KissMeData/080000/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	195100	523906295	2960	2960	2960	2960	6310
3	20240229	195000	523906295	2960	2960	2960	2960	0
4	20240229	194900	523906295	2960	2960	2960	2960	0
5	20240229	194800	523906295	2960	2960	2960	2960	0
6	20240229	194700	523906295	2960	2960	2960	2960	0
7	20240229	194600	523906295	2960	2960	2960	2960	0
8	20240229	194500	523906295	2960	2960	2960	2960	0
9	20240229	194400	523906295	2960	2960	2960	2960	0
10	20240229	194300	523906295	2960	2960	2960	2960	0
11	20240229	194200	523906295	2960	2960	2960	2960	0
12	20240229	194100	523906295	2960	2960	2960	2960	0
13	20240229	194000	523906295	2960	2960	2960	2960	0
14	20240229	193900	523906295	2960	2960	2960	2960	0
15	20240229	193800	523906295	2960	2960	2960	2960	0
16	20240229	193700	523906295	2960	2960	2960	2960	0
17	20240229	193600	523906295	2960	2960	2960	2960	0
18	20240229	193500	523906295	2960	2960	2960	2960	0
19	20240229	193400	523906295	2960	2960	2960	2960	0
20	20240229	193300	523906295	2960	2960	2960	2960	0
21	20240229	193200	523906295	2960	2960	2960	2960	0
22	20240229	193100	523906295	2960	2960	2960	2960	0
23	20240229	193000	523906295	2960	2960	2960	2960	0
24	20240229	192900	523906295	2960	2960	2960	2960	0
25	20240229	192800	523906295	2960	2960	2960	2960	0
26	20240229	192700	523906295	2960	2960	2960	2960	0
27	20240229	192600	523906295	2960	2960	2960	2960	0
28	20240229	192500	523906295	2960	2960	2960	2960	0
29	20240229	192400	523906295	2960	2960	2960	2960	0
30	20240229	192300	523906295	2960	2960	2960	2960	0
31	20240229	192200	523906295	2960	2960	2960	2960	0
32	20240229	192100	523906295	2960	2960	2960	2960	6310
33	20240229	192000	523906295	2960	2960	2960	2960	0
34	20240229	191900	523906295	2960	2960	2960	2960	0
35	20240229	191800	523906295	2960	2960	2960	2960	0
36	20240229	191700	523906295	2960	2960	2960	2960	0
37	20240229	191600	523906295	2960	2960	2960	2960	0
38	20240229	191500	523906295	2960	2960	2960	2960	0
39	20240229	191400	523906295	2960	2960	2960	2960	0
40	20240229	191300	523906295	2960	2960	2960	2960	0
41	20240229	191200	523906295	2960	2960	2960	2960	0
42	20240229	191100	523906295	2960	2960	2960	2960	0
43	20240229	191000	523906295	2960	2960	2960	2960	0
44	20240229	190900	523906295	2960	2960	2960	2960	0
45	20240229	190800	523906295	2960	2960	2960	2960	0
46	20240229	190700	523906295	2960	2960	2960	2960	0
47	20240229	190600	523906295	2960	2960	2960	2960	0
48	20240229	190500	523906295	2960	2960	2960	2960	0
49	20240229	190400	523906295	2960	2960	2960	2960	0
50	20240229	190300	523906295	2960	2960	2960	2960	0
51	20240229	190200	523906295	2960	2960	2960	2960	0
52	20240229	190100	523906295	2960	2960	2960	2960	0
53	20240229	190000	523906295	2960	2960	2960	2960	0
54	20240229	185900	523906295	2960	2960	2960	2960	0
55	20240229	185800	523906295	2960	2960	2960	2960	0
56	20240229	185700	523906295	2960	2960	2960	2960	0
57	20240229	185600	523906295	2960	2960	2960	2960	0
58	20240229	185500	523906295	2960	2960	2960	2960	0
59	20240229	185400	523906295	2960	2960	2960	2960	0
60	20240229	185300	523906295	2960	2960	2960	2960	0
61	20240229	185200	523906295	2960	2960	2960	2960	0
62	20240229	185100	523906295	2960	2960	2960	2960	6310
