4175	4175	4175	4175	0
163	20240229	171100	609118605	4175	4175	4175	4175	0
164	20240229	171000	609118605	4175	4175	4175	4175	0
165	20240229	170900	609118605	4175	4175	4175	4175	0
166	20240229	170800	609118605	4175	4175	4175	4175	0
167	20240229	170700	609118605	4175	4175	4175	4175	0
168	20240229	170600	609118605	4175	4175	4175	4175	0
169	20240229	170500	609118605	4175	4175	4175	4175	0
170	20240229	170400	609118605	4175	4175	4175	4175	0
171	20240229	170300	609118605	4175	4175	4175	4175	0
172	20240229	170200	609118605	4175	4175	4175	4175	0
173	20240229	170100	609118605	4175	4175	4175	4175	0
174	20240229	170000	609118605	4175	4175	4175	4175	0
175	20240229	165900	609118605	4175	4175	4175	4175	0
176	20240229	165800	609118605	4175	4175	4175	4175	0
177	20240229	165700	609118605	4175	4175	4175	4175	0
178	20240229	165600	609118605	4175	4175	4175	4175	0
179	20240229	165500	609118605	4175	4175	4175	4175	0
180	20240229	165400	609118605	4175	4175	4175	4175	0
181	20240229	165300	609118605	4175	4175	4175	4175	0
182	20240229	165200	609118605	4175	4175	4175	4175	2157
183	20240229	165100	609118605	4175	4175	4175	4175	0
184	20240229	165000	609118605	4175	4175	4175	4175	0
185	20240229	164900	609118605	4175	4175	4175	4175	0
186	20240229	164800	609118605	4175	4175	4175	4175	0
187	20240229	164700	609118605	4175	4175	4175	4175	0
188	20240229	164600	609118605	4175	4175	4175	4175	0
189	20240229	164500	609118605	4175	4175	4175	4175	0
190	20240229	164400	609118605	4175	4175	4175	4175	0
191	20240229	164300	609118605	4175	4175	4175	4175	0
192	20240229	164200	609118605	4175	4175	4175	4175	0
193	20240229	164100	609118605	4175	4175	4175	4175	0
194	20240229	164000	609118605	4175	4175	4175	4175	0
195	20240229	163900	609118605	4175	4175	4175	4175	0
196	20240229	163800	609118605	4175	4175	4175	4175	0
197	20240229	163700	609118605	4175	4175	4175	4175	0
198	20240229	163600	609118605	4175	4175	4175	4175	0
199	20240229	163500	609118605	4175	4175	4175	4175	0
200	20240229	163400	609118605	4175	4175	4175	4175	0
201	20240229	163300	609118605	4175	4175	4175	4175	0
202	20240229	163200	609118605	4175	4175	4175	4175	0
203	20240229	163100	609118605	4175	4175	4175	4175	0
204	20240229	163000	609118605	4175	4175	4175	4175	0
205	20240229	162900	609118605	4175	4175	4175	4175	0
206	20240229	162800	609118605	4175	4175	4175	4175	0
207	20240229	162700	609118605	4175	4175	4175	4175	0
208	20240229	162600	609118605	4175	4175	4175	4175	0
209	20240229	162500	609118605	4175	4175	4175	4175	0
210	20240229	162400	609118605	4175	4175	4175	4175	0
211	20240229	162300	609118605	4175	4175	4175	4175	0
212	20240229	162200	609118605	4175	4175	4175	4175	2157
213	20240229	162100	609118605	4175	4175	4175	4175	0
214	20240229	162000	609118605	4175	4175	4175	4175	0
215	20240229	161900	609118605	4175	4175	4175	4175	0
216	20240229	161800	609118605	4175	4175	4175	4175	0
217	20240229	161700	609118605	4175	4175	4175	4175	0
218	20240229	161600	609118605	4175	4175	4175	4175	0
219	20240229	161500	609118605	4175	4175	4175	4175	0
220	20240229	161400	609118605	4175	4175	4175	4175	0
221	20240229	161300	609118605	4175	4175	4175	4175	0
222	20240229	161200	609118605	4175	4175	4175	4175	0
223	20240229	161100	609118605	4175	4175	4175	4175	0
224	20240229	161000	609118605	4175	4175	4175	4175	0
