KissMeData/223250/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	204000	286821045	2850	2850	2850	2850	1175
3	20240229	203900	286821045	2850	2850	2850	2850	0
4	20240229	203800	286821045	2850	2850	2850	2850	0
5	20240229	203700	286821045	2850	2850	2850	2850	0
6	20240229	203600	286821045	2850	2850	2850	2850	0
7	20240229	203500	286821045	2850	2850	2850	2850	0
8	20240229	203400	286821045	2850	2850	2850	2850	0
9	20240229	203300	286821045	2850	2850	2850	2850	0
10	20240229	203200	286821045	2850	2850	2850	2850	0
11	20240229	203100	286821045	2850	2850	2850	2850	0
12	20240229	203000	286821045	2850	2850	2850	2850	0
13	20240229	202900	286821045	2850	2850	2850	2850	0
14	20240229	202800	286821045	2850	2850	2850	2850	0
15	20240229	202700	286821045	2850	2850	2850	2850	0
16	20240229	202600	286821045	2850	2850	2850	2850	0
17	20240229	202500	286821045	2850	2850	2850	2850	0
18	20240229	202400	286821045	2850	2850	2850	2850	0
19	20240229	202300	286821045	2850	2850	2850	2850	0
20	20240229	202200	286821045	2850	2850	2850	2850	0
21	20240229	202100	286821045	2850	2850	2850	2850	0
22	20240229	202000	286821045	2850	2850	2850	2850	0
23	20240229	201900	286821045	2850	2850	2850	2850	0
24	20240229	201800	286821045	2850	2850	2850	2850	0
25	20240229	201700	286821045	2850	2850	2850	2850	0
26	20240229	201600	286821045	2850	2850	2850	2850	0
27	20240229	201500	286821045	2850	2850	2850	2850	0
28	20240229	201400	286821045	2850	2850	2850	2850	0
29	20240229	201300	286821045	2850	2850	2850	2850	0
30	20240229	201200	286821045	2850	2850	2850	2850	0
31	20240229	201100	286821045	2850	2850	2850	2850	0
32	20240229	201000	286821045	2850	2850	2850	2850	1175
33	20240229	200900	286821045	2850	2850	2850	2850	0
34	20240229	200800	286821045	2850	2850	2850	2850	0
35	20240229	200700	286821045	2850	2850	2850	2850	0
36	20240229	200600	286821045	2850	2850	2850	2850	0
37	20240229	200500	286821045	2850	2850	2850	2850	0
38	20240229	200400	286821045	2850	2850	2850	2850	0
39	20240229	200300	286821045	2850	2850	2850	2850	0
40	20240229	200200	286821045	2850	2850	2850	2850	0
41	20240229	200100	286821045	2850	2850	2850	2850	0
42	20240229	200000	286821045	2850	2850	2850	2850	0
43	20240229	195900	286821045	2850	2850	2850	2850	0
44	20240229	195800	286821045	2850	2850	2850	2850	0
45	20240229	195700	286821045	2850	2850	2850	2850	0
46	20240229	195600	286821045	2850	2850	2850	2850	0
47	20240229	195500	286821045	2850	2850	2850	2850	0
48	20240229	195400	286821045	2850	2850	2850	2850	0
49	20240229	195300	286821045	2850	2850	2850	2850	0
50	20240229	195200	286821045	2850	2850	2850	2850	0
51	20240229	195100	286821045	2850	2850	2850	2850	0
52	20240229	195000	286821045	2850	2850	2850	2850	0
53	20240229	194900	286821045	2850	2850	2850	2850	0
54	20240229	194800	286821045	2850	2850	2850	2850	0
55	20240229	194700	286821045	2850	2850	2850	2850	0
56	20240229	194600	286821045	2850	2850	2850	2850	0
57	20240229	194500	286821045	2850	2850	2850	2850	0
58	20240229	194400	286821045	2850	2850	2850	2850	0
59	20240229	194300	286821045	2850	2850	2850	2850	0
60	20240229	194200	286821045	2850	2850	2850	2850	0
61	20240229	194100	286821045	2850	2850	2850	2850	0
62	20240229	194000	286821045	2850	2850	2850	2850	1175
63	20240229	193900	286821045	2850	2850	2850	2850	0
64	20240229	193800	286821045	2850	2850	2850	2850	0
65	20240229	193700	286821045	2850	2850	2850	2850	0
66	20240229	193600	286821045	2850	2850	2850	2850	0
67	20240229	193500	286821045	2850	2850	2850	2850	0
68	20240229	193400	286821045	2850	2850	2850	2850	0
69	20240229	193300	286821045	2850	2850	2850	2850	0
70	20240229	193200	286821045	2850	2850	2850	2850	0
71	20240229	193100	286821045	2850	2850	2850	2850	0
72	20240229	193000	286821045	2850	2850	2850	2850	0
73	20240229	192900	286821045	2850	2850	2850	2850	0
74	20240229	192800	286821045	2850	2850	2850	2850	0
75	20240229	192700	286821045	2850	2850	2850	2850	0
76	20240229	192600	286821045	2850	2850	2850	2850	0
77	20240229	192500	286821045	2850	2850	2850	2850	0
78	20240229	192400	286821045	2850	2850	2850	2850	0
79	20240229	192300	286821045	2850	2850	2850	2850	0
80	20240229	192200	286821045	2850	2850	2850	2850	0
81	20240229	192100	286821045	2850	2850	2850	2850	0
82	20240229	192000	286821045	2850	2850	2850	2850	0
83	20240229	191900	286821045	2850	2850	2850	2850	0
84	20240229	191800	286821045	2850	2850	2850	2850	0
85	20240229	191700	286821045	2850	2850	2850	2850	0
86	20240229	191600	286821045	2850	2850	2850	2850	0
87	20240229	191500	286821045	2850	2850	2850	2850	0
88	20240229	191400	286821045	2850	2850	2850	2850	0
89	20240229	191300	286821045	2850	2850	2850	2850	0
90	20240229	191200	286821045	2850	2850	2850	2850	0