63	20240229	185000	523906295	2960	2960	2960	2960	0
64	20240229	184900	523906295	2960	2960	2960	2960	0
65	20240229	184800	523906295	2960	2960	2960	2960	0
66	20240229	184700	523906295	2960	2960	2960	2960	0
67	20240229	184600	523906295	2960	2960	2960	2960	0
68	20240229	184500	523906295	2960	2960	2960	2960	0
69	20240229	184400	523906295	2960	2960	2960	2960	0
70	20240229	184300	523906295	2960	2960	2960	2960	0
71	20240229	184200	523906295	2960	2960	2960	2960	0
72	20240229	184100	523906295	2960	2960	2960	2960	0
73	20240229	184000	523906295	2960	2960	2960	2960	0
74	20240229	183900	523906295	2960	2960	2960	2960	0
75	20240229	183800	523906295	2960	2960	2960	2960	0
76	20240229	183700	523906295	2960	2960	2960	2960	0
77	20240229	183600	523906295	2960	2960	2960	2960	0
78	20240229	183500	523906295	2960	2960	2960	2960	0
79	20240229	183400	523906295	2960	2960	2960	2960	0
80	20240229	183300	523906295	2960	2960	2960	2960	0
81	20240229	183200	523906295	2960	2960	2960	2960	0
82	20240229	183100	523906295	2960	2960	2960	2960	0
83	20240229	183000	523906295	2960	2960	2960	2960	0
84	20240229	182900	523906295	2960	2960	2960	2960	0
85	20240229	182800	523906295	2960	2960	2960	2960	0
86	20240229	182700	523906295	2960	2960	2960	2960	0
87	20240229	182600	523906295	2960	2960	2960	2960	0
88	20240229	182500	523906295	2960	2960	2960	2960	0
89	20240229	182400	523906295	2960	2960	2960	2960	0
90	20240229	182300	523906295	2960	2960	2960	2960	0
91	20240229	182200	523906295	2960	2960	2960	2960	0
92	20240229	182100	523906295	2960	2960	2960	2960	6310
93	20240229	182000	523906295	2960	2960	2960	2960	0
94	20240229	181900	523906295	2960	2960	2960	2960	0
95	20240229	181800	523906295	2960	2960	2960	2960	0
96	20240229	181700	523906295	2960	2960	2960	2960	0
97	20240229	181600	523906295	2960	2960	2960	2960	0
98	20240229	181500	523906295	2960	2960	2960	2960	0
99	20240229	181400	523906295	2960	2960	2960	2960	0
100	20240229	181300	523906295	2960	2960	2960	2960	0
101	20240229	181200	523906295	2960	2960	2960	2960	0
102	20240229	181100	523906295	2960	2960	2960	2960	0
103	20240229	181000	523906295	2960	2960	2960	2960	0
104	20240229	180900	523906295	2960	2960	2960	2960	0
105	20240229	180800	523906295	2960	2960	2960	2960	0
106	20240229	180700	523906295	2960	2960	2960	2960	0
107	20240229	180600	523906295	2960	2960	2960	2960	0
108	20240229	180500	523906295	2960	2960	2960	2960	0
109	20240229	180400	523906295	2960	2960	2960	2960	0
110	20240229	180300	523906295	2960	2960	2960	2960	0
111	20240229	180200	523906295	2960	2960	2960	2960	0
112	20240229	180100	523906295	2960	2960	2960	2960	0
113	20240229	180000	523906295	2960	2960	2960	2960	0
114	20240229	175900	523906295	2960	2960	2960	2960	0
115	20240229	175800	523906295	2960	2960	2960	2960	0
116	20240229	175700	523906295	2960	2960	2960	2960	0
117	20240229	175600	523906295	2960	2960	2960	2960	0
118	20240229	175500	523906295	2960	2960	2960	2960	0
119	20240229	175400	523906295	2960	2960	2960	2960	0
120	20240229	175300	523906295	2960	2960	2960	2960	0
121	20240229	175200	523906295	2960	2960	2960	2960	0
122	20240229	175100	523906295	2960	2960	2960	2960	6310
123	20240229	175000	523906295	2960	2960	2960	2960	0
124	20240229	174900	523906295	2960	2960	2960	2960	0