225	20240229	160900	609118605	4175	4175	4175	4175	0
226	20240229	160800	609118605	4175	4175	4175	4175	0
227	20240229	160700	609118605	4175	4175	4175	4175	0
228	20240229	160600	609118605	4175	4175	4175	4175	0
229	20240229	160500	609118605	4175	4175	4175	4175	0
230	20240229	160400	609118605	4175	4175	4175	4175	0
231	20240229	160300	609118605	4175	4175	4175	4175	0
232	20240229	160200	609118605	4175	4175	4175	4175	0
233	20240229	160100	609118605	4175	4175	4175	4175	0
234	20240229	160000	609118605	4175	4175	4175	4175	0
235	20240229	155900	609118605	4175	4175	4175	4175	0
236	20240229	155800	609118605	4175	4175	4175	4175	0
237	20240229	155700	609118605	4175	4175	4175	4175	0
238	20240229	155600	609118605	4175	4175	4175	4175	0
239	20240229	155500	609118605	4175	4175	4175	4175	0
240	20240229	155400	609118605	4175	4175	4175	4175	0
241	20240229	155300	609118605	4175	4175	4175	4175	0
242	20240229	155200	609118605	4175	4175	4175	4175	2157
243	20240229	155100	609118605	4175	4175	4175	4175	0
244	20240229	155000	609118605	4175	4175	4175	4175	0
245	20240229	154900	609118605	4175	4175	4175	4175	0
246	20240229	154800	609118605	4175	4175	4175	4175	0
247	20240229	154700	609118605	4175	4175	4175	4175	0
248	20240229	154600	609118605	4175	4175	4175	4175	0
249	20240229	154500	609118605	4175	4175	4175	4175	0
250	20240229	154400	609118605	4175	4175	4175	4175	0
251	20240229	154300	609118605	4175	4175	4175	4175	0
252	20240229	154200	609118605	4175	4175	4175	4175	0
253	20240229	154100	609118605	4175	4175	4175	4175	0
254	20240229	154000	609118605	4175	4175	4175	4175	0
255	20240229	153900	609118605	4175	4175	4175	4175	0
256	20240229	153800	609118605	4175	4175	4175	4175	0
257	20240229	153700	609118605	4175	4175	4175	4175	0
258	20240229	153600	609118605	4175	4175	4175	4175	0
259	20240229	153500	609118605	4175	4175	4175	4175	0
260	20240229	153400	609118605	4175	4175	4175	4175	0
261	20240229	153300	609118605	4175	4175	4175	4175	0
262	20240229	153200	609118605	4175	4175	4175	4175	0
263	20240229	153100	609118605	4175	4175	4175	4175	0
264	20240229	153000	609118605	4175	4175	4175	4175	2157
265	20240229	152900	600113130	4180	4180	4180	4180	0
266	20240229	152800	600113130	4180	4180	4180	4180	0
267	20240229	152700	600113130	4180	4180	4180	4180	0
268	20240229	152600	600113130	4180	4180	4180	4180	0
269	20240229	152500	600113130	4180	4180	4180	4180	0
270	20240229	152400	600113130	4180	4180	4180	4180	0
271	20240229	152300	600113130	4180	4180	4180	4180	0
272	20240229	152200	600113130	4180	4180	4180	4180	0
273	20240229	152100	600113130	4180	4180	4180	4180	0
274	20240229	152000	600113130	4180	4180	4180	4180	0
275	20240229	151900	600113130	4180	4140	4180	4135	251
276	20240229	151800	599068655	4135	4130	4135	4130	21
277	20240229	151700	598981920	4130	4145	4145	4130	431
278	20240229	151600	597199915	4155	4140	4155	4140	257
279	20240229	151500	596132110	4140	4140	4165	4140	670
280	20240229	151400	593355310	4140	4145	4145	4140	162
281	20240229	151300	592684230	4140	4140	4140	4140	0
282	20240229	151200	592684230	4140	4135	4180	4135	1304
283	20240229	151100	587268630	4135	4140	4140	4130	184
284	20240229	151000	586507705	4145	4145	4145	4145	46
285	20240229	150900	586317035	4140	4130	4180	4130	916
286	20240229	150800	582522925	4130	4140	4140	4130	37