91	20240229	191100	286821045	2850	2850	2850	2850	0
92	20240229	191000	286821045	2850	2850	2850	2850	1175
93	20240229	190900	286821045	2850	2850	2850	2850	0
94	20240229	190800	286821045	2850	2850	2850	2850	0
95	20240229	190700	286821045	2850	2850	2850	2850	0
96	20240229	190600	286821045	2850	2850	2850	2850	0
97	20240229	190500	286821045	2850	2850	2850	2850	0
98	20240229	190400	286821045	2850	2850	2850	2850	0
99	20240229	190300	286821045	2850	2850	2850	2850	0
100	20240229	190200	286821045	2850	2850	2850	2850	0
101	20240229	190100	286821045	2850	2850	2850	2850	0
102	20240229	190000	286821045	2850	2850	2850	2850	0
103	20240229	185900	286821045	2850	2850	2850	2850	0
104	20240229	185800	286821045	2850	2850	2850	2850	0
105	20240229	185700	286821045	2850	2850	2850	2850	0
106	20240229	185600	286821045	2850	2850	2850	2850	0
107	20240229	185500	286821045	2850	2850	2850	2850	0
108	20240229	185400	286821045	2850	2850	2850	2850	0
109	20240229	185300	286821045	2850	2850	2850	2850	0
110	20240229	185200	286821045	2850	2850	2850	2850	0
111	20240229	185100	286821045	2850	2850	2850	2850	0
112	20240229	185000	286821045	2850	2850	2850	2850	0
113	20240229	184900	286821045	2850	2850	2850	2850	0
114	20240229	184800	286821045	2850	2850	2850	2850	0
115	20240229	184700	286821045	2850	2850	2850	2850	0
116	20240229	184600	286821045	2850	2850	2850	2850	0
117	20240229	184500	286821045	2850	2850	2850	2850	0
118	20240229	184400	286821045	2850	2850	2850	2850	0
119	20240229	184300	286821045	2850	2850	2850	2850	0
120	20240229	184200	286821045	2850	2850	2850	2850	0
121	20240229	184100	286821045	2850	2850	2850	2850	0
122	20240229	184000	286821045	2850	2850	2850	2850	1175
123	20240229	183900	286821045	2850	2850	2850	2850	0
124	20240229	183800	286821045	2850	2850	2850	2850	0
125	20240229	183700	286821045	2850	2850	2850	2850	0
126	20240229	183600	286821045	2850	2850	2850	2850	0
127	20240229	183500	286821045	2850	2850	2850	2850	0
128	20240229	183400	286821045	2850	2850	2850	2850	0
129	20240229	183300	286821045	2850	2850	2850	2850	0
130	20240229	183200	286821045	2850	2850	2850	2850	0
131	20240229	183100	286821045	2850	2850	2850	2850	0
132	20240229	183000	286821045	2850	2850	2850	2850	0
133	20240229	182900	286821045	2850	2850	2850	2850	0
134	20240229	182800	286821045	2850	2850	2850	2850	0
135	20240229	182700	286821045	2850	2850	2850	2850	0
136	20240229	182600	286821045	2850	2850	2850	2850	0
137	20240229	182500	286821045	2850	2850	2850	2850	0
138	20240229	182400	286821045	2850	2850	2850	2850	0
139	20240229	182300	286821045	2850	2850	2850	2850	0
140	20240229	182200	286821045	2850	2850	2850	2850	0
141	20240229	182100	286821045	2850	2850	2850	2850	0
142	20240229	182000	286821045	2850	2850	2850	2850	0
143	20240229	181900	286821045	2850	2850	2850	2850	0
144	20240229	181800	286821045	2850	2850	2850	2850	0
145	20240229	181700	286821045	2850	2850	2850	2850	0
146	20240229	181600	286821045	2850	2850	2850	2850	0
147	20240229	181500	286821045	2850	2850	2850	2850	0
148	20240229	181400	286821045	2850	2850	2850	2850	0
149	20240229	181300	286821045	2850	2850	2850	2850	0
150	20240229	181200	286821045	2850	2850	2850	2850	0
151	20240229	181100	286821045	2850	2850	2850	2850	0
152	20240229	181000	286821045	2850	2850	2850	2850	1175
153	20240229	180900	286821045	2850	2850	2850	2850	0
154	20240229	180800	286821045	2850	2850	2850	2850	0
155	20240229	180700	286821045	2850	2850	2850	2850	0
156	20240229	180600	286821045	2850	2850	2850	2850	0
157	20240229	180500	286821045	2850	2850	2850	2850	0
158	20240229	180400	286821045	2850	2850	2850	2850	0
159	20240229	180300	286821045	2850	2850	2850	2850	0
160	20240229	180200	286821045	2850	2850	2850	2850	0
161	20240229	180100	286821045	2850	2850	2850	2850	0
162	20240229	180000	286821045	2850	2850	2850	2850	0
163	20240229	175900	286821045	2850	2850	2850	2850	0
164	20240229	175800	286821045	2850	2850	2850	2850	0
165	20240229	175700	286821045	2850	2850	2850	2850	0
166	20240229	175600	286821045	2850	2850	2850	2850	0
167	20240229	175500	286821045	2850	2850	2850	2850	0
168	20240229	175400	286821045	2850	2850	2850	2850	0
169	20240229	175300	286821045	2850	2850	2850	2850	0
170	20240229	175200	286821045	2850	2850	2850	2850	0
171	20240229	175100	286821045	2850	2850	2850	2850	0
172	20240229	175000	286821045	2850	2850	2850	2850	0
173	20240229	174900	286821045	2850	2850	2850	2850	0
174	20240229	174800	286821045	2850	2850	2850	2850	0
175	20240229	174700	286821045	2850	2850	2850	2850	0
176	20240229	174600	286821045	2850	2850	2850	2850	0
177	20240229	174500	286821045	2850	2850	2850	2850	0
178	20240229	174400	286821045	2850	2850	2850	2850	0
