KissMeData/298020/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210000	4798068000	290000	290000	290000	290000	2334
3	20240229	205900	4798068000	290000	290000	290000	290000	0
4	20240229	205800	4798068000	290000	290000	290000	290000	0
5	20240229	205700	4798068000	290000	290000	290000	290000	0
6	20240229	205600	4798068000	290000	290000	290000	290000	0
7	20240229	205500	4798068000	290000	290000	290000	290000	0
8	20240229	205400	4798068000	290000	290000	290000	290000	0
9	20240229	205300	4798068000	290000	290000	290000	290000	0
10	20240229	205200	4798068000	290000	290000	290000	290000	0
11	20240229	205100	4798068000	290000	290000	290000	290000	0
12	20240229	205000	4798068000	290000	290000	290000	290000	0
13	20240229	204900	4798068000	290000	290000	290000	290000	0
14	20240229	204800	4798068000	290000	290000	290000	290000	0
15	20240229	204700	4798068000	290000	290000	290000	290000	0
16	20240229	204600	4798068000	290000	290000	290000	290000	0
17	20240229	204500	4798068000	290000	290000	290000	290000	0
18	20240229	204400	4798068000	290000	290000	290000	290000	0
19	20240229	204300	4798068000	290000	290000	290000	290000	0
20	20240229	204200	4798068000	290000	290000	290000	290000	0
21	20240229	204100	4798068000	290000	290000	290000	290000	0
22	20240229	204000	4798068000	290000	290000	290000	290000	0
23	20240229	203900	4798068000	290000	290000	290000	290000	0
24	20240229	203800	4798068000	290000	290000	290000	290000	0
25	20240229	203700	4798068000	290000	290000	290000	290000	0
26	20240229	203600	4798068000	290000	290000	290000	290000	0
27	20240229	203500	4798068000	290000	290000	290000	290000	0
28	20240229	203400	4798068000	290000	290000	290000	290000	0
29	20240229	203300	4798068000	290000	290000	290000	290000	0
30	20240229	203200	4798068000	290000	290000	290000	290000	0
31	20240229	203100	4798068000	290000	290000	290000	290000	0
32	20240229	203000	4798068000	290000	290000	290000	290000	2334
33	20240229	202900	4798068000	290000	290000	290000	290000	0
34	20240229	202800	4798068000	290000	290000	290000	290000	0
35	20240229	202700	4798068000	290000	290000	290000	290000	0
36	20240229	202600	4798068000	290000	290000	290000	290000	0
37	20240229	202500	4798068000	290000	290000	290000	290000	0
38	20240229	202400	4798068000	290000	290000	290000	290000	0
39	20240229	202300	4798068000	290000	290000	290000	290000	0
40	20240229	202200	4798068000	290000	290000	290000	290000	0
41	20240229	202100	4798068000	290000	290000	290000	290000	0
42	20240229	202000	4798068000	290000	290000	290000	290000	0
43	20240229	201900	4798068000	290000	290000	290000	290000	0
44	20240229	201800	4798068000	290000	290000	290000	290000	0
45	20240229	201700	4798068000	290000	290000	290000	290000	0
46	20240229	201600	4798068000	290000	290000	290000	290000	0
47	20240229	201500	4798068000	290000	290000	290000	290000	0
48	20240229	201400	4798068000	290000	290000	290000	290000	0
49	20240229	201300	4798068000	290000	290000	290000	290000	0
50	20240229	201200	4798068000	290000	290000	290000	290000	0
51	20240229	201100	4798068000	290000	290000	290000	290000	0
52	20240229	201000	4798068000	290000	290000	290000	290000	0
53	20240229	200900	4798068000	290000	290000	290000	290000	0
54	20240229	200800	4798068000	290000	290000	290000	290000	0
55	20240229	200700	4798068000	290000	290000	290000	290000	0
56	20240229	200600	4798068000	290000	290000	290000	290000	0
57	20240229	200500	4798068000	290000	290000	290000	290000	0
58	20240229	200400	4798068000	290000	290000	290000	290000	0
59	20240229	200300	4798068000	290000	290000	290000	290000	0
60	20240229	200200	4798068000	290000	290000	290000	290000	0
61	20240229	200100	4798068000	290000	290000	290000	290000	0
62	20240229	200000	4798068000	290000	290000	290000	290000	2334
63	20240229	195900	4798068000	290000	290000	290000	290000	0
64	20240229	195800	4798068000	290000	290000	290000	290000	0
65	20240229	195700	4798068000	290000	290000	290000	290000	0
66	20240229	195600	4798068000	290000	290000	290000	290000	0
67	20240229	195500	4798068000	290000	290000	290000	290000	0
68	20240229	195400	4798068000	290000	290000	290000	290000	0
69	20240229	195300	4798068000	290000	290000	290000	290000	0
70	20240229	195200	4798068000	290000	290000	290000	290000	0
71	20240229	195100	4798068000	290000	290000	290000	290000	0
72	20240229	195000	4798068000	290000	290000	290000	290000	0
73	20240229	194900	4798068000	290000	290000	290000	290000	0
74	20240229	194800	4798068000	290000	290000	290000	290000	0
75	20240229	194700	4798068000	290000	290000	290000	290000	0
76	20240229	194600	4798068000	290000	290000	290000	290000	0
77	20240229	194500	4798068000	290000	290000	290000	290000	0
78	20240229	194400	4798068000	290000	290000	290000	290000	0
79	20240229	194300	4798068000	290000	290000	290000	290000	0
80	20240229	194200	4798068000	290000	290000	290000	290000	0
81	20240229	194100	4798068000	290000	290000	290000	290000	0
82	20240229	194000	4798068000	290000	290000	290000	290000	0
83	20240229	193900	4798068000	290000	290000	290000	290000	0
84	20240229	193800	4798068000	290000	290000	290000	290000	0
85	20240229	193700	4798068000	290000	290000	290000	290000	0
86	20240229	193600	4798068000	290000	290000	290000	290000	0
87	20240229	193500	4798068000	290000	290000	290000	290000	0
88	20240229	193400	4798068000	290000	290000	290000	290000	0
89	20240229	193300	4798068000	290000	290000	290000	290000	0
90	20240229	193200	4798068000	290000	290000	290000	290000	0
91	20240229	193100	4798068000	290000	290000	290000	290000	0
92	20240229	193000	4798068000	290000	290000	290000	290000	2334