125	20240229	174800	523906295	2960	2960	2960	2960	0
126	20240229	174700	523906295	2960	2960	2960	2960	0
127	20240229	174600	523906295	2960	2960	2960	2960	0
128	20240229	174500	523906295	2960	2960	2960	2960	0
129	20240229	174400	523906295	2960	2960	2960	2960	0
130	20240229	174300	523906295	2960	2960	2960	2960	0
131	20240229	174200	523906295	2960	2960	2960	2960	0
132	20240229	174100	523906295	2960	2960	2960	2960	0
133	20240229	174000	523906295	2960	2960	2960	2960	0
134	20240229	173900	523906295	2960	2960	2960	2960	0
135	20240229	173800	523906295	2960	2960	2960	2960	0
136	20240229	173700	523906295	2960	2960	2960	2960	0
137	20240229	173600	523906295	2960	2960	2960	2960	0
138	20240229	173500	523906295	2960	2960	2960	2960	0
139	20240229	173400	523906295	2960	2960	2960	2960	0
140	20240229	173300	523906295	2960	2960	2960	2960	0
141	20240229	173200	523906295	2960	2960	2960	2960	0
142	20240229	173100	523906295	2960	2960	2960	2960	0
143	20240229	173000	523906295	2960	2960	2960	2960	0
144	20240229	172900	523906295	2960	2960	2960	2960	0
145	20240229	172800	523906295	2960	2960	2960	2960	0
146	20240229	172700	523906295	2960	2960	2960	2960	0
147	20240229	172600	523906295	2960	2960	2960	2960	0
148	20240229	172500	523906295	2960	2960	2960	2960	0
149	20240229	172400	523906295	2960	2960	2960	2960	0
150	20240229	172300	523906295	2960	2960	2960	2960	0
151	20240229	172200	523906295	2960	2960	2960	2960	0
152	20240229	172100	523906295	2960	2960	2960	2960	6310
153	20240229	172000	523906295	2960	2960	2960	2960	0
154	20240229	171900	523906295	2960	2960	2960	2960	0
155	20240229	171800	523906295	2960	2960	2960	2960	0
156	20240229	171700	523906295	2960	2960	2960	2960	0
157	20240229	171600	523906295	2960	2960	2960	2960	0
158	20240229	171500	523906295	2960	2960	2960	2960	0
159	20240229	171400	523906295	2960	2960	2960	2960	0
160	20240229	171300	523906295	2960	2960	2960	2960	0
161	20240229	171200	523906295	2960	2960	2960	2960	0
162	20240229	171100	523906295	2960	2960	2960	2960	0
163	20240229	171000	523906295	2960	2960	2960	2960	0
164	20240229	170900	523906295	2960	2960	2960	2960	0
165	20240229	170800	523906295	2960	2960	2960	2960	0
166	20240229	170700	523906295	2960	2960	2960	2960	0
167	20240229	170600	523906295	2960	2960	2960	2960	0
168	20240229	170500	523906295	2960	2960	2960	2960	0
169	20240229	170400	523906295	2960	2960	2960	2960	0
170	20240229	170300	523906295	2960	2960	2960	2960	0
171	20240229	170200	523906295	2960	2960	2960	2960	0
172	20240229	170100	523906295	2960	2960	2960	2960	0
173	20240229	170000	523906295	2960	2960	2960	2960	0
174	20240229	165900	523906295	2960	2960	2960	2960	0
175	20240229	165800	523906295	2960	2960	2960	2960	0
176	20240229	165700	523906295	2960	2960	2960	2960	0
177	20240229	165600	523906295	2960	2960	2960	2960	0
178	20240229	165500	523906295	2960	2960	2960	2960	0
179	20240229	165400	523906295	2960	2960	2960	2960	0
180	20240229	165300	523906295	2960	2960	2960	2960	0
181	20240229	165200	523906295	2960	2960	2960	2960	0
182	20240229	165100	523906295	2960	2960	2960	2960	6310
183	20240229	165000	523906295	2960	2960	2960	2960	0
184	20240229	164900	523906295	2960	2960	2960	2960	0
185	20240229	164800	523906295	2960	2960	2960	2960	0
186	20240229	164700	523906295	2960	2960	2960	2960	0