179	20240229	174300	286821045	2850	2850	2850	2850	0
180	20240229	174200	286821045	2850	2850	2850	2850	0
181	20240229	174100	286821045	2850	2850	2850	2850	0
182	20240229	174000	286821045	2850	2850	2850	2850	1175
183	20240229	173900	286821045	2850	2850	2850	2850	0
184	20240229	173800	286821045	2850	2850	2850	2850	0
185	20240229	173700	286821045	2850	2850	2850	2850	0
186	20240229	173600	286821045	2850	2850	2850	2850	0
187	20240229	173500	286821045	2850	2850	2850	2850	0
188	20240229	173400	286821045	2850	2850	2850	2850	0
189	20240229	173300	286821045	2850	2850	2850	2850	0
190	20240229	173200	286821045	2850	2850	2850	2850	0
191	20240229	173100	286821045	2850	2850	2850	2850	0
192	20240229	173000	286821045	2850	2850	2850	2850	0
193	20240229	172900	286821045	2850	2850	2850	2850	0
194	20240229	172800	286821045	2850	2850	2850	2850	0
195	20240229	172700	286821045	2850	2850	2850	2850	0
196	20240229	172600	286821045	2850	2850	2850	2850	0
197	20240229	172500	286821045	2850	2850	2850	2850	0
198	20240229	172400	286821045	2850	2850	2850	2850	0
199	20240229	172300	286821045	2850	2850	2850	2850	0
200	20240229	172200	286821045	2850	2850	2850	2850	0
201	20240229	172100	286821045	2850	2850	2850	2850	0
202	20240229	172000	286821045	2850	2850	2850	2850	0
203	20240229	171900	286821045	2850	2850	2850	2850	0
204	20240229	171800	286821045	2850	2850	2850	2850	0
205	20240229	171700	286821045	2850	2850	2850	2850	0
206	20240229	171600	286821045	2850	2850	2850	2850	0
207	20240229	171500	286821045	2850	2850	2850	2850	0
208	20240229	171400	286821045	2850	2850	2850	2850	0
209	20240229	171300	286821045	2850	2850	2850	2850	0
210	20240229	171200	286821045	2850	2850	2850	2850	0
211	20240229	171100	286821045	2850	2850	2850	2850	0
212	20240229	171000	286821045	2850	2850	2850	2850	1175
213	20240229	170900	286821045	2850	2850	2850	2850	0
214	20240229	170800	286821045	2850	2850	2850	2850	0
215	20240229	170700	286821045	2850	2850	2850	2850	0
216	20240229	170600	286821045	2850	2850	2850	2850	0
217	20240229	170500	286821045	2850	2850	2850	2850	0
218	20240229	170400	286821045	2850	2850	2850	2850	0
219	20240229	170300	286821045	2850	2850	2850	2850	0
220	20240229	170200	286821045	2850	2850	2850	2850	0
221	20240229	170100	286821045	2850	2850	2850	2850	0
222	20240229	170000	286821045	2850	2850	2850	2850	0
223	20240229	165900	286821045	2850	2850	2850	2850	0
224	20240229	165800	286821045	2850	2850	2850	2850	0
225	20240229	165700	286821045	2850	2850	2850	2850	0
226	20240229	165600	286821045	2850	2850	2850	2850	0
227	20240229	165500	286821045	2850	2850	2850	2850	0
228	20240229	165400	286821045	2850	2850	2850	2850	0
229	20240229	165300	286821045	2850	2850	2850	2850	0
230	20240229	165200	286821045	2850	2850	2850	2850	0
231	20240229	165100	286821045	2850	2850	2850	2850	0
232	20240229	165000	286821045	2850	2850	2850	2850	0
233	20240229	164900	286821045	2850	2850	2850	2850	0
234	20240229	164800	286821045	2850	2850	2850	2850	0
235	20240229	164700	286821045	2850	2850	2850	2850	0
236	20240229	164600	286821045	2850	2850	2850	2850	0
237	20240229	164500	286821045	2850	2850	2850	2850	0
238	20240229	164400	286821045	2850	2850	2850	2850	0
239	20240229	164300	286821045	2850	2850	2850	2850	0
240	20240229	164200	286821045	2850	2850	2850	2850	0
241	20240229	164100	286821045	2850	2850	2850	2850	0
242	20240229	164000	286821045	2850	2850	2850	2850	1175
243	20240229	163900	286821045	2850	2850	2850	2850	0
244	20240229	163800	286821045	2850	2850	2850	2850	0
245	20240229	163700	286821045	2850	2850	2850	2850	0
246	20240229	163600	286821045	2850	2850	2850	2850	0
247	20240229	163500	286821045	2850	2850	2850	2850	0
248	20240229	163400	286821045	2850	2850	2850	2850	0
249	20240229	163300	286821045	2850	2850	2850	2850	0
250	20240229	163200	286821045	2850	2850	2850	2850	0
251	20240229	163100	286821045	2850	2850	2850	2850	0
252	20240229	163000	286821045	2850	2850	2850	2850	0
253	20240229	162900	286821045	2850	2850	2850	2850	0
254	20240229	162800	286821045	2850	2850	2850	2850	0
255	20240229	162700	286821045	2850	2850	2850	2850	0
256	20240229	162600	286821045	2850	2850	2850	2850	0
257	20240229	162500	286821045	2850	2850	2850	2850	0
258	20240229	162400	286821045	2850	2850	2850	2850	0
259	20240229	162300	286821045	2850	2850	2850	2850	0
260	20240229	162200	286821045	2850	2850	2850	2850	0
261	20240229	162100	286821045	2850	2850	2850	2850	0
262	20240229	162000	286821045	2850	2850	2850	2850	0
263	20240229	161900	286821045	2850	2850	2850	2850	0
264	20240229	161800	286821045	2850	2850	2850	2850	0
265	20240229	161700	286821045	2850	2850	2850	2850	0
266	20240229	161600	286821045	2850	2850	2850	2850	0