93	20240229	192900	4798068000	290000	290000	290000	290000	0
94	20240229	192800	4798068000	290000	290000	290000	290000	0
95	20240229	192700	4798068000	290000	290000	290000	290000	0
96	20240229	192600	4798068000	290000	290000	290000	290000	0
97	20240229	192500	4798068000	290000	290000	290000	290000	0
98	20240229	192400	4798068000	290000	290000	290000	290000	0
99	20240229	192300	4798068000	290000	290000	290000	290000	0
100	20240229	192200	4798068000	290000	290000	290000	290000	0
101	20240229	192100	4798068000	290000	290000	290000	290000	0
102	20240229	192000	4798068000	290000	290000	290000	290000	0
103	20240229	191900	4798068000	290000	290000	290000	290000	0
104	20240229	191800	4798068000	290000	290000	290000	290000	0
105	20240229	191700	4798068000	290000	290000	290000	290000	0
106	20240229	191600	4798068000	290000	290000	290000	290000	0
107	20240229	191500	4798068000	290000	290000	290000	290000	0
108	20240229	191400	4798068000	290000	290000	290000	290000	0
109	20240229	191300	4798068000	290000	290000	290000	290000	0
110	20240229	191200	4798068000	290000	290000	290000	290000	0
111	20240229	191100	4798068000	290000	290000	290000	290000	0
112	20240229	191000	4798068000	290000	290000	290000	290000	0
113	20240229	190900	4798068000	290000	290000	290000	290000	0
114	20240229	190800	4798068000	290000	290000	290000	290000	0
115	20240229	190700	4798068000	290000	290000	290000	290000	0
116	20240229	190600	4798068000	290000	290000	290000	290000	0
117	20240229	190500	4798068000	290000	290000	290000	290000	0
118	20240229	190400	4798068000	290000	290000	290000	290000	0
119	20240229	190300	4798068000	290000	290000	290000	290000	0
120	20240229	190200	4798068000	290000	290000	290000	290000	0
121	20240229	190100	4798068000	290000	290000	290000	290000	0
122	20240229	190000	4798068000	290000	290000	290000	290000	2334
123	20240229	185900	4798068000	290000	290000	290000	290000	0
124	20240229	185800	4798068000	290000	290000	290000	290000	0
125	20240229	185700	4798068000	290000	290000	290000	290000	0
126	20240229	185600	4798068000	290000	290000	290000	290000	0
127	20240229	185500	4798068000	290000	290000	290000	290000	0
128	20240229	185400	4798068000	290000	290000	290000	290000	0
129	20240229	185300	4798068000	290000	290000	290000	290000	0
130	20240229	185200	4798068000	290000	290000	290000	290000	0
131	20240229	185100	4798068000	290000	290000	290000	290000	0
132	20240229	185000	4798068000	290000	290000	290000	290000	0
133	20240229	184900	4798068000	290000	290000	290000	290000	0
134	20240229	184800	4798068000	290000	290000	290000	290000	0
135	20240229	184700	4798068000	290000	290000	290000	290000	0
136	20240229	184600	4798068000	290000	290000	290000	290000	0
137	20240229	184500	4798068000	290000	290000	290000	290000	0
138	20240229	184400	4798068000	290000	290000	290000	290000	0
139	20240229	184300	4798068000	290000	290000	290000	290000	0
140	20240229	184200	4798068000	290000	290000	290000	290000	0
141	20240229	184100	4798068000	290000	290000	290000	290000	0
142	20240229	184000	4798068000	290000	290000	290000	290000	0
143	20240229	183900	4798068000	290000	290000	290000	290000	0
144	20240229	183800	4798068000	290000	290000	290000	290000	0
145	20240229	183700	4798068000	290000	290000	290000	290000	0
146	20240229	183600	4798068000	290000	290000	290000	290000	0
147	20240229	183500	4798068000	290000	290000	290000	290000	0
148	20240229	183400	4798068000	290000	290000	290000	290000	0
149	20240229	183300	4798068000	290000	290000	290000	290000	0
150	20240229	183200	4798068000	290000	290000	290000	290000	0
151	20240229	183100	4798068000	290000	290000	290000	290000	0
152	20240229	183000	4798068000	290000	290000	290000	290000	2334
153	20240229	182900	4798068000	290000	290000	290000	290000	0
154	20240229	182800	4798068000	290000	290000	290000	290000	0
155	20240229	182700	4798068000	290000	290000	290000	290000	0
156	20240229	182600	4798068000	290000	290000	290000	290000	0
157	20240229	182500	4798068000	290000	290000	290000	290000	0
158	20240229	182400	4798068000	290000	290000	290000	290000	0
159	20240229	182300	4798068000	290000	290000	290000	290000	0
160	20240229	182200	4798068000	290000	290000	290000	290000	0
161	20240229	182100	4798068000	290000	290000	290000	290000	0
162	20240229	182000	4798068000	290000	290000	290000	290000	0
163	20240229	181900	4798068000	290000	290000	290000	290000	0
164	20240229	181800	4798068000	290000	290000	290000	290000	0
165	20240229	181700	4798068000	290000	290000	290000	290000	0
166	20240229	181600	4798068000	290000	290000	290000	290000	0
167	20240229	181500	4798068000	290000	290000	290000	290000	0
168	20240229	181400	4798068000	290000	290000	290000	290000	0
169	20240229	181300	4798068000	290000	290000	290000	290000	0
170	20240229	181200	4798068000	290000	290000	290000	290000	0
171	20240229	181100	4798068000	290000	290000	290000	290000	0
172	20240229	181000	4798068000	290000	290000	290000	290000	0
173	20240229	180900	4798068000	290000	290000	290000	290000	0
174	20240229	180800	4798068000	290000	290000	290000	290000	0
175	20240229	180700	4798068000	290000	290000	290000	290000	0
176	20240229	180600	4798068000	290000	290000	290000	290000	0
177	20240229	180500	4798068000	290000	290000	290000	290000	0
178	20240229	180400	4798068000	290000	290000	290000	290000	0
179	20240229	180300	4798068000	290000	290000	290000	290000	0
180	20240229	180200	4798068000	290000	290000	290000	290000	0
181	20240229	180100	4798068000	290000	290000	290000	290000	0
182	20240229	180000	4798068000	290000	290000	290000	290000	2334