187	20240229	164600	523906295	2960	2960	2960	2960	0
188	20240229	164500	523906295	2960	2960	2960	2960	0
189	20240229	164400	523906295	2960	2960	2960	2960	0
190	20240229	164300	523906295	2960	2960	2960	2960	0
191	20240229	164200	523906295	2960	2960	2960	2960	0
192	20240229	164100	523906295	2960	2960	2960	2960	0
193	20240229	164000	523906295	2960	2960	2960	2960	0
194	20240229	163900	523906295	2960	2960	2960	2960	0
195	20240229	163800	523906295	2960	2960	2960	2960	0
196	20240229	163700	523906295	2960	2960	2960	2960	0
197	20240229	163600	523906295	2960	2960	2960	2960	0
198	20240229	163500	523906295	2960	2960	2960	2960	0
199	20240229	163400	523906295	2960	2960	2960	2960	0
200	20240229	163300	523906295	2960	2960	2960	2960	0
201	20240229	163200	523906295	2960	2960	2960	2960	0
202	20240229	163100	523906295	2960	2960	2960	2960	0
203	20240229	163000	523906295	2960	2960	2960	2960	0
204	20240229	162900	523906295	2960	2960	2960	2960	0
205	20240229	162800	523906295	2960	2960	2960	2960	0
206	20240229	162700	523906295	2960	2960	2960	2960	0
207	20240229	162600	523906295	2960	2960	2960	2960	0
208	20240229	162500	523906295	2960	2960	2960	2960	0
209	20240229	162400	523906295	2960	2960	2960	2960	0
210	20240229	162300	523906295	2960	2960	2960	2960	0
211	20240229	162200	523906295	2960	2960	2960	2960	0
212	20240229	162100	523906295	2960	2960	2960	2960	6310
213	20240229	162000	523906295	2960	2960	2960	2960	0
214	20240229	161900	523906295	2960	2960	2960	2960	0
215	20240229	161800	523906295	2960	2960	2960	2960	0
216	20240229	161700	523906295	2960	2960	2960	2960	0
217	20240229	161600	523906295	2960	2960	2960	2960	0
218	20240229	161500	523906295	2960	2960	2960	2960	0
219	20240229	161400	523906295	2960	2960	2960	2960	0
220	20240229	161300	523906295	2960	2960	2960	2960	0
221	20240229	161200	523906295	2960	2960	2960	2960	0
222	20240229	161100	523906295	2960	2960	2960	2960	0
223	20240229	161000	523906295	2960	2960	2960	2960	0
224	20240229	160900	523906295	2960	2960	2960	2960	0
225	20240229	160800	523906295	2960	2960	2960	2960	0
226	20240229	160700	523906295	2960	2960	2960	2960	0
227	20240229	160600	523906295	2960	2960	2960	2960	0
228	20240229	160500	523906295	2960	2960	2960	2960	0
229	20240229	160400	523906295	2960	2960	2960	2960	0
230	20240229	160300	523906295	2960	2960	2960	2960	0
231	20240229	160200	523906295	2960	2960	2960	2960	0
232	20240229	160100	523906295	2960	2960	2960	2960	0
233	20240229	160000	523906295	2960	2960	2960	2960	0
234	20240229	155900	523906295	2960	2960	2960	2960	0
235	20240229	155800	523906295	2960	2960	2960	2960	0
236	20240229	155700	523906295	2960	2960	2960	2960	0
237	20240229	155600	523906295	2960	2960	2960	2960	0
238	20240229	155500	523906295	2960	2960	2960	2960	0
239	20240229	155400	523906295	2960	2960	2960	2960	0
240	20240229	155300	523906295	2960	2960	2960	2960	0
241	20240229	155200	523906295	2960	2960	2960	2960	0
242	20240229	155100	523906295	2960	2960	2960	2960	6310
243	20240229	155000	523906295	2960	2960	2960	2960	0
244	20240229	154900	523906295	2960	2960	2960	2960	0
245	20240229	154800	523906295	2960	2960	2960	2960	0
246	20240229	154700	523906295	2960	2960	2960	2960	0
247	20240229	154600	523906295	2960	2960	2960	2960	0