267	20240229	161500	286821045	2850	2850	2850	2850	0
268	20240229	161400	286821045	2850	2850	2850	2850	0
269	20240229	161300	286821045	2850	2850	2850	2850	0
270	20240229	161200	286821045	2850	2850	2850	2850	0
271	20240229	161100	286821045	2850	2850	2850	2850	0
272	20240229	161000	286821045	2850	2850	2850	2850	1175
273	20240229	160900	286821045	2850	2850	2850	2850	0
274	20240229	160800	286821045	2850	2850	2850	2850	0
275	20240229	160700	286821045	2850	2850	2850	2850	0
276	20240229	160600	286821045	2850	2850	2850	2850	0
277	20240229	160500	286821045	2850	2850	2850	2850	0
278	20240229	160400	286821045	2850	2850	2850	2850	0
279	20240229	160300	286821045	2850	2850	2850	2850	0
280	20240229	160200	286821045	2850	2850	2850	2850	0
281	20240229	160100	286821045	2850	2850	2850	2850	0
282	20240229	160000	286821045	2850	2850	2850	2850	0
283	20240229	155900	286821045	2850	2850	2850	2850	0
284	20240229	155800	286821045	2850	2850	2850	2850	0
285	20240229	155700	286821045	2850	2850	2850	2850	0
286	20240229	155600	286821045	2850	2850	2850	2850	0
287	20240229	155500	286821045	2850	2850	2850	2850	0
288	20240229	155400	286821045	2850	2850	2850	2850	0
289	20240229	155300	286821045	2850	2850	2850	2850	0
290	20240229	155200	286821045	2850	2850	2850	2850	0
291	20240229	155100	286821045	2850	2850	2850	2850	0
292	20240229	155000	286821045	2850	2850	2850	2850	0
293	20240229	154900	286821045	2850	2850	2850	2850	0
294	20240229	154800	286821045	2850	2850	2850	2850	0
295	20240229	154700	286821045	2850	2850	2850	2850	0
296	20240229	154600	286821045	2850	2850	2850	2850	0
297	20240229	154500	286821045	2850	2850	2850	2850	0
298	20240229	154400	286821045	2850	2850	2850	2850	0
299	20240229	154300	286821045	2850	2850	2850	2850	0
300	20240229	154200	286821045	2850	2850	2850	2850	0
301	20240229	154100	286821045	2850	2850	2850	2850	0
302	20240229	154000	286821045	2850	2850	2850	2850	1175
303	20240229	153900	286821045	2850	2850	2850	2850	0
304	20240229	153800	286821045	2850	2850	2850	2850	0
305	20240229	153700	286821045	2850	2850	2850	2850	0
306	20240229	153600	286821045	2850	2850	2850	2850	0
307	20240229	153500	286821045	2850	2850	2850	2850	0
308	20240229	153400	286821045	2850	2850	2850	2850	0
309	20240229	153300	286821045	2850	2850	2850	2850	0
310	20240229	153200	286821045	2850	2850	2850	2850	0
311	20240229	153100	286821045	2850	2850	2850	2850	0
312	20240229	153000	286821045	2850	2850	2850	2850	1175
313	20240229	152900	283472295	2850	2850	2850	2850	0
314	20240229	152800	283472295	2850	2850	2850	2850	0
315	20240229	152700	283472295	2850	2850	2850	2850	0
316	20240229	152600	283472295	2850	2850	2850	2850	0
317	20240229	152500	283472295	2850	2850	2850	2850	0
318	20240229	152400	283472295	2850	2850	2850	2850	0
319	20240229	152300	283472295	2850	2850	2850	2850	0
320	20240229	152200	283472295	2850	2850	2850	2850	0
321	20240229	152100	283472295	2850	2850	2850	2850	0
322	20240229	152000	283472295	2850	2850	2850	2850	0
323	20240229	151900	283472295	2850	2845	2850	2845	24
324	20240229	151800	283403990	2845	2845	2845	2845	0
325	20240229	151700	283403990	2845	2845	2845	2845	0
326	20240229	151600	283403990	2845	2835	2845	2835	26
327	20240229	151500	283330270	2845	2835	2845	2835	355
328	20240229	151400	282320805	2830	2835	2835	2830	965
329	20240229	151300	279585110	2845	2845	2845	2845	0
330	20240229	151200	279585110	2845	2845	2845	2845	0
331	20240229	151100	279585110	2845	2845	2845	2845	0
332	20240229	151000	279585110	2845	2845	2845	2845	106
333	20240229	150900	279283540	2845	2845	2845	2845	0
334	20240229	150800	279283540	2845	2845	2845	2845	0
335	20240229	150700	279283540	2845	2845	2845	2845	200
336	20240229	150600	278714540	2845	2845	2845	2845	0
337	20240229	150500	278714540	2845	2845	2845	2845	397
338	20240229	150400	277585075	2845	2845	2845	2845	0
339	20240229	150300	277585075	2845	2840	2845	2840	38
340	20240229	150200	277476975	2845	2845	2845	2845	0
341	20240229	150100	277476975	2845	2845	2845	2845	0
342	20240229	150000	277476975	2845	2840	2845	2840	2
343	20240229	145900	277471290	2845	2835	2845	2830	283
344	20240229	145800	276669010	2835	2835	2835	2835	0
345	20240229	145700	276669010	2835	2835	2835	2835	1
346	20240229	145600	276666175	2835	2835	2835	2835	64
347	20240229	145500	276484735	2835	2835	2835	2835	0
348	20240229	145400	276484735	2835	2835	2835	2835	4
349	20240229	145300	276473395	2835	2835	2835	2835	0
350	20240229	145200	276473395	2835	2835	2835	2835	0
351	20240229	145100	276473395	2835	2835	2835	2835	0
352	20240229	145000	276473395	2835	2835	2835	2835	3
353	20240229	144900	276464890	2830	2830	2830	2830	0