183	20240229	175900	4798068000	290000	290000	290000	290000	0
184	20240229	175800	4798068000	290000	290000	290000	290000	0
185	20240229	175700	4798068000	290000	290000	290000	290000	0
186	20240229	175600	4798068000	290000	290000	290000	290000	0
187	20240229	175500	4798068000	290000	290000	290000	290000	0
188	20240229	175400	4798068000	290000	290000	290000	290000	0
189	20240229	175300	4798068000	290000	290000	290000	290000	0
190	20240229	175200	4798068000	290000	290000	290000	290000	0
191	20240229	175100	4798068000	290000	290000	290000	290000	0
192	20240229	175000	4798068000	290000	290000	290000	290000	0
193	20240229	174900	4798068000	290000	290000	290000	290000	0
194	20240229	174800	4798068000	290000	290000	290000	290000	0
195	20240229	174700	4798068000	290000	290000	290000	290000	0
196	20240229	174600	4798068000	290000	290000	290000	290000	0
197	20240229	174500	4798068000	290000	290000	290000	290000	0
198	20240229	174400	4798068000	290000	290000	290000	290000	0
199	20240229	174300	4798068000	290000	290000	290000	290000	0
200	20240229	174200	4798068000	290000	290000	290000	290000	0
201	20240229	174100	4798068000	290000	290000	290000	290000	0
202	20240229	174000	4798068000	290000	290000	290000	290000	0
203	20240229	173900	4798068000	290000	290000	290000	290000	0
204	20240229	173800	4798068000	290000	290000	290000	290000	0
205	20240229	173700	4798068000	290000	290000	290000	290000	0
206	20240229	173600	4798068000	290000	290000	290000	290000	0
207	20240229	173500	4798068000	290000	290000	290000	290000	0
208	20240229	173400	4798068000	290000	290000	290000	290000	0
209	20240229	173300	4798068000	290000	290000	290000	290000	0
210	20240229	173200	4798068000	290000	290000	290000	290000	0
211	20240229	173100	4798068000	290000	290000	290000	290000	0
212	20240229	173000	4798068000	290000	290000	290000	290000	2334
213	20240229	172900	4798068000	290000	290000	290000	290000	0
214	20240229	172800	4798068000	290000	290000	290000	290000	0
215	20240229	172700	4798068000	290000	290000	290000	290000	0
216	20240229	172600	4798068000	290000	290000	290000	290000	0
217	20240229	172500	4798068000	290000	290000	290000	290000	0
218	20240229	172400	4798068000	290000	290000	290000	290000	0
219	20240229	172300	4798068000	290000	290000	290000	290000	0
220	20240229	172200	4798068000	290000	290000	290000	290000	0
221	20240229	172100	4798068000	290000	290000	290000	290000	0
222	20240229	172000	4798068000	290000	290000	290000	290000	0
223	20240229	171900	4798068000	290000	290000	290000	290000	0
224	20240229	171800	4798068000	290000	290000	290000	290000	0
225	20240229	171700	4798068000	290000	290000	290000	290000	0
226	20240229	171600	4798068000	290000	290000	290000	290000	0
227	20240229	171500	4798068000	290000	290000	290000	290000	0
228	20240229	171400	4798068000	290000	290000	290000	290000	0
229	20240229	171300	4798068000	290000	290000	290000	290000	0
230	20240229	171200	4798068000	290000	290000	290000	290000	0
231	20240229	171100	4798068000	290000	290000	290000	290000	0
232	20240229	171000	4798068000	290000	290000	290000	290000	0
233	20240229	170900	4798068000	290000	290000	290000	290000	0
234	20240229	170800	4798068000	290000	290000	290000	290000	0
235	20240229	170700	4798068000	290000	290000	290000	290000	0
236	20240229	170600	4798068000	290000	290000	290000	290000	0
237	20240229	170500	4798068000	290000	290000	290000	290000	0
238	20240229	170400	4798068000	290000	290000	290000	290000	0
239	20240229	170300	4798068000	290000	290000	290000	290000	0
240	20240229	170200	4798068000	290000	290000	290000	290000	0
241	20240229	170100	4798068000	290000	290000	290000	290000	0
242	20240229	170000	4798068000	290000	290000	290000	290000	2334
243	20240229	165900	4798068000	290000	290000	290000	290000	0
244	20240229	165800	4798068000	290000	290000	290000	290000	0
245	20240229	165700	4798068000	290000	290000	290000	290000	0
246	20240229	165600	4798068000	290000	290000	290000	290000	0
247	20240229	165500	4798068000	290000	290000	290000	290000	0
248	20240229	165400	4798068000	290000	290000	290000	290000	0
249	20240229	165300	4798068000	290000	290000	290000	290000	0
250	20240229	165200	4798068000	290000	290000	290000	290000	0
251	20240229	165100	4798068000	290000	290000	290000	290000	0
252	20240229	165000	4798068000	290000	290000	290000	290000	0
253	20240229	164900	4798068000	290000	290000	290000	290000	0
254	20240229	164800	4798068000	290000	290000	290000	290000	0
255	20240229	164700	4798068000	290000	290000	290000	290000	0
256	20240229	164600	4798068000	290000	290000	290000	290000	0
257	20240229	164500	4798068000	290000	290000	290000	290000	0
258	20240229	164400	4798068000	290000	290000	290000	290000	0
259	20240229	164300	4798068000	290000	290000	290000	290000	0
260	20240229	164200	4798068000	290000	290000	290000	290000	0
261	20240229	164100	4798068000	290000	290000	290000	290000	0
262	20240229	164000	4798068000	290000	290000	290000	290000	0
263	20240229	163900	4798068000	290000	290000	290000	290000	0
264	20240229	163800	4798068000	290000	290000	290000	290000	0
265	20240229	163700	4798068000	290000	290000	290000	290000	0
266	20240229	163600	4798068000	290000	290000	290000	290000	0
267	20240229	163500	4798068000	290000	290000	290000	290000	0
268	20240229	163400	4798068000	290000	290000	290000	290000	0
269	20240229	163300	4798068000	290000	290000	290000	290000	0
270	20240229	163200	4798068000	290000	290000	290000	290000	0
271	20240229	163100	4798068000	290000	290000	290000	290000	0
272	20240229	163000	4798068000	290000	290000	290000	290000	2334