287	20240229	150700	582369930	4145	4135	4145	4135	349
288	20240229	150600	580924770	4130	4140	4140	4125	493
289	20240229	150500	578888700	4140	4150	4150	4140	163
290	20240229	150400	578213050	4155	4165	4205	4155	2201
291	20240229	150300	569042740	4170	4170	4170	4160	575
292	20240229	150200	566649090	4225	4225	4225	4225	0
293	20240229	150100	566649090	4225	4210	4225	4165	3638
294	20240229	150000	551303010	4220	4165	4220	4160	3344
295	20240229	145900	537231710	4215	4220	4220	4165	674
296	20240229	145800	534407220	4220	4185	4220	4155	2138
297	20240229	145700	525435600	4185	4170	4185	4170	1850
298	20240229	145600	517705760	4145	4120	4180	4120	3150
299	20240229	145500	504645785	4130	4110	4130	4110	389
300	20240229	145400	503044335	4110	4110	4115	4110	295
301	20240229	145300	501831145	4115	4115	4115	4115	212
302	20240229	145200	500958765	4115	4120	4120	4115	258
303	20240229	145100	499896865	4120	4120	4120	4120	106
304	20240229	145000	499460145	4120	4125	4125	4115	254
305	20240229	144900	498412815	4125	4110	4125	4110	2506
306	20240229	144800	488078150	4110	4110	4115	4110	471
307	20240229	144700	486142335	4110	4110	4110	4110	213
308	20240229	144600	485266905	4110	4115	4115	4110	290
309	20240229	144500	484074840	4110	4115	4115	4110	211
310	20240229	144400	483207265	4115	4115	4115	4110	314
311	20240229	144300	481915850	4115	4115	4115	4115	153
312	20240229	144200	481286255	4115	4120	4120	4115	513
313	20240229	144100	479175095	4120	4120	4125	4120	388
314	20240229	144000	477576430	4120	4125	4125	4120	189
315	20240229	143900	476797415	4120	4110	4125	4110	539
316	20240229	143800	474579975	4095	4110	4110	4095	75
317	20240229	143700	474271740	4100	4110	4110	4100	17983
318	20240229	143600	400500635	4110	4115	4115	4110	165
319	20240229	143500	399822030	4115	4115	4115	4115	326
320	20240229	143400	398480540	4115	4120	4120	4115	241
321	20240229	143300	397488725	4120	4120	4120	4115	345
322	20240229	143200	396068060	4120	4115	4120	4115	215
323	20240229	143100	395182630	4115	4120	4120	4115	281
324	20240229	143000	394025955	4125	4120	4125	4120	74
325	20240229	142900	393720710	4115	4110	4115	4110	404
326	20240229	142800	392058615	4115	4115	4115	4110	335
327	20240229	142700	390680785	4115	4120	4120	4115	82
328	20240229	142600	390343315	4115	4115	4115	4110	622
329	20240229	142500	387784475	4115	4110	4115	4105	287
330	20240229	142400	386605590	4110	4110	4110	4105	412
331	20240229	142300	384913005	4105	4120	4120	4100	6454
332	20240229	142200	358419090	4120	4120	4120	4120	208
333	20240229	142100	357562130	4120	4125	4125	4120	180
334	20240229	142000	356820495	4120	4110	4120	4105	709
335	20240229	141900	353902930	4105	4105	4105	4105	77
336	20240229	141800	353586845	4100	4110	4115	4100	273
337	20240229	141700	352466635	4110	4105	4110	4100	439
338	20240229	141600	350664910	4100	4110	4110	4100	5000
339	20240229	141500	330152290	4115	4110	4115	4110	409
340	20240229	141400	328470780	4115	4115	4115	4115	72
341	20240229	141300	328174500	4110	4115	4120	4110	423
342	20240229	141200	326434485	4115	4110	4115	4110	251
343	20240229	141100	325402680	4110	4110	4110	4110	282
344	20240229	141000	324243660	4105	4110	4110	4105	240
345	20240229	140900	323258100	4110	4110	4110	4105	481
346	20240229	140800	321282830	4110	4105	4110	4105	137