248	20240229	154500	523906295	2960	2960	2960	2960	0
249	20240229	154400	523906295	2960	2960	2960	2960	0
250	20240229	154300	523906295	2960	2960	2960	2960	0
251	20240229	154200	523906295	2960	2960	2960	2960	0
252	20240229	154100	523906295	2960	2960	2960	2960	0
253	20240229	154000	523906295	2960	2960	2960	2960	0
254	20240229	153900	523906295	2960	2960	2960	2960	0
255	20240229	153800	523906295	2960	2960	2960	2960	0
256	20240229	153700	523906295	2960	2960	2960	2960	0
257	20240229	153600	523906295	2960	2960	2960	2960	0
258	20240229	153500	523906295	2960	2960	2960	2960	0
259	20240229	153400	523906295	2960	2960	2960	2960	0
260	20240229	153300	523906295	2960	2960	2960	2960	0
261	20240229	153200	523906295	2960	2960	2960	2960	0
262	20240229	153100	523906295	2960	2960	2960	2960	0
263	20240229	153000	523906295	2960	2960	2960	2960	6310
264	20240229	152900	505228695	2970	2970	2970	2970	0
265	20240229	152800	505228695	2970	2970	2970	2970	0
266	20240229	152700	505228695	2970	2970	2970	2970	0
267	20240229	152600	505228695	2970	2970	2970	2970	0
268	20240229	152500	505228695	2970	2970	2970	2970	0
269	20240229	152400	505228695	2970	2970	2970	2970	0
270	20240229	152300	505228695	2970	2970	2970	2970	0
271	20240229	152200	505228695	2970	2970	2970	2970	0
272	20240229	152100	505228695	2970	2970	2970	2970	0
273	20240229	152000	505228695	2970	2970	2970	2970	0
274	20240229	151900	505228695	2970	2975	2975	2970	485
275	20240229	151800	503788180	2975	2975	2975	2970	36
276	20240229	151700	503681230	2975	2975	2975	2970	81
277	20240229	151600	503440615	2975	2975	2975	2970	107
278	20240229	151500	503122790	2980	2980	2980	2980	2
279	20240229	151400	503116830	2980	2975	2980	2975	2
280	20240229	151300	503110875	2980	2980	2980	2980	4
281	20240229	151200	503098955	2980	2975	2980	2970	342
282	20240229	151100	502081485	2975	2975	2975	2975	4
283	20240229	151000	502069585	2975	2965	2975	2965	269
284	20240229	150900	501271980	2970	2970	2975	2970	6
285	20240229	150800	501254155	2970	2970	2970	2970	3
286	20240229	150700	501245245	2970	2970	2975	2970	570
287	20240229	150600	499552325	2970	2970	2970	2965	153
288	20240229	150500	499098650	2970	2965	2970	2965	3
289	20240229	150400	499089745	2970	2955	2970	2955	4000
290	20240229	150300	487230505	2955	2955	2955	2955	2
291	20240229	150200	487224595	2955	2955	2955	2955	5
292	20240229	150100	487209820	2955	2960	2960	2955	114
293	20240229	150000	486872895	2960	2960	2960	2960	1
294	20240229	145900	486869935	2960	2960	2965	2955	46
295	20240229	145800	486733870	2960	2960	2965	2955	849
296	20240229	145700	484221645	2965	2965	2965	2965	0
297	20240229	145600	484221645	2965	2960	2965	2960	27
298	20240229	145500	484141720	2965	2960	2965	2960	14
299	20240229	145400	484100275	2965	2960	2965	2960	13
300	20240229	145300	484061790	2965	2960	2965	2960	348
301	20240229	145200	483031705	2965	2965	2965	2965	0
302	20240229	145100	483031705	2965	2965	2965	2965	0
303	20240229	145000	483031705	2965	2960	2965	2960	6
304	20240229	144900	483013935	2965	2960	2965	2960	2
305	20240229	144800	483008010	2965	2960	2965	2960	107
306	20240229	144700	482691275	2965	2960	2965	2960	287
307	20240229	144600	481841740	2965	2960	2965	2960	17
308	20240229	144500	481791405	2965	2965	2965	2960	381