273	20240229	162900	4798068000	290000	290000	290000	290000	0
274	20240229	162800	4798068000	290000	290000	290000	290000	0
275	20240229	162700	4798068000	290000	290000	290000	290000	0
276	20240229	162600	4798068000	290000	290000	290000	290000	0
277	20240229	162500	4798068000	290000	290000	290000	290000	0
278	20240229	162400	4798068000	290000	290000	290000	290000	0
279	20240229	162300	4798068000	290000	290000	290000	290000	0
280	20240229	162200	4798068000	290000	290000	290000	290000	0
281	20240229	162100	4798068000	290000	290000	290000	290000	0
282	20240229	162000	4798068000	290000	290000	290000	290000	0
283	20240229	161900	4798068000	290000	290000	290000	290000	0
284	20240229	161800	4798068000	290000	290000	290000	290000	0
285	20240229	161700	4798068000	290000	290000	290000	290000	0
286	20240229	161600	4798068000	290000	290000	290000	290000	0
287	20240229	161500	4798068000	290000	290000	290000	290000	0
288	20240229	161400	4798068000	290000	290000	290000	290000	0
289	20240229	161300	4798068000	290000	290000	290000	290000	0
290	20240229	161200	4798068000	290000	290000	290000	290000	0
291	20240229	161100	4798068000	290000	290000	290000	290000	0
292	20240229	161000	4798068000	290000	290000	290000	290000	0
293	20240229	160900	4798068000	290000	290000	290000	290000	0
294	20240229	160800	4798068000	290000	290000	290000	290000	0
295	20240229	160700	4798068000	290000	290000	290000	290000	0
296	20240229	160600	4798068000	290000	290000	290000	290000	0
297	20240229	160500	4798068000	290000	290000	290000	290000	0
298	20240229	160400	4798068000	290000	290000	290000	290000	0
299	20240229	160300	4798068000	290000	290000	290000	290000	0
300	20240229	160200	4798068000	290000	290000	290000	290000	0
301	20240229	160100	4798068000	290000	290000	290000	290000	0
302	20240229	160000	4798068000	290000	290000	290000	290000	2334
303	20240229	155900	4798068000	290000	290000	290000	290000	0
304	20240229	155800	4798068000	290000	290000	290000	290000	0
305	20240229	155700	4798068000	290000	290000	290000	290000	0
306	20240229	155600	4798068000	290000	290000	290000	290000	0
307	20240229	155500	4798068000	290000	290000	290000	290000	0
308	20240229	155400	4798068000	290000	290000	290000	290000	0
309	20240229	155300	4798068000	290000	290000	290000	290000	0
310	20240229	155200	4798068000	290000	290000	290000	290000	0
311	20240229	155100	4798068000	290000	290000	290000	290000	0
312	20240229	155000	4798068000	290000	290000	290000	290000	0
313	20240229	154900	4798068000	290000	290000	290000	290000	0
314	20240229	154800	4798068000	290000	290000	290000	290000	0
315	20240229	154700	4798068000	290000	290000	290000	290000	0
316	20240229	154600	4798068000	290000	290000	290000	290000	0
317	20240229	154500	4798068000	290000	290000	290000	290000	0
318	20240229	154400	4798068000	290000	290000	290000	290000	0
319	20240229	154300	4798068000	290000	290000	290000	290000	0
320	20240229	154200	4798068000	290000	290000	290000	290000	0
321	20240229	154100	4798068000	290000	290000	290000	290000	0
322	20240229	154000	4798068000	290000	290000	290000	290000	0
323	20240229	153900	4798068000	290000	290000	290000	290000	0
324	20240229	153800	4798068000	290000	290000	290000	290000	0
325	20240229	153700	4798068000	290000	290000	290000	290000	0
326	20240229	153600	4798068000	290000	290000	290000	290000	0
327	20240229	153500	4798068000	290000	290000	290000	290000	0
328	20240229	153400	4798068000	290000	290000	290000	290000	0
329	20240229	153300	4798068000	290000	290000	290000	290000	0
330	20240229	153200	4798068000	290000	290000	290000	290000	0
331	20240229	153100	4798068000	290000	290000	290000	290000	0
332	20240229	153000	4798068000	290000	290000	290000	290000	4668
333	20240229	152900	4121208000	290500	290500	290500	290500	0
334	20240229	152800	4121208000	290500	290500	290500	290500	0
335	20240229	152700	4121208000	290500	290500	290500	290500	0
336	20240229	152600	4121208000	290500	290500	290500	290500	0
337	20240229	152500	4121208000	290500	290500	290500	290500	0
338	20240229	152400	4121208000	290500	290500	290500	290500	0
339	20240229	152300	4121208000	290500	290500	290500	290500	0
340	20240229	152200	4121208000	290500	290500	290500	290500	0
341	20240229	152100	4121208000	290500	290500	290500	290500	0
342	20240229	152000	4121208000	290500	290500	290500	290500	0
343	20240229	151900	4121208000	290500	290500	291000	290500	161
344	20240229	151800	4074422500	290500	290500	291000	290500	23
345	20240229	151700	4067738000	290500	291000	291000	290500	23
346	20240229	151600	4061052500	290500	291000	291000	290500	7
347	20240229	151500	4059017500	291000	291000	291000	290500	53
348	20240229	151400	4043617000	290500	290500	290500	290000	15
349	20240229	151300	4039260500	290500	290500	290500	290000	30
350	20240229	151200	4030549000	290500	290500	290500	290000	91
351	20240229	151100	4004114000	290000	290000	290500	290000	20
352	20240229	151000	3998311500	290500	290000	290500	290000	53
353	20240229	150900	3982934500	290500	290500	290500	290000	43
354	20240229	150800	3970461000	290500	290000	290500	290000	21
355	20240229	150700	3964368500	290000	290000	290500	290000	66
356	20240229	150600	3945218000	290000	290500	290500	290000	37
357	20240229	150500	3934484500	290500	290000	290500	290000	65
358	20240229	150400	3915613500	290000	290000	290000	290000	33
359	20240229	150300	3906043500	290500	290500	290500	290000	24
360	20240229	150200	3899080000	290500	290000	290500	290000	38
361	20240229	150100	3888056500	290500	290500	290500	290500	64
362	20240229	150000	3869464500	290500	290500	290500	290000	71