347	20240229	140700	320720390	4105	4105	4110	4105	359
348	20240229	140600	319246595	4105	4105	4105	4105	212
349	20240229	140500	318376335	4105	4110	4110	4105	775
350	20240229	140400	315194925	4110	4110	4115	4110	286
351	20240229	140300	314019460	4110	4110	4115	4110	317
352	20240229	140200	312716090	4115	4110	4115	4105	81
353	20240229	140100	312382815	4110	4115	4115	4105	262
354	20240229	140000	311306545	4110	4110	4110	4105	538
355	20240229	135900	309097050	4105	4110	4110	4105	165
356	20240229	135800	308419590	4105	4110	4110	4105	2973
357	20240229	135700	296200930	4110	4110	4110	4110	233
358	20240229	135600	295243300	4110	4110	4110	4110	332
359	20240229	135500	293878780	4115	4110	4115	4110	142
360	20240229	135400	293294820	4110	4110	4115	4110	236
361	20240229	135300	292324385	4110	4110	4110	4110	245
362	20240229	135200	291317435	4110	4110	4110	4110	297
363	20240229	135100	290096765	4110	4110	4110	4110	451
364	20240229	135000	288243155	4115	4110	4115	4110	287
365	20240229	134900	287063485	4110	4115	4115	4110	266
366	20240229	134800	285970050	4110	4110	4165	4110	1118
367	20240229	134700	281358525	4110	4115	4115	4110	454
368	20240229	134600	279492375	4115	4115	4115	4115	330
369	20240229	134500	278134425	4115	4120	4120	4110	1072
370	20240229	134400	273723540	4120	4120	4120	4120	20
371	20240229	134300	273641140	4125	4125	4125	4125	173
372	20240229	134200	272927515	4120	4115	4120	4115	375
373	20240229	134100	271383575	4115	4120	4120	4115	148
374	20240229	134000	270774185	4120	4115	4120	4115	457
375	20240229	133900	268891715	4120	4115	4120	4115	954
376	20240229	133800	264965785	4115	4120	4120	4115	114
377	20240229	133700	264496475	4120	4120	4120	4120	503
378	20240229	133600	262424115	4115	4120	4120	4115	233
379	20240229	133500	261464910	4120	4120	4120	4120	211
380	20240229	133400	260595590	4120	4120	4120	4120	359
381	20240229	133300	259116510	4120	4120	4120	4120	147
382	20240229	133200	258510870	4125	4120	4125	4120	470
383	20240229	133100	256574455	4125	4125	4125	4120	188
384	20240229	133000	255799320	4145	4130	4155	4120	3268
385	20240229	132900	242316145	4130	4135	4135	4130	227
386	20240229	132800	241378195	4130	4130	4130	4130	243
387	20240229	132700	240374605	4130	4130	4130	4130	211
388	20240229	132600	239503175	4130	4130	4130	4130	385
389	20240229	132500	237913125	4130	4130	4130	4130	281
390	20240229	132400	236752595	4130	4135	4135	4130	421
391	20240229	132300	235013700	4135	4135	4135	4130	240
392	20240229	132200	234021670	4140	4135	4140	4135	139
393	20240229	132100	233446870	4135	4140	4140	4135	417
394	20240229	132000	231720855	4140	4135	4140	4135	155
395	20240229	131900	231079525	4135	4135	4145	4135	345
396	20240229	131800	229652645	4135	4140	4140	4135	230
397	20240229	131700	228701140	4140	4140	4140	4140	752
398	20240229	131600	225587860	4135	4140	4145	4135	387
399	20240229	131500	223986000	4140	4135	4145	4135	288
400	20240229	131400	222794585	4140	4145	4145	4135	1350
401	20240229	131300	217207695	4145	4155	4155	4145	691
402	20240229	131200	214339480	4160	4165	4165	4160	707
403	20240229	131100	211397575	4170	4170	4170	4170	74
404	20240229	131000	211088995	4165	4195	4195	4165	315
405	20240229	130900	209776105	4180	4180	4180	4180	3
406	20240229	130800	209763565	4180	4190	4190	4180	64