309	20240229	144400	480662805	2965	2965	2965	2965	0
310	20240229	144300	480662805	2965	2965	2965	2965	5
311	20240229	144200	480647980	2965	2965	2965	2965	2
312	20240229	144100	480642050	2965	2965	2965	2965	0
313	20240229	144000	480642050	2965	2965	2965	2965	0
314	20240229	143900	480642050	2965	2960	2965	2960	2
315	20240229	143800	480636125	2965	2960	2965	2960	29
316	20240229	143700	480550265	2965	2965	2965	2960	5
317	20240229	143600	480535450	2965	2965	2965	2960	53
318	20240229	143500	480378310	2965	2965	2965	2965	0
319	20240229	143400	480378310	2965	2965	2965	2965	0
320	20240229	143300	480378310	2965	2960	2965	2960	2
321	20240229	143200	480372385	2965	2960	2965	2960	12
322	20240229	143100	480336855	2965	2960	2965	2960	16
323	20240229	143000	480289470	2960	2955	2960	2955	260
324	20240229	142900	479519875	2960	2960	2960	2955	35
325	20240229	142800	479416280	2960	2960	2960	2960	1
326	20240229	142700	479413320	2960	2960	2960	2960	1
327	20240229	142600	479410360	2960	2960	2960	2960	2
328	20240229	142500	479404440	2960	2960	2960	2960	1
329	20240229	142400	479401480	2960	2955	2960	2955	10
330	20240229	142300	479371915	2960	2955	2960	2955	10
331	20240229	142200	479342345	2960	2960	2960	2960	177
332	20240229	142100	478818425	2960	2960	2960	2960	0
333	20240229	142000	478818425	2960	2960	2960	2960	0
334	20240229	141900	478818425	2960	2960	2960	2960	2
335	20240229	141800	478812505	2955	2955	2955	2955	3385
336	20240229	141700	468809830	2955	2955	2955	2955	2
337	20240229	141600	468803920	2945	2955	2955	2945	5821
338	20240229	141500	451631770	2950	2955	2955	2950	9687
339	20240229	141400	423017295	2955	2955	2960	2955	52
340	20240229	141300	422863385	2955	2955	2955	2955	5
341	20240229	141200	422848610	2965	2965	2965	2965	1
342	20240229	141100	422845645	2965	2965	2965	2965	1
343	20240229	141000	422842680	2965	2965	2965	2965	0
344	20240229	140900	422842680	2965	2965	2965	2965	0
345	20240229	140800	422842680	2965	2955	2965	2955	2
346	20240229	140700	422836760	2970	2960	2970	2960	297
347	20240229	140600	421957450	2960	2960	2960	2960	6
348	20240229	140500	421939690	2960	2960	2960	2960	0
349	20240229	140400	421939690	2960	2960	2960	2960	0
350	20240229	140300	421939690	2960	2960	2960	2960	0
351	20240229	140200	421939690	2960	2960	2960	2960	0
352	20240229	140100	421939690	2960	2960	2960	2960	0
353	20240229	140000	421939690	2960	2955	2965	2955	38
354	20240229	135900	421827305	2955	2955	2955	2955	358
355	20240229	135800	420769415	2970	2955	2970	2955	175
356	20240229	135700	420251490	2955	2955	2955	2955	0
357	20240229	135600	420251490	2955	2955	2955	2955	332
358	20240229	135500	419270430	2955	2955	2955	2955	0
359	20240229	135400	419270430	2955	2955	2955	2955	598
360	20240229	135300	417503340	2955	2955	2955	2955	435
361	20240229	135200	416217915	2955	2955	2955	2955	22
362	20240229	135100	416152905	2955	2955	2955	2955	0
363	20240229	135000	416152905	2955	2955	2955	2955	299
364	20240229	134900	415269360	2955	2955	2955	2955	16
365	20240229	134800	415222080	2955	2955	2955	2955	0
366	20240229	134700	415222080	2955	2960	2960	2955	1810
367	20240229	134600	409864800	2960	2960	2960	2960	0
368	20240229	134500	409864800	2960	2960	2960	2960	24