363	20240229	145900	3848866500	290000	290000	290500	290000	80
364	20240229	145800	3825659500	290000	290500	290500	290000	134
365	20240229	145700	3786779000	290500	290500	290500	290000	201
366	20240229	145600	3728390000	290500	290500	291000	290500	82
367	20240229	145500	3704568500	290500	290500	290500	290500	114
368	20240229	145400	3671451500	290500	290500	290500	290500	309
369	20240229	145300	3581687000	290500	290500	291000	290500	72
370	20240229	145200	3560766000	290500	290500	290500	290500	64
371	20240229	145100	3542174000	290500	290500	291000	290500	56
372	20240229	145000	3525896500	290500	290500	291000	290500	75
373	20240229	144900	3504106500	290500	290500	291000	290500	33
374	20240229	144800	3494517000	290500	291000	291000	290500	35
375	20240229	144700	3484349000	290500	290500	291000	290500	23
376	20240229	144600	3477666500	290500	290500	290500	290500	45
377	20240229	144500	3464594000	291000	291000	291000	290500	30
378	20240229	144400	3455877000	290500	291000	291000	290500	22
379	20240229	144300	3449484000	290500	290500	291000	290500	60
380	20240229	144200	3432053000	290500	291000	291000	290500	38
381	20240229	144100	3421012500	291000	290500	291000	290500	25
382	20240229	144000	3413747500	290500	290500	291000	290500	32
383	20240229	143900	3404450500	291000	291000	291000	290500	58
384	20240229	143800	3387588500	290500	290500	291000	290500	36
385	20240229	143700	3377127500	291000	290500	291000	290500	51
386	20240229	143600	3362302000	290500	290500	290500	290500	21
387	20240229	143500	3356201500	291000	290500	291000	290500	57
388	20240229	143400	3339637500	290500	290500	291000	290500	71
389	20240229	143300	3319002000	290500	291000	291500	290500	684
390	20240229	143200	3119997500	291000	291000	291000	291000	32
391	20240229	143100	3110685500	291000	291000	291000	291000	56
392	20240229	143000	3094389500	291000	291000	291500	291000	46
393	20240229	142900	3081002000	291000	291000	291500	291000	20
394	20240229	142800	3075181500	291000	291000	291500	291000	91
395	20240229	142700	3048699000	291000	291000	291500	291000	56
396	20240229	142600	3032402000	291000	291000	291500	291000	32
397	20240229	142500	3023089000	291000	291500	291500	291000	242
398	20240229	142400	2952665000	291500	291000	291500	291000	31
399	20240229	142300	2943643000	291000	291000	291500	291000	21
400	20240229	142200	2937531500	291500	291000	291500	291000	72
401	20240229	142100	2916578000	291000	291000	291000	291000	26
402	20240229	142000	2909012000	291000	291500	291500	291000	40
403	20240229	141900	2897360500	291000	291000	291500	291000	22
404	20240229	141800	2890958000	291000	291500	291500	291000	27
405	20240229	141700	2883100500	291500	291000	291500	291000	26
406	20240229	141600	2875532000	291000	291000	291500	291000	56
407	20240229	141500	2859220000	291000	291000	291500	291000	36
408	20240229	141400	2848743500	291000	291500	291500	291000	7
409	20240229	141300	2846705000	291000	291500	291500	291000	28
410	20240229	141200	2838556000	291000	291000	291500	291000	53
411	20240229	141100	2823122000	291000	291000	291500	291000	41
412	20240229	141000	2811189000	291000	291000	291500	291000	43
413	20240229	140900	2798675500	291000	291000	291000	291000	47
414	20240229	140800	2784998500	291000	291500	292000	291000	548
415	20240229	140700	2625301000	291500	291500	292000	291500	74
416	20240229	140600	2603729000	291500	292000	292000	291500	46
417	20240229	140500	2590319500	291500	291500	292000	291500	41
418	20240229	140400	2578363000	291500	291500	291500	291500	21
419	20240229	140300	2572241500	292000	292000	292000	291500	21
420	20240229	140200	2566119000	291500	291500	292000	291500	41
421	20240229	140100	2554164500	291500	291500	292000	291500	22
422	20240229	140000	2547751000	291500	291500	292000	291500	67
423	20240229	135900	2528220000	291500	292000	292000	291500	43
424	20240229	135800	2515684500	292000	291500	292000	291500	43
425	20240229	135700	2503149500	291500	291500	291500	291500	18
426	20240229	135600	2497902500	291500	291500	292000	291500	35
427	20240229	135500	2487696500	291500	291500	292000	291500	19
428	20240229	135400	2482157500	291500	291500	292000	291500	26
429	20240229	135300	2474577000	292000	292000	292500	291500	146
430	20240229	135200	2431949500	292000	292000	292000	292000	18
431	20240229	135100	2426693500	292000	292000	292000	292000	45
432	20240229	135000	2413553500	292000	292000	292000	292000	20
433	20240229	134900	2407713500	292000	292000	292500	292000	25
434	20240229	134800	2400413000	292000	292500	292500	292000	72
435	20240229	134700	2379386000	292000	292000	292500	292000	116
436	20240229	134600	2345513000	292000	292500	292500	292000	14
437	20240229	134500	2341422000	292000	292000	292000	292000	17
438	20240229	134400	2336458000	292000	292500	292500	292000	52
439	20240229	134300	2321273500	292000	292000	292500	292000	51
440	20240229	134200	2306381000	292000	292000	292000	292000	19
441	20240229	134100	2300833000	292000	292000	292500	292000	40
442	20240229	134000	2289151000	292000	292500	292500	292000	12
443	20240229	133900	2285646000	292000	292000	292500	292000	25
444	20240229	133800	2278341500	292000	292500	292500	292000	12
445	20240229	133700	2274836500	292000	292500	292500	292000	37
446	20240229	133600	2264022500	292500	292500	292500	292500	61
447	20240229	133500	2246180000	292500	292500	293000	292500	17
448	20240229	133400	2241207000	292500	292500	292500	292500	8
449	20240229	133300	2238867000	292500	292500	292500	292500	7
450	20240229	133200	2236819500	292500	292500	292500	292500	13
451	20240229	133100	2233017000	292500	292500	292500	292500	1