407	20240229	130700	209495605	4195	4200	4200	4195	3967
408	20240229	130600	192836730	4205	4210	4210	4205	4148
409	20240229	130500	175387235	4210	4210	4210	4210	21
410	20240229	130400	175298825	4210	4215	4215	4210	480
411	20240229	130300	173275710	4220	4220	4220	4220	99
412	20240229	130200	172857930	4240	4235	4240	4235	20
413	20240229	130100	172773160	4240	4240	4240	4240	0
414	20240229	130000	172773160	4240	4240	4240	4240	0
415	20240229	125900	172773160	4240	4240	4240	4240	74
416	20240229	125800	172459400	4240	4240	4240	4240	0
417	20240229	125700	172459400	4240	4240	4240	4240	0
418	20240229	125600	172459400	4240	4240	4240	4240	0
419	20240229	125500	172459400	4240	4240	4240	4240	0
420	20240229	125400	172459400	4240	4240	4240	4240	0
421	20240229	125300	172459400	4240	4240	4240	4240	10
422	20240229	125200	172417000	4240	4240	4240	4240	0
423	20240229	125100	172417000	4240	4240	4240	4240	75
424	20240229	125000	172099000	4215	4215	4215	4215	0
425	20240229	124900	172099000	4215	4215	4215	4215	0
426	20240229	124800	172099000	4215	4215	4215	4215	0
427	20240229	124700	172099000	4215	4215	4215	4215	0
428	20240229	124600	172099000	4215	4240	4240	4215	21
429	20240229	124500	172009985	4240	4225	4240	4225	70
430	20240229	124400	171713215	4215	4215	4215	4215	0
431	20240229	124300	171713215	4215	4220	4220	4215	834
432	20240229	124200	168195975	4220	4220	4220	4220	0
433	20240229	124100	168195975	4220	4220	4220	4220	0
434	20240229	124000	168195975	4220	4220	4220	4220	0
435	20240229	123900	168195975	4220	4220	4220	4220	0
436	20240229	123800	168195975	4220	4220	4220	4220	0
437	20240229	123700	168195975	4220	4220	4220	4220	0
438	20240229	123600	168195975	4220	4220	4220	4220	1
439	20240229	123500	168191755	4220	4220	4220	4220	5
440	20240229	123400	168170655	4220	4220	4220	4220	0
441	20240229	123300	168170655	4220	4220	4220	4220	1
442	20240229	123200	168166435	4220	4220	4220	4220	18
443	20240229	123100	168090475	4220	4220	4220	4220	100
444	20240229	123000	167668475	4225	4225	4225	4225	0
445	20240229	122900	167668475	4225	4220	4225	4220	244
446	20240229	122800	166638790	4220	4220	4220	4220	0
447	20240229	122700	166638790	4220	4220	4220	4220	0
448	20240229	122600	166638790	4220	4220	4220	4220	14
449	20240229	122500	166579710	4220	4225	4225	4220	410
450	20240229	122400	164849460	4225	4225	4225	4225	0
451	20240229	122300	164849460	4225	4225	4225	4225	1
452	20240229	122200	164845235	4225	4225	4225	4225	47
453	20240229	122100	164646660	4225	4230	4230	4225	1729
454	20240229	122000	157338600	4250	4250	4250	4250	2
455	20240229	121900	157330100	4245	4245	4245	4245	0
456	20240229	121800	157330100	4245	4245	4245	4245	57
457	20240229	121700	157088135	4230	4230	4230	4230	1
458	20240229	121600	157083905	4245	4245	4245	4245	0
459	20240229	121500	157083905	4245	4245	4245	4245	51
460	20240229	121400	156867410	4245	4245	4245	4245	0
461	20240229	121300	156867410	4245	4245	4245	4245	50
462	20240229	121200	156655160	4245	4245	4245	4245	0
463	20240229	121100	156655160	4245	4240	4245	4240	84
464	20240229	121000	156298655	4240	4240	4240	4240	3
465	20240229	120900	156285935	4240	4240	4240	4240	0
466	20240229	120800	156285935	4240	4240	4240	4240	0
467	20240229	120700	156285935	4240	4240	4240	4240	0
468	20240229	120600	156285935	4240	4240	4240	4240	0