354	20240229	144800	276464890	2830	2830	2830	2830	1
355	20240229	144700	276462060	2825	2825	2840	2825	111
356	20240229	144600	276148470	2820	2820	2820	2820	0
357	20240229	144500	276148470	2820	2820	2820	2820	970
358	20240229	144400	273413070	2840	2835	2840	2820	5621
359	20240229	144300	257543250	2840	2840	2840	2840	0
360	20240229	144200	257543250	2840	2840	2840	2840	299
361	20240229	144100	256694090	2840	2840	2840	2840	1
362	20240229	144000	256691250	2835	2835	2835	2835	0
363	20240229	143900	256691250	2835	2835	2835	2835	0
364	20240229	143800	256691250	2835	2840	2845	2835	809
365	20240229	143700	254389720	2840	2840	2840	2840	0
366	20240229	143600	254389720	2840	2840	2840	2840	0
367	20240229	143500	254389720	2840	2840	2840	2840	500
368	20240229	143400	252969720	2850	2850	2850	2850	0
369	20240229	143300	252969720	2850	2850	2850	2850	0
370	20240229	143200	252969720	2850	2835	2850	2835	76
371	20240229	143100	252754245	2845	2845	2845	2845	1000
372	20240229	143000	249909245	2845	2845	2845	2845	0
373	20240229	142900	249909245	2845	2845	2845	2845	240
374	20240229	142800	249226445	2840	2830	2840	2830	1975
375	20240229	142700	243627240	2830	2830	2830	2830	0
376	20240229	142600	243627240	2830	2830	2830	2830	0
377	20240229	142500	243627240	2830	2830	2830	2830	0
378	20240229	142400	243627240	2830	2830	2830	2830	18
379	20240229	142300	243576300	2830	2825	2830	2825	221
380	20240229	142200	242951475	2830	2830	2830	2830	105
381	20240229	142100	242654325	2830	2830	2830	2830	3
382	20240229	142000	242645835	2820	2820	2820	2820	0
383	20240229	141900	242645835	2820	2820	2820	2820	4
384	20240229	141800	242634555	2820	2820	2820	2820	36
385	20240229	141700	242533035	2830	2830	2830	2830	0
386	20240229	141600	242533035	2830	2830	2830	2830	0
387	20240229	141500	242533035	2830	2820	2830	2820	2
388	20240229	141400	242527385	2820	2820	2820	2820	0
389	20240229	141300	242527385	2820	2820	2820	2820	1
390	20240229	141200	242524565	2825	2825	2825	2825	0
391	20240229	141100	242524565	2825	2825	2825	2825	508
392	20240229	141000	241089465	2825	2825	2825	2825	0
393	20240229	140900	241089465	2825	2825	2825	2825	0
394	20240229	140800	241089465	2825	2825	2825	2825	0
395	20240229	140700	241089465	2825	2825	2825	2825	0
396	20240229	140600	241089465	2825	2825	2825	2825	0
397	20240229	140500	241089465	2825	2825	2825	2825	8
398	20240229	140400	241066865	2825	2825	2825	2825	0
399	20240229	140300	241066865	2825	2825	2825	2825	0
400	20240229	140200	241066865	2825	2825	2825	2825	0
401	20240229	140100	241066865	2825	2825	2825	2810	1772
402	20240229	140000	236072115	2825	2825	2825	2825	6
403	20240229	135900	236055165	2830	2830	2830	2830	0
404	20240229	135800	236055165	2830	2830	2830	2830	2
405	20240229	135700	236049505	2825	2825	2825	2825	0
406	20240229	135600	236049505	2825	2825	2825	2825	0
407	20240229	135500	236049505	2825	2825	2825	2825	0
408	20240229	135400	236049505	2825	2825	2825	2825	0
409	20240229	135300	236049505	2825	2825	2825	2825	0
410	20240229	135200	236049505	2825	2825	2825	2825	0
411	20240229	135100	236049505	2825	2825	2825	2825	0
412	20240229	135000	236049505	2825	2825	2825	2825	0
413	20240229	134900	236049505	2825	2825	2825	2825	2
414	20240229	134800	236043855	2820	2820	2820	2820	0
415	20240229	134700	236043855	2820	2820	2820	2820	0
416	20240229	134600	236043855	2820	2820	2820	2820	168
417	20240229	134500	235570095	2820	2820	2820	2820	0
418	20240229	134400	235570095	2820	2820	2820	2820	0
419	20240229	134300	235570095	2820	2820	2820	2820	0
420	20240229	134200	235570095	2820	2820	2820	2820	0
421	20240229	134100	235570095	2820	2820	2820	2820	0
422	20240229	134000	235570095	2820	2820	2820	2820	0
423	20240229	133900	235570095	2820	2820	2820	2820	300
424	20240229	133800	234724095	2820	2825	2830	2820	102
425	20240229	133700	234436175	2825	2825	2825	2825	308
426	20240229	133600	233566075	2815	2825	2825	2810	7299
427	20240229	133500	213025165	2835	2835	2835	2835	0
428	20240229	133400	213025165	2835	2835	2835	2835	0
429	20240229	133300	213025165	2835	2835	2835	2835	571
430	20240229	133200	211406380	2825	2830	2835	2825	877
431	20240229	133100	208927875	2840	2835	2840	2820	4338
432	20240229	133000	196668160	2840	2840	2840	2840	20
433	20240229	132900	196611360	2830	2830	2830	2830	11
434	20240229	132800	196580230	2830	2830	2830	2830	0
435	20240229	132700	196580230	2830	2835	2840	2820	11136
436	20240229	132600	165132955	2845	2845	2845	2845	0
437	20240229	132500	165132955	2845	2845	2845	2845	1
438	20240229	132400	165130110	2830	2830	2830	2830	0
439	20240229	132300	165130110	2830	2835	2835	2830	788
440	20240229	132200	162900050	2850	2850	2850	2850	0