369	20240229	134400	409793760	2960	2960	2960	2960	278
370	20240229	134300	408970880	2960	2960	2960	2960	21
371	20240229	134200	408908720	2960	2960	2960	2960	2583
372	20240229	134100	401263040	2960	2960	2960	2960	257
373	20240229	134000	400502320	2965	2965	2965	2965	1
374	20240229	133900	400499355	2965	2970	2975	2960	52
375	20240229	133800	400344985	2960	2960	2975	2960	699
376	20240229	133700	398275915	2970	2970	2970	2970	1
377	20240229	133600	398272945	2970	2970	2970	2960	21
378	20240229	133500	398210765	2960	2960	2960	2960	244
379	20240229	133400	397488525	2960	2960	2960	2960	15
380	20240229	133300	397444125	2960	2960	2960	2960	0
381	20240229	133200	397444125	2960	2970	2970	2960	481
382	20240229	133100	396018865	2960	2960	2960	2960	0
383	20240229	133000	396018865	2960	2965	2965	2960	122
384	20240229	132900	395657255	2965	2965	2965	2965	292
385	20240229	132800	394791475	2965	2965	2965	2965	86
386	20240229	132700	394536485	2965	2960	2965	2960	1542
387	20240229	132600	389969545	2960	2960	2960	2960	266
388	20240229	132500	389182185	2960	2960	2960	2960	78
389	20240229	132400	388951305	2960	2960	2960	2960	675
390	20240229	132300	386953305	2960	2960	2960	2960	268
391	20240229	132200	386160025	2965	2965	2965	2965	5
392	20240229	132100	386145200	2955	2960	2960	2955	1020
393	20240229	132000	383126100	2955	2955	2955	2955	261
394	20240229	131900	382354845	2955	2955	2955	2955	3318
395	20240229	131800	372550155	2955	2955	2955	2955	0
396	20240229	131700	372550155	2955	2960	2965	2955	608
397	20240229	131600	370751815	2960	2960	2965	2960	30
398	20240229	131500	370662985	2960	2960	2960	2960	0
399	20240229	131400	370662985	2960	2960	2970	2960	284
400	20240229	131300	369822245	2970	2970	2970	2970	1
401	20240229	131200	369819275	2975	2960	2980	2960	403
402	20240229	131100	368626185	2960	2965	2965	2960	76
403	20240229	131000	368401215	2960	2965	2965	2960	37
404	20240229	130900	368291590	2965	2960	2965	2960	2
405	20240229	130800	368285665	2960	2960	2960	2960	279
406	20240229	130700	367459825	2965	2965	2965	2965	1
407	20240229	130600	367456860	2965	2965	2965	2960	55
408	20240229	130500	367293890	2960	2960	2960	2960	273
409	20240229	130400	366485810	2965	2965	2965	2965	0
410	20240229	130300	366485810	2965	2960	2965	2960	23
411	20240229	130200	366417725	2960	2960	2960	2960	262
412	20240229	130100	365642205	2960	2960	2960	2960	22
413	20240229	130000	365577085	2960	2960	2960	2960	0
414	20240229	125900	365577085	2960	2960	2960	2960	20
415	20240229	125800	365517885	2960	2960	2960	2960	0
416	20240229	125700	365517885	2960	2970	2970	2960	241
417	20240229	125600	364802785	2970	2970	2970	2970	795
418	20240229	125500	362441635	2970	2970	2970	2970	30
419	20240229	125400	362352535	2965	2960	2965	2960	88
420	20240229	125300	362091700	2960	2965	2965	2960	253
421	20240229	125200	361342810	2960	2960	2960	2960	17
422	20240229	125100	361292490	2965	2965	2965	2965	500
423	20240229	125000	359809990	2965	2960	2965	2960	51
424	20240229	124900	359659005	2960	2965	2965	2960	450
425	20240229	124800	358325205	2965	2965	2965	2965	17
426	20240229	124700	358274800	2965	2965	2965	2965	0
427	20240229	124600	358274800	2965	2965	2965	2965	16
428	20240229	124500	358227360	2965	2965	2965	2965	0