469	20240229	120500	156285935	4240	4240	4240	4240	1131
470	20240229	120400	151490495	4245	4245	4245	4245	0
471	20240229	120300	151490495	4245	4245	4245	4245	0
472	20240229	120200	151490495	4245	4245	4245	4245	0
473	20240229	120100	151490495	4245	4245	4245	4245	0
474	20240229	120000	151490495	4245	4245	4245	4245	0
475	20240229	115900	151490495	4245	4245	4245	4245	1
476	20240229	115800	151486250	4240	4240	4240	4240	235
477	20240229	115700	150489850	4230	4230	4230	4230	0
478	20240229	115600	150489850	4230	4230	4230	4230	139
479	20240229	115500	149901880	4230	4230	4230	4230	0
480	20240229	115400	149901880	4230	4230	4230	4230	85
481	20240229	115300	149542330	4240	4240	4240	4240	0
482	20240229	115200	149542330	4240	4240	4240	4240	0
483	20240229	115100	149542330	4240	4240	4240	4240	0
484	20240229	115000	149542330	4240	4240	4240	4240	2
485	20240229	114900	149533850	4240	4240	4240	4240	0
486	20240229	114800	149533850	4240	4240	4240	4240	0
487	20240229	114700	149533850	4240	4240	4240	4240	67
488	20240229	114600	149249770	4240	4240	4240	4240	1
489	20240229	114500	149245530	4230	4230	4230	4230	1
490	20240229	114400	149241300	4250	4250	4250	4250	0
491	20240229	114300	149241300	4250	4250	4250	4250	17
492	20240229	114200	149169050	4250	4250	4250	4250	0
493	20240229	114100	149169050	4250	4250	4250	4250	0
494	20240229	114000	149169050	4250	4250	4250	4250	0
495	20240229	113900	149169050	4250	4245	4250	4245	101
496	20240229	113800	148740300	4245	4245	4245	4245	100
497	20240229	113700	148315800	4245	4245	4245	4245	0
498	20240229	113600	148315800	4245	4245	4245	4245	0
499	20240229	113500	148315800	4245	4245	4245	4245	0
500	20240229	113400	148315800	4245	4245	4245	4245	0
501	20240229	113300	148315800	4245	4245	4245	4245	72
502	20240229	113200	148010160	4245	4245	4245	4245	0
503	20240229	113100	148010160	4245	4245	4245	4245	9
504	20240229	113000	147971955	4245	4245	4245	4245	3
505	20240229	112900	147959220	4245	4245	4245	4245	0
506	20240229	112800	147959220	4245	4240	4245	4240	101
507	20240229	112700	147530975	4240	4240	4240	4240	0
508	20240229	112600	147530975	4240	4240	4240	4240	0
509	20240229	112500	147530975	4240	4240	4240	4240	75
510	20240229	112400	147212975	4240	4240	4240	4240	1
511	20240229	112300	147208735	4225	4225	4225	4225	0
512	20240229	112200	147208735	4225	4225	4225	4225	0
513	20240229	112100	147208735	4225	4225	4225	4225	200
514	20240229	112000	146363735	4240	4240	4240	4240	0
515	20240229	111900	146363735	4240	4240	4240	4240	0
516	20240229	111800	146363735	4240	4240	4240	4240	0
517	20240229	111700	146363735	4240	4240	4240	4240	1
518	20240229	111600	146359495	4225	4225	4225	4225	2150
519	20240229	111500	137275745	4225	4245	4245	4225	501
520	20240229	111400	135159000	4230	4230	4230	4230	900
521	20240229	111300	131352000	4245	4245	4245	4245	0
522	20240229	111200	131352000	4245	4245	4245	4245	0
523	20240229	111100	131352000	4245	4245	4245	4245	1
524	20240229	111000	131347755	4245	4245	4245	4245	10
525	20240229	110900	131305305	4245	4245	4245	4245	0
526	20240229	110800	131305305	4245	4230	4245	4230	401
527	20240229	110700	129609060	4245	4245	4245	4245	0
528	20240229	110600	129609060	4245	4245	4245	4245	1
529	20240229	110500	129604815	4230	4230	4230	4230	1
530	20240229	110400	129600585	4245	4245	4245	4245	0