452	20240229	133000	2232724500	292500	292000	292500	292000	46
453	20240229	132900	2219273500	292500	292000	292500	292000	6
454	20240229	132800	2217520500	292500	292000	292500	292000	6
455	20240229	132700	2215766000	292000	292500	292500	292000	11
456	20240229	132600	2212550500	292500	292500	292500	292500	8
457	20240229	132500	2210210500	292500	293000	293000	292500	9
458	20240229	132400	2207574000	292500	292500	292500	292500	10
459	20240229	132300	2204649000	292500	292500	293000	292500	42
460	20240229	132200	2192361000	292500	292500	292500	292500	7
461	20240229	132100	2190313500	292500	292500	292500	292500	14
462	20240229	132000	2186218500	292500	292500	292500	292500	8
463	20240229	131900	2183878500	292500	293000	293000	292500	14
464	20240229	131800	2179782000	292500	292500	293000	292500	8
465	20240229	131700	2177440500	293000	293000	293000	293000	2
466	20240229	131600	2176854500	292500	292500	292500	292000	26
467	20240229	131500	2169251000	292500	292500	292500	292500	1
468	20240229	131400	2168958500	292500	292000	292500	292000	15
469	20240229	131300	2164574500	292500	292500	292500	292500	6
470	20240229	131200	2162819500	292500	292500	292500	292000	17
471	20240229	131100	2157850000	292500	292500	292500	292500	31
472	20240229	131000	2148782500	292500	292000	292500	292000	88
473	20240229	130900	2123044500	292500	292500	292500	292500	0
474	20240229	130800	2123044500	292500	292000	292500	292000	20
475	20240229	130700	2117203000	292000	292000	292000	292000	9
476	20240229	130600	2114575000	292000	292000	292000	292000	8
477	20240229	130500	2112239000	292000	292500	292500	292000	9
478	20240229	130400	2109610500	292000	292000	292000	292000	7
479	20240229	130300	2107566500	292000	292000	292000	292000	1
480	20240229	130200	2107274500	292000	292000	292000	292000	3
481	20240229	130100	2106398500	292500	292500	292500	292000	6
482	20240229	130000	2104644000	292000	292500	292500	292000	8
483	20240229	125900	2102307500	292000	292000	292000	292000	38
484	20240229	125800	2091211500	292000	292000	292000	292000	27
485	20240229	125700	2083327500	292000	292000	292000	292000	0
486	20240229	125600	2083327500	292000	292000	292000	292000	7
487	20240229	125500	2081283500	292000	292000	292000	292000	201
488	20240229	125400	2022591500	292000	292500	292500	292000	7
489	20240229	125300	2020544500	292500	292500	292500	292500	22
490	20240229	125200	2014109500	292500	292500	292500	292500	5
491	20240229	125100	2012647000	292500	292500	292500	292500	61
492	20240229	125000	1994804500	292000	292000	292000	292000	7
493	20240229	124900	1992760500	292000	292000	292000	292000	7
494	20240229	124800	1990716500	292000	292000	292000	292000	1
495	20240229	124700	1990424500	292000	292000	292000	292000	8
496	20240229	124600	1988088500	292500	292500	292500	292500	19
497	20240229	124500	1982531000	292000	292500	292500	292000	86
498	20240229	124400	1957409000	292000	292000	292000	292000	24
499	20240229	124300	1950401000	292000	292000	292000	292000	17
500	20240229	124200	1945437000	292000	292500	292500	292000	13
501	20240229	124100	1941635000	292500	292000	292500	292000	6
502	20240229	124000	1939880500	292000	292000	292500	292000	60
503	20240229	123900	1922359500	292500	292500	292500	292000	12
504	20240229	123800	1918851000	292500	292000	292500	292000	164
505	20240229	123700	1870957000	292500	292000	292500	292000	10
506	20240229	123600	1868035500	292000	292000	292000	292000	1
507	20240229	123500	1867743500	292000	292500	292500	292000	107
508	20240229	123400	1836449500	292500	293000	293000	292500	8
509	20240229	123300	1834109000	292500	292500	292500	292500	0
510	20240229	123200	1834109000	292500	292500	292500	292500	0
511	20240229	123100	1834109000	292500	292500	292500	292500	78
512	20240229	123000	1811294000	292000	292000	292500	292000	15
513	20240229	122900	1806912500	292500	292500	292500	292000	30
514	20240229	122800	1798141000	292500	292000	292500	292000	28
515	20240229	122700	1789957000	292500	292500	292500	292500	1
516	20240229	122600	1789664500	292000	292000	292000	292000	21
517	20240229	122500	1783532500	292000	293500	293500	292000	1014
518	20240229	122400	1486649000	293000	293000	293000	293000	8
519	20240229	122300	1484305000	293500	293000	293500	293000	9
520	20240229	122200	1481667000	293500	293000	293500	293000	23
521	20240229	122100	1474927000	293000	293500	293500	293000	12
522	20240229	122000	1471408500	293000	293500	293500	293000	17
523	20240229	121900	1466422500	293500	293500	293500	293000	47
524	20240229	121800	1452634000	293000	293500	293500	293000	3
525	20240229	121700	1451754000	293000	293000	293000	293000	404
526	20240229	121600	1333382000	293500	293500	293500	293000	40
527	20240229	121500	1321661000	293000	293000	293000	293000	0
528	20240229	121400	1321661000	293000	293000	293500	293000	18
529	20240229	121300	1316384500	293500	293500	293500	293500	28
530	20240229	121200	1308166500	293500	293000	293500	293000	9
531	20240229	121100	1305529000	293000	293000	293000	293000	8
532	20240229	121000	1303185000	293000	293000	293000	293000	7
533	20240229	120900	1301134000	293000	293000	293000	293000	5
534	20240229	120800	1299669000	293000	293500	293500	293000	10
535	20240229	120700	1296738000	293500	293000	293500	293000	8
536	20240229	120600	1294393500	293000	293500	293500	293000	2
537	20240229	120500	1293807000	293000	293000	293000	293000	10
538	20240229	120400	1290877000	293000	293000	293000	293000	7
539	20240229	120300	1288826000	293500	293500	293500	293500	15
540	20240229	120200	1284423500	293500	293000	293500	293000	8
541	20240229	120100	1282079000	293500	293500	293500	293500	1