441	20240229	132100	162900050	2850	2850	2850	2850	0
442	20240229	132000	162900050	2850	2850	2850	2850	0
443	20240229	131900	162900050	2850	2850	2850	2850	0
444	20240229	131800	162900050	2850	2850	2850	2850	0
445	20240229	131700	162900050	2850	2850	2850	2850	1
446	20240229	131600	162897200	2830	2840	2840	2830	499
447	20240229	131500	161484260	2845	2845	2845	2845	0
448	20240229	131400	161484260	2845	2845	2845	2845	2
449	20240229	131300	161478570	2845	2845	2845	2845	0
450	20240229	131200	161478570	2845	2845	2845	2845	1
451	20240229	131100	161475725	2850	2850	2850	2850	0
452	20240229	131000	161475725	2850	2850	2850	2850	0
453	20240229	130900	161475725	2850	2850	2850	2850	0
454	20240229	130800	161475725	2850	2850	2850	2850	0
455	20240229	130700	161475725	2850	2840	2850	2830	1321
456	20240229	130600	157731390	2840	2845	2845	2840	1322
457	20240229	130500	153974605	2855	2850	2855	2845	52
458	20240229	130400	153826410	2850	2850	2850	2850	1
459	20240229	130300	153823560	2850	2850	2850	2850	50
460	20240229	130200	153681060	2850	2850	2850	2850	0
461	20240229	130100	153681060	2850	2850	2850	2850	0
462	20240229	130000	153681060	2850	2850	2850	2850	0
463	20240229	125900	153681060	2850	2850	2850	2850	0
464	20240229	125800	153681060	2850	2850	2850	2850	22
465	20240229	125700	153618360	2850	2850	2850	2850	0
466	20240229	125600	153618360	2850	2850	2850	2850	1
467	20240229	125500	153615510	2850	2850	2850	2850	10
468	20240229	125400	153587010	2850	2850	2850	2850	0
469	20240229	125300	153587010	2850	2850	2850	2850	0
470	20240229	125200	153587010	2850	2850	2850	2850	0
471	20240229	125100	153587010	2850	2850	2850	2850	10
472	20240229	125000	153558510	2850	2850	2850	2850	0
473	20240229	124900	153558510	2850	2850	2850	2850	0
474	20240229	124800	153558510	2850	2850	2850	2850	0
475	20240229	124700	153558510	2850	2850	2850	2850	10
476	20240229	124600	153530010	2850	2850	2850	2850	0
477	20240229	124500	153530010	2850	2850	2850	2850	0
478	20240229	124400	153530010	2850	2850	2850	2850	0
479	20240229	124300	153530010	2850	2850	2850	2850	0
480	20240229	124200	153530010	2850	2850	2850	2850	0
481	20240229	124100	153530010	2850	2850	2850	2850	0
482	20240229	124000	153530010	2850	2850	2850	2850	0
483	20240229	123900	153530010	2850	2850	2850	2850	0
484	20240229	123800	153530010	2850	2850	2850	2850	0
485	20240229	123700	153530010	2850	2850	2850	2850	10
486	20240229	123600	153501510	2850	2850	2850	2850	0
487	20240229	123500	153501510	2850	2850	2850	2850	0
488	20240229	123400	153501510	2850	2850	2850	2850	0
489	20240229	123300	153501510	2850	2850	2850	2850	0
490	20240229	123200	153501510	2850	2850	2850	2850	0
491	20240229	123100	153501510	2850	2850	2850	2850	0
492	20240229	123000	153501510	2850	2850	2850	2850	0
493	20240229	122900	153501510	2850	2850	2850	2850	0
494	20240229	122800	153501510	2850	2850	2850	2850	41
495	20240229	122700	153384660	2850	2850	2850	2850	0
496	20240229	122600	153384660	2850	2850	2850	2850	0
497	20240229	122500	153384660	2850	2850	2850	2850	0
498	20240229	122400	153384660	2850	2850	2850	2850	0
499	20240229	122300	153384660	2850	2850	2850	2850	0
500	20240229	122200	153384660	2850	2850	2850	2850	0
501	20240229	122100	153384660	2850	2850	2850	2850	0
502	20240229	122000	153384660	2850	2850	2850	2850	0
503	20240229	121900	153384660	2850	2850	2850	2850	0
504	20240229	121800	153384660	2850	2850	2850	2850	0
505	20240229	121700	153384660	2850	2860	2860	2850	190
506	20240229	121600	152842850	2855	2855	2855	2855	0
507	20240229	121500	152842850	2855	2855	2855	2855	124
508	20240229	121400	152488830	2855	2855	2855	2855	0
509	20240229	121300	152488830	2855	2855	2855	2855	0
510	20240229	121200	152488830	2855	2855	2855	2855	0
511	20240229	121100	152488830	2855	2855	2855	2855	0
512	20240229	121000	152488830	2855	2855	2855	2855	0
513	20240229	120900	152488830	2855	2855	2855	2855	0
514	20240229	120800	152488830	2855	2855	2855	2855	6
515	20240229	120700	152471700	2855	2855	2855	2855	0
516	20240229	120600	152471700	2855	2855	2855	2855	0
517	20240229	120500	152471700	2855	2855	2855	2855	0
518	20240229	120400	152471700	2855	2855	2855	2855	0
519	20240229	120300	152471700	2855	2855	2855	2855	49
520	20240229	120200	152331805	2855	2855	2855	2855	0
521	20240229	120100	152331805	2855	2855	2855	2855	20
522	20240229	120000	152274705	2860	2860	2860	2860	1
523	20240229	115900	152271845	2860	2860	2860	2860	0
524	20240229	115800	152271845	2860	2860	2860	2860	0
525	20240229	115700	152271845	2860	2860	2860	2860	0
526	20240229	115600	152271845	2860	2860	2860	2860	0
527	20240229	115500	152271845	2860	2860	2860	2860	1
528	20240229	115400	152268985	2860	2860	2860	2860	308