531	20240229	110300	129600585	4245	4245	4245	4245	0
532	20240229	110200	129600585	4245	4245	4245	4245	0
533	20240229	110100	129600585	4245	4245	4245	4245	0
534	20240229	110000	129600585	4245	4245	4245	4245	27
535	20240229	105900	129485970	4230	4230	4230	4230	0
536	20240229	105800	129485970	4230	4230	4230	4230	20
537	20240229	105700	129401370	4230	4230	4230	4230	108
538	20240229	105600	128944530	4230	4230	4230	4230	93
539	20240229	105500	128551140	4230	4235	4235	4230	174
540	20240229	105400	127814260	4235	4235	4235	4235	0
541	20240229	105300	127814260	4235	4235	4235	4235	451
542	20240229	105200	125904275	4255	4255	4255	4255	0
543	20240229	105100	125904275	4255	4255	4255	4255	71
544	20240229	105000	125602170	4255	4255	4255	4255	0
545	20240229	104900	125602170	4255	4255	4255	4255	2
546	20240229	104800	125593660	4255	4255	4255	4255	0
547	20240229	104700	125593660	4255	4255	4255	4255	0
548	20240229	104600	125593660	4255	4235	4255	4235	2
549	20240229	104500	125585170	4255	4255	4255	4255	0
550	20240229	104400	125585170	4255	4255	4255	4255	250
551	20240229	104300	124521420	4260	4260	4260	4260	0
552	20240229	104200	124521420	4260	4260	4260	4260	10
553	20240229	104100	124478820	4260	4260	4260	4260	200
554	20240229	104000	123626820	4235	4255	4265	4235	924
555	20240229	103900	119697470	4255	4240	4255	4240	1184
556	20240229	103800	114672970	4250	4250	4250	4250	1
557	20240229	103700	114668720	4215	4215	4215	4215	2300
558	20240229	103600	104974220	4215	4240	4250	4215	1165
559	20240229	103500	100057040	4215	4220	4220	4215	1500
560	20240229	103400	93734535	4210	4210	4210	4210	0
561	20240229	103300	93734535	4210	4210	4210	4210	336
562	20240229	103200	92319975	4215	4220	4220	4215	258
563	20240229	103100	91232165	4230	4240	4240	4230	283
564	20240229	103000	90033595	4240	4240	4240	4240	66
565	20240229	102900	89753755	4230	4230	4230	4230	37
566	20240229	102800	89597245	4230	4230	4230	4230	0
567	20240229	102700	89597245	4230	4230	4230	4230	90
568	20240229	102600	89216545	4230	4220	4230	4220	287
569	20240229	102500	88003720	4210	4210	4210	4210	0
570	20240229	102400	88003720	4210	4200	4210	4200	226
571	20240229	102300	87052280	4215	4220	4220	4215	1000
572	20240229	102200	82834780	4220	4215	4220	4195	548
573	20240229	102100	80526455	4220	4220	4220	4220	500
574	20240229	102000	78416455	4225	4195	4225	4195	678
575	20240229	101900	75557010	4190	4190	4190	4190	30
576	20240229	101800	75431310	4190	4185	4190	4185	532
577	20240229	101700	73202370	4185	4185	4185	4185	0
578	20240229	101600	73202370	4185	4165	4185	4160	1665
579	20240229	101500	66254625	4165	4165	4165	4165	0
580	20240229	101400	66254625	4165	4165	4165	4165	1
581	20240229	101300	66250460	4165	4160	4165	4160	14
582	20240229	101200	66192160	4165	4165	4165	4165	54
583	20240229	101100	65967250	4170	4170	4170	4170	0
584	20240229	101000	65967250	4170	4150	4170	4145	34
585	20240229	100900	65825855	4125	4135	4135	4125	253
586	20240229	100800	64780125	4150	4150	4150	4150	0
587	20240229	100700	64780125	4150	4150	4150	4150	23
588	20240229	100600	64684675	4130	4155	4155	4130	645
589	20240229	100500	62007650	4155	4155	4155	4155	99
590	20240229	100400	61596305	4165	4165	4165	4165	101
591	20240229	100300	61175640	4170	4155	4170	4155	48
592	20240229	100200	60975770	4155	4155	4160	4155	32