542	20240229	120000	1281785500	293000	293000	293500	293000	96
543	20240229	115900	1253653500	293000	293500	293500	293000	9
544	20240229	115800	1251016000	293000	293000	293000	293000	7
545	20240229	115700	1248965000	293500	293500	293500	293500	8
546	20240229	115600	1246617000	293000	293000	293000	293000	7
547	20240229	115500	1244566000	293500	293000	293500	293000	9
548	20240229	115400	1241928500	293000	293000	293000	293000	1
549	20240229	115300	1241635500	293000	293000	293000	293000	11
550	20240229	115200	1238412500	293000	293000	293000	293000	13
551	20240229	115100	1234603500	293500	293500	293500	293500	7
552	20240229	115000	1232549000	293000	293500	293500	293000	10
553	20240229	114900	1229618000	293500	293000	293500	293000	9
554	20240229	114800	1226980500	293000	293000	293500	293000	10
555	20240229	114700	1224049500	293000	293000	293000	293000	0
556	20240229	114600	1224049500	293000	293000	293000	293000	87
557	20240229	114500	1198558500	293000	293500	293500	293000	32
558	20240229	114400	1189182000	293000	293500	293500	293000	502
559	20240229	114300	1041887500	293500	293500	293500	293500	8
560	20240229	114200	1039539500	293500	293500	293500	293500	2
561	20240229	114100	1038952500	293500	293500	293500	293500	7
562	20240229	114000	1036898000	293500	294000	294000	293500	10
563	20240229	113900	1033962500	293500	293500	293500	293500	0
564	20240229	113800	1033962500	293500	293500	293500	293500	7
565	20240229	113700	1031908000	293500	293500	294000	293500	12
566	20240229	113600	1028384000	293500	294000	294000	293500	19
567	20240229	113500	1022800000	293500	293500	293500	293500	7
568	20240229	113400	1020745500	293500	293500	293500	293500	8
569	20240229	113300	1018397500	294000	294000	294000	294000	6
570	20240229	113200	1016633500	293500	293500	293500	293500	9
571	20240229	113100	1013992000	293500	293500	293500	293500	13
572	20240229	113000	1010176500	293500	293500	293500	293500	2
573	20240229	112900	1009589500	293500	294000	294000	293500	9
574	20240229	112800	1006947500	293500	294000	294000	293500	9
575	20240229	112700	1004302500	293500	294000	294000	293500	9
576	20240229	112600	1001660500	293500	293500	293500	293500	7
577	20240229	112500	999606000	293500	293500	293500	293500	7
578	20240229	112400	997551500	293500	294000	294000	293500	5
579	20240229	112300	996082000	293500	293500	293500	293500	7
580	20240229	112200	994027500	293500	293500	293500	293500	7
581	20240229	112100	991973000	293500	293500	293500	293500	1
582	20240229	112000	991679500	293500	293500	293500	293500	7
583	20240229	111900	989625000	293500	293500	293500	293500	8
584	20240229	111800	987277000	293500	294000	294000	293500	9
585	20240229	111700	984631500	293500	294000	294000	293500	20
586	20240229	111600	978755500	294000	294000	294000	293500	11
587	20240229	111500	975526000	293500	293500	293500	293500	4
588	20240229	111400	974352000	293500	293500	293500	293500	8
589	20240229	111300	972004000	293500	293500	293500	293500	19
590	20240229	111200	966427500	293500	293500	293500	293500	0
591	20240229	111100	966427500	293500	293500	293500	293500	7
592	20240229	111000	964373000	293500	294000	294000	293500	9
593	20240229	110900	961730500	293500	293500	293500	293500	0
594	20240229	110800	961730500	293500	293500	293500	293500	17
595	20240229	110700	956741000	293500	293500	293500	293500	8
596	20240229	110600	954393000	294000	294000	294000	294000	4
597	20240229	110500	953217000	294000	294000	294000	293500	8
598	20240229	110400	950867500	293500	294000	294000	293500	21
599	20240229	110300	944703500	294000	294000	294000	293500	15
600	20240229	110200	940294500	293500	294000	294000	293500	2
601	20240229	110100	939707000	294000	293500	294000	293500	12
602	20240229	110000	936184000	293500	294000	294000	293500	8
603	20240229	105900	933835500	294000	293500	294000	293500	11
604	20240229	105800	930606500	293500	293500	294000	293500	48
605	20240229	105700	916509500	293500	294000	294000	293500	2
606	20240229	105600	915922000	293500	293500	293500	293500	9
607	20240229	105500	913280500	293500	293500	294000	293500	10
608	20240229	105400	910345000	293500	293500	293500	293500	6
609	20240229	105300	908584000	293500	293500	294000	293500	12
610	20240229	105200	905061500	293500	293500	294000	293500	9
611	20240229	105100	902419500	293500	293500	293500	293500	1
612	20240229	105000	902126000	293500	294000	294000	293500	8
613	20240229	104900	899777500	293500	293500	293500	293500	12
614	20240229	104800	896255500	293500	293500	294000	293500	44
615	20240229	104700	883341000	293500	293500	293500	293500	23
616	20240229	104600	876590500	293500	294000	294000	293500	9
617	20240229	104500	873948000	294000	294000	294000	293500	6
618	20240229	104400	872184500	293500	294000	294000	293500	10
619	20240229	104300	869248000	293500	293500	294000	293500	15
620	20240229	104200	864844500	293500	293500	293500	293500	0
621	20240229	104100	864844500	293500	294000	294000	293500	8
622	20240229	104000	862496000	293500	293500	293500	293500	5
623	20240229	103900	861028500	294000	293500	294000	293500	5
624	20240229	103800	859560000	293500	294000	294000	293500	7
625	20240229	103700	857504500	294000	293500	294000	293500	20
626	20240229	103600	851632000	294000	294000	294000	294000	5
627	20240229	103500	850162000	294000	294000	294000	293500	17
628	20240229	103400	845165000	293500	294000	294000	293500	8
629	20240229	103300	842816500	294000	294000	294000	294000	1
630	20240229	103200	842522500	293500	293500	293500	293500	22
631	20240229	103100	836065500	293500	293500	294000	293500	9