529	20240229	115300	151388105	2865	2865	2865	2865	0
530	20240229	115200	151388105	2865	2865	2865	2865	0
531	20240229	115100	151388105	2865	2865	2865	2865	0
532	20240229	115000	151388105	2865	2865	2865	2865	0
533	20240229	114900	151388105	2865	2865	2865	2865	35
534	20240229	114800	151287830	2850	2850	2850	2850	0
535	20240229	114700	151287830	2850	2850	2850	2850	0
536	20240229	114600	151287830	2850	2850	2850	2850	0
537	20240229	114500	151287830	2850	2850	2850	2850	0
538	20240229	114400	151287830	2850	2855	2855	2850	100
539	20240229	114300	151002815	2870	2870	2870	2870	202
540	20240229	114200	150423075	2870	2860	2870	2855	1192
541	20240229	114100	147005640	2860	2860	2860	2860	100
542	20240229	114000	146719640	2865	2865	2865	2860	690
543	20240229	113900	144742920	2865	2865	2865	2865	9
544	20240229	113800	144717135	2865	2870	2875	2865	150
545	20240229	113700	144287090	2870	2865	2870	2865	100
546	20240229	113600	144000570	2865	2865	2865	2865	0
547	20240229	113500	144000570	2865	2865	2865	2865	0
548	20240229	113400	144000570	2865	2865	2865	2865	0
549	20240229	113300	144000570	2865	2865	2865	2865	0
550	20240229	113200	144000570	2865	2865	2865	2860	102
551	20240229	113100	143708840	2860	2860	2860	2860	0
552	20240229	113000	143708840	2860	2860	2865	2860	3444
553	20240229	112900	133856725	2860	2860	2860	2860	0
554	20240229	112800	133856725	2860	2860	2860	2860	16
555	20240229	112700	133810965	2860	2860	2860	2860	116
556	20240229	112600	133479205	2855	2855	2855	2855	16
557	20240229	112500	133433525	2855	2855	2855	2855	0
558	20240229	112400	133433525	2855	2855	2855	2855	518
559	20240229	112300	131954635	2855	2855	2855	2855	316
560	20240229	112200	131052455	2855	2855	2855	2855	16
561	20240229	112100	131006775	2855	2855	2855	2855	16
562	20240229	112000	130961095	2855	2855	2855	2855	0
563	20240229	111900	130961095	2855	2855	2855	2855	16
564	20240229	111800	130915415	2855	2855	2855	2855	23
565	20240229	111700	130849750	2855	2855	2855	2855	16
566	20240229	111600	130804070	2855	2855	2855	2855	0
567	20240229	111500	130804070	2855	2855	2855	2855	16
568	20240229	111400	130758390	2855	2855	2855	2855	16
569	20240229	111300	130712710	2855	2855	2855	2855	17
570	20240229	111200	130664175	2855	2855	2855	2855	16
571	20240229	111100	130618495	2850	2850	2850	2850	0
572	20240229	111000	130618495	2850	2850	2850	2850	17
573	20240229	110900	130570045	2850	2855	2855	2850	32
574	20240229	110800	130478840	2860	2860	2860	2860	2
575	20240229	110700	130473120	2865	2860	2865	2860	20
576	20240229	110600	130415900	2865	2850	2865	2845	17
577	20240229	110500	130367495	2855	2855	2855	2855	2
578	20240229	110400	130361785	2865	2850	2865	2845	46
579	20240229	110300	130230530	2850	2850	2850	2850	2
580	20240229	110200	130224830	2865	2855	2865	2855	20
581	20240229	110100	130167640	2860	2850	2860	2850	50
582	20240229	110000	130024855	2840	2840	2840	2840	33
583	20240229	105900	129931135	2845	2835	2845	2835	160
584	20240229	105800	129476095	2835	2835	2835	2835	16
585	20240229	105700	129430735	2835	2835	2835	2835	24
586	20240229	105600	129362695	2835	2840	2840	2835	32
587	20240229	105500	129271925	2835	2835	2835	2835	32
588	20240229	105400	129181205	2835	2840	2840	2835	25
589	20240229	105300	129110325	2835	2835	2835	2835	16
590	20240229	105200	129064965	2835	2835	2835	2835	32
591	20240229	105100	128974245	2835	2835	2835	2835	25
592	20240229	105000	128903370	2835	2835	2835	2835	33
593	20240229	104900	128809815	2835	2835	2835	2835	17
594	20240229	104800	128761620	2835	2835	2835	2835	109
595	20240229	104700	128452605	2835	2835	2835	2835	32
596	20240229	104600	128361885	2835	2835	2835	2835	32
597	20240229	104500	128271165	2835	2835	2835	2835	25
598	20240229	104400	128200290	2835	2835	2835	2835	34
599	20240229	104300	128103900	2855	2835	2855	2835	10
600	20240229	104200	128075520	2835	2835	2835	2835	29
601	20240229	104100	127993305	2835	2835	2840	2835	41
602	20240229	104000	127877065	2840	2835	2840	2835	508
603	20240229	103900	126434385	2835	2835	2835	2835	24
604	20240229	103800	126366345	2835	2835	2835	2835	57
605	20240229	103700	126204750	2850	2830	2850	2830	11
606	20240229	103600	126173575	2835	2830	2835	2830	25
607	20240229	103500	126102780	2830	2830	2830	2830	17
608	20240229	103400	126054670	2830	2835	2835	2830	25
609	20240229	103300	125983910	2830	2840	2840	2830	36
610	20240229	103200	125881885	2835	2845	2845	2835	44
611	20240229	103100	125756975	2865	2845	2865	2845	150
612	20240229	103000	125328690	2840	2840	2840	2840	32
613	20240229	102900	125237810	2840	2840	2840	2840	56
614	20240229	102800	125078770	2845	2840	2845	2840	2425