593	20240229	100100	60842765	4155	4150	4155	4150	359
594	20240229	100000	59351620	4150	4145	4150	4145	5
595	20240229	095900	59330890	4145	4145	4145	4145	37
596	20240229	095800	59177525	4145	4145	4145	4145	82
597	20240229	095700	58837635	4150	4130	4150	4130	890
598	20240229	095600	55147265	4130	4130	4130	4130	20
599	20240229	095500	55064665	4130	4130	4130	4130	9
600	20240229	095400	55027495	4130	4130	4130	4130	74
601	20240229	095300	54721875	4130	4130	4130	4130	2
602	20240229	095200	54713615	4130	4130	4130	4130	23
603	20240229	095100	54618625	4125	4125	4125	4125	0
604	20240229	095000	54618625	4125	4125	4125	4125	0
605	20240229	094900	54618625	4125	4125	4125	4125	65
606	20240229	094800	54350500	4125	4125	4125	4125	0
607	20240229	094700	54350500	4125	4125	4125	4125	0
608	20240229	094600	54350500	4125	4125	4125	4125	300
609	20240229	094500	53113000	4130	4130	4130	4130	0
610	20240229	094400	53113000	4130	4130	4130	4130	68
611	20240229	094300	52832160	4130	4130	4130	4130	341
612	20240229	094200	51423830	4125	4125	4125	4125	261
613	20240229	094100	50347205	4130	4130	4130	4130	1
614	20240229	094000	50343075	4130	4130	4130	4130	133
615	20240229	093900	49793785	4130	4130	4130	4130	21
616	20240229	093800	49707055	4130	4130	4130	4130	29
617	20240229	093700	49587285	4135	4135	4135	4135	28
618	20240229	093600	49471505	4130	4130	4130	4130	47
619	20240229	093500	49277395	4130	4130	4130	4130	1080
620	20240229	093400	44816995	4120	4120	4120	4120	0
621	20240229	093300	44816995	4120	4120	4120	4120	90
622	20240229	093200	44446195	4130	4130	4130	4130	32
623	20240229	093100	44314035	4130	4130	4130	4130	10
624	20240229	093000	44272735	4135	4135	4135	4135	7
625	20240229	092900	44243790	4135	4135	4135	4130	900
626	20240229	092800	40522365	4135	4135	4135	4135	0
627	20240229	092700	40522365	4135	4135	4135	4135	1
628	20240229	092600	40518230	4135	4130	4135	4130	250
629	20240229	092500	39485580	4125	4115	4125	4110	814
630	20240229	092400	36136370	4120	4115	4120	4115	179
631	20240229	092300	35399640	4115	4120	4120	4115	500
632	20240229	092200	33341675	4120	4130	4130	4120	668
633	20240229	092100	30588060	4130	4130	4130	4130	0
634	20240229	092000	30588060	4130	4130	4130	4130	31
635	20240229	091900	30460030	4130	4130	4130	4130	540
636	20240229	091800	28229830	4170	4170	4170	4170	0
637	20240229	091700	28229830	4170	4170	4170	4170	54
638	20240229	091600	28004650	4170	4165	4170	4165	117
639	20240229	091500	27516845	4160	4155	4160	4155	6
640	20240229	091400	27491905	4125	4130	4130	4125	239
641	20240229	091300	26505530	4125	4125	4125	4125	10
642	20240229	091200	26464280	4125	4125	4125	4125	1000
643	20240229	091100	22339280	4120	4170	4170	4120	1805
644	20240229	091000	14902630	4120	4125	4125	4120	1030
645	20240229	090900	10658785	4125	4125	4125	4120	244
646	20240229	090800	9653065	4125	4130	4130	4125	570
647	20240229	090700	7301565	4130	4175	4175	4130	11
648	20240229	090600	7256090	4125	4140	4140	4125	469
649	20240229	090500	5318485	4145	4185	4185	4145	122
650	20240229	090400	4808870	4185	4165	4185	4165	72
651	20240229	090300	4508110	4190	4170	4190	4170	36
652	20240229	090200	4357470	4140	4190	4190	4140	11
653	20240229	090100	4311580	4125	4170	4170	4110	379
654	20240229	090000	2743230	4175	4230	4230	4175	650