632	20240229	103000	833423500	293500	294000	294000	293500	3
633	20240229	102900	832542500	293500	293500	294000	293500	42
634	20240229	102800	820214000	293500	293500	294000	293500	12
635	20240229	102700	816691500	294000	294000	294000	294000	1
636	20240229	102600	816397500	294000	293500	294000	293500	35
637	20240229	102500	806124000	293500	293500	294000	293500	23
638	20240229	102400	799370500	294000	293500	294000	293500	10
639	20240229	102300	796435000	294000	294000	294000	294000	1
640	20240229	102200	796141000	293500	293500	294000	293500	19
641	20240229	102100	790561500	293500	293500	293500	293500	8
642	20240229	102000	788213500	294000	294000	294000	294000	3
643	20240229	101900	787331500	293500	293500	294000	293500	7
644	20240229	101800	785276500	294000	294000	294000	294000	10
645	20240229	101700	782336500	294000	294000	294000	293500	12
646	20240229	101600	778813500	294000	293500	294000	293500	6
647	20240229	101500	777052000	294000	294000	294000	294000	2
648	20240229	101400	776464000	294000	293500	294000	293500	10
649	20240229	101300	773528500	293500	293500	294000	293500	7
650	20240229	101200	771473500	294000	294000	294000	294000	3
651	20240229	101100	770591500	294000	294000	294000	294000	7
652	20240229	101000	768533500	294000	294000	294000	294000	13
653	20240229	100900	764711500	294000	293500	294000	293500	9
654	20240229	100800	762067500	294000	294000	294000	294000	2
655	20240229	100700	761479500	294000	294000	294000	293500	33
656	20240229	100600	751789500	294000	294000	294000	294000	19
657	20240229	100500	746203500	294000	294500	294500	294000	7
658	20240229	100400	744145000	294000	295000	295000	294000	16
659	20240229	100300	739429000	295000	295000	295000	295000	0
660	20240229	100200	739429000	295000	294500	295000	294500	13
661	20240229	100100	735600000	295000	294000	295000	294000	9
662	20240229	100000	732953000	294500	294500	294500	294500	54
663	20240229	095900	717050000	294000	294000	294000	294000	8
664	20240229	095800	714698000	294000	294000	294000	294000	32
665	20240229	095700	705290000	294000	294000	294000	294000	2
666	20240229	095600	704702000	294000	294000	294000	293500	41
667	20240229	095500	692651500	294000	293500	294000	293500	2
668	20240229	095400	692064000	294000	294000	294000	294000	0
669	20240229	095300	692064000	294000	294000	294000	293500	50
670	20240229	095200	677366500	293500	293000	293500	293000	74
671	20240229	095100	655651000	293000	293500	293500	293000	55
672	20240229	095000	639534500	293500	293500	293500	293500	15
673	20240229	094900	635132000	293000	293000	293500	293000	29
674	20240229	094800	626624500	293000	293500	294000	293000	112
675	20240229	094700	593754000	293500	293500	293500	293500	10
676	20240229	094600	590819000	293500	293500	294000	293500	52
677	20240229	094500	575556500	293500	293500	294000	293500	10
678	20240229	094400	572621000	293500	294000	294000	293500	11
679	20240229	094300	569391000	293500	294500	294500	293500	63
680	20240229	094200	550869000	294500	294500	294500	294500	16
681	20240229	094100	546157000	294500	294000	294500	294000	20
682	20240229	094000	540276500	294000	294000	294000	294000	13
683	20240229	093900	536454500	294500	294000	294500	294000	20
684	20240229	093800	530574000	294000	294000	294000	294000	11
685	20240229	093700	527340000	293500	294500	294500	293500	4
686	20240229	093600	526163000	294000	294000	294000	294000	24
687	20240229	093500	519107000	293500	293500	294000	293500	29
688	20240229	093400	510595000	293500	294000	294000	293500	19
689	20240229	093300	505017000	293500	294000	294000	293500	4
690	20240229	093200	503842500	294000	294000	294000	294000	32
691	20240229	093100	494434500	294000	293500	294000	293500	6
692	20240229	093000	492673000	293500	293500	293500	293000	26
693	20240229	092900	485045500	293500	293500	293500	293500	45
694	20240229	092800	471838000	293000	293500	293500	293000	13
695	20240229	092700	468023000	293500	293000	293500	293000	16
696	20240229	092600	463329500	293500	293500	293500	293500	16
697	20240229	092500	458633500	293500	294000	294000	293500	102
698	20240229	092400	428696000	293500	293500	293500	293500	22
699	20240229	092300	422239000	294000	294000	294000	294000	1
700	20240229	092200	421945000	293500	294500	294500	293500	36
701	20240229	092100	411363500	294500	294500	295000	294500	10
702	20240229	092000	408417500	295000	295000	295000	295000	4
703	20240229	091900	407237500	294500	294000	294500	293000	39
704	20240229	091800	395765500	294000	293000	294000	293000	115
705	20240229	091700	362009000	293500	293500	293500	293000	28
706	20240229	091600	353802000	293000	293000	293500	293000	31
707	20240229	091500	344715000	293000	293000	293500	293000	39
708	20240229	091400	333284000	293500	293500	293500	293000	73
709	20240229	091300	311865000	293500	293500	294000	293500	50
710	20240229	091200	297177500	293500	293000	293500	293000	74
711	20240229	091100	275471500	293000	293000	293000	293000	26
712	20240229	091000	267853500	293000	293000	293500	293000	45
713	20240229	090900	254666000	293000	293500	294000	293000	132
714	20240229	090800	215930000	293500	294000	294000	293500	100
715	20240229	090700	186540000	294000	294000	294000	294000	52
716	20240229	090600	171252000	294000	294000	294000	293500	10
717	20240229	090500	168315500	294500	294500	294500	294000	107
718	20240229	090400	136838500	294500	294500	294500	294000	34
719	20240229	090300	126828500	294500	295000	295000	294500	18
720	20240229	090200	121526500	297500	293500	297500	293500	70
721	20240229	090100	100895500	293500	297500	297500	293500	74
722	20240229	090000	79128000	295000	298000	298000	295000	266