615	20240229	102700	118191765	2840	2840	2840	2840	99
616	20240229	102600	117910605	2840	2845	2845	2840	37
617	20240229	102500	117805520	2840	2840	2840	2840	34
618	20240229	102400	117708960	2840	2840	2840	2840	48
619	20240229	102300	117572640	2840	2840	2840	2840	33
620	20240229	102200	117478920	2845	2840	2845	2840	115
621	20240229	102100	117151820	2840	2840	2840	2840	51
622	20240229	102000	117006980	2850	2840	2850	2840	215
623	20240229	101900	116395370	2840	2840	2840	2840	33
624	20240229	101800	116301650	2840	2840	2840	2840	32
625	20240229	101700	116210770	2840	2845	2845	2840	22
626	20240229	101600	116148275	2845	2830	2845	2830	100
627	20240229	101500	115864195	2840	2845	2845	2825	22116
628	20240229	101400	53279260	2840	2840	2840	2840	42
629	20240229	101300	53159980	2845	2845	2845	2845	24
630	20240229	101200	53091700	2845	2845	2845	2845	26
631	20240229	101100	53017730	2845	2845	2845	2845	34
632	20240229	101000	52921000	2845	2850	2850	2845	48
633	20240229	100900	52784430	2845	2840	2845	2840	48
634	20240229	100800	52648050	2840	2840	2840	2840	43
635	20240229	100700	52525930	2840	2850	2850	2840	41
636	20240229	100600	52409475	2860	2840	2860	2840	11
637	20240229	100500	52378180	2845	2850	2850	2845	51
638	20240229	100400	52233080	2840	2850	2850	2840	417
639	20240229	100300	51048770	2865	2845	2865	2840	905
640	20240229	100200	48476975	2845	2840	2850	2840	1852
641	20240229	100100	43200425	2845	2850	2850	2845	411
642	20240229	100000	42029980	2850	2850	2850	2850	380
643	20240229	095900	40946980	2850	2850	2850	2850	18
644	20240229	095800	40895680	2850	2850	2850	2850	50
645	20240229	095700	40753180	2850	2855	2855	2850	592
646	20240229	095600	39063065	2855	2855	2855	2855	34
647	20240229	095500	38965995	2855	2860	2860	2855	43
648	20240229	095400	38843225	2865	2855	2865	2855	18
649	20240229	095300	38791825	2860	2855	2865	2855	1024
650	20240229	095200	35863310	2855	2850	2860	2850	29
651	20240229	095100	35780560	2850	2845	2850	2845	58
652	20240229	095000	35615420	2845	2860	2860	2845	12
653	20240229	094900	35581250	2845	2850	2850	2845	1768
654	20240229	094800	30547970	2855	2850	2855	2850	37
655	20240229	094700	30442510	2850	2850	2850	2850	8
656	20240229	094600	30419710	2860	2850	2860	2850	42
657	20240229	094500	30300000	2850	2850	2850	2850	9
658	20240229	094400	30274350	2850	2850	2850	2850	43
659	20240229	094300	30151800	2850	2850	2850	2850	51
660	20240229	094200	30006450	2850	2850	2850	2850	25
661	20240229	094100	29935200	2860	2860	2860	2860	45
662	20240229	094000	29806500	2860	2850	2860	2850	25
663	20240229	093900	29735240	2850	2855	2860	2850	927
664	20240229	093800	27093270	2850	2850	2850	2850	85
665	20240229	093700	26851020	2860	2850	2860	2850	42
666	20240229	093600	26731310	2850	2850	2850	2850	17
667	20240229	093500	26682860	2865	2850	2865	2850	101
668	20240229	093400	26394245	2855	2855	2855	2850	70
669	20240229	093300	26194725	2850	2850	2850	2850	41
670	20240229	093200	26077875	2855	2855	2855	2855	5
671	20240229	093100	26063600	2850	2855	2855	2850	33
672	20240229	093000	25969525	2860	2850	2860	2850	33
673	20240229	092900	25875350	2850	2850	2850	2850	33
674	20240229	092800	25781300	2855	2850	2865	2850	20
675	20240229	092700	25724270	2850	2850	2850	2850	8
676	20240229	092600	25701470	2850	2850	2850	2850	260
677	20240229	092500	24960470	2850	2850	2850	2850	25
678	20240229	092400	24889220	2850	2850	2850	2850	24
679	20240229	092300	24820820	2850	2850	2850	2850	124
680	20240229	092200	24467420	2850	2850	2850	2850	520
681	20240229	092100	22985420	2850	2850	2850	2850	509
682	20240229	092000	21534770	2850	2850	2850	2850	8
683	20240229	091900	21511970	2850	2850	2850	2850	8
684	20240229	091800	21489170	2850	2850	2850	2850	9
685	20240229	091700	21463520	2850	2850	2850	2850	2008
686	20240229	091600	15740720	2850	2850	2850	2850	13
687	20240229	091500	15703670	2850	2850	2850	2850	8
688	20240229	091400	15680870	2850	2850	2850	2850	25
689	20240229	091300	15609620	2855	2855	2855	2855	5
690	20240229	091200	15595345	2860	2860	2860	2860	125
691	20240229	091100	15237845	2865	2850	2865	2850	896
692	20240229	091000	12684220	2855	2855	2855	2855	14
693	20240229	090900	12644250	2855	2855	2855	2855	36
694	20240229	090800	12541470	2875	2875	2875	2875	0
695	20240229	090700	12541470	2875	2860	2875	2860	100
696	20240229	090600	12254990	2860	2860	2860	2860	0
697	20240229	090500	12254990	2860	2860	2860	2860	0
698	20240229	090400	12254990	2860	2855	2860	2855	109
699	20240229	090300	11943290	2850	2850	2850	2850	0
700	20240229	090200	11943290	2850	2850	2850	2850	384
701	20240229	090100	10848890	2850	2845	2850	2835	3408
702	20240229	090000	1157325	2855	2850	2855	2850	392