429	20240229	124400	358227360	2965	2975	2975	2965	222
430	20240229	124300	357567120	2965	2965	2965	2965	17
431	20240229	124200	357516715	2965	2965	2965	2965	273
432	20240229	124100	356707270	2965	2970	2970	2960	270
433	20240229	124000	355906800	2960	2960	2960	2960	0
434	20240229	123900	355906800	2960	2960	2960	2960	18
435	20240229	123800	355853520	2985	2980	2985	2980	6
436	20240229	123700	355835630	2985	2960	2985	2960	33
437	20240229	123600	355737600	2985	2970	2985	2970	100
438	20240229	123500	355440150	2960	2965	2965	2960	261
439	20240229	123400	354666395	2965	2965	2965	2965	268
440	20240229	123300	353871775	2960	2960	2960	2960	21
441	20240229	123200	353809615	2960	2960	2960	2960	295
442	20240229	123100	352936415	2960	2960	2960	2960	0
443	20240229	123000	352936415	2960	2960	2960	2960	22
444	20240229	122900	352871295	2965	2960	2965	2960	241
445	20240229	122800	352157930	2965	2960	2965	2960	29
446	20240229	122700	352072050	2960	2960	2960	2960	10
447	20240229	122600	352042450	2960	2970	2970	2960	21
448	20240229	122500	351980270	2960	2970	2970	2960	2
449	20240229	122400	351974340	2960	2970	2970	2960	118
450	20240229	122300	351624060	2970	2965	2970	2960	348
451	20240229	122200	350592955	2965	2965	2965	2965	4
452	20240229	122100	350581095	2965	2965	2965	2965	18
453	20240229	122000	350527725	2965	2965	2965	2965	257
454	20240229	121900	349765720	2960	2960	2960	2960	16
455	20240229	121800	349718360	2965	2965	2965	2965	0
456	20240229	121700	349718360	2965	2955	2965	2955	273
457	20240229	121600	348909075	2970	2970	2970	2970	0
458	20240229	121500	348909075	2970	2970	2970	2955	24
459	20240229	121400	348838125	2960	2980	2980	2960	900
460	20240229	121300	346174105	2965	2960	2980	2960	937
461	20240229	121200	343400475	2960	2960	2960	2960	0
462	20240229	121100	343400475	2960	2960	2960	2960	18
463	20240229	121000	343347195	2975	2960	2975	2960	17
464	20240229	120900	343296860	2960	2960	2960	2960	2000
465	20240229	120800	337376860	2960	2970	2970	2960	10296
466	20240229	120700	306890880	2975	2975	2975	2975	100
467	20240229	120600	306593380	2970	2970	2970	2970	23
468	20240229	120500	306525070	2970	2970	2970	2970	238
469	20240229	120400	305818210	2970	2970	2970	2970	46
470	20240229	120300	305681590	2970	2970	2970	2970	0
471	20240229	120200	305681590	2970	2970	2970	2970	20
472	20240229	120100	305622190	2970	2970	2970	2970	0
473	20240229	120000	305622190	2970	2970	2970	2970	21
474	20240229	115900	305559820	2985	2970	2985	2970	21
475	20240229	115800	305497420	2975	2975	2975	2975	480
476	20240229	115700	304069420	2975	2980	2980	2975	119
477	20240229	115600	303714895	2980	2975	2980	2975	292
478	20240229	115500	302846190	2975	2975	2975	2975	20
479	20240229	115400	302786690	2975	2975	2975	2975	0
480	20240229	115300	302786690	2975	2975	2975	2975	254
481	20240229	115200	302031040	2975	2975	2975	2975	0
482	20240229	115100	302031040	2975	2975	2975	2975	18
483	20240229	115000	301977490	2975	2975	2975	2975	269
484	20240229	114900	301177215	2970	2970	2970	2970	17
485	20240229	114800	301126725	2970	2970	2970	2970	17
486	20240229	114700	301076235	2975	2975	2975	2975	245
487	20240229	114600	300347360	2970	2970	2970	2970	20
488	20240229	114500	300287960	2985	2980	2985	2980	3
489	20240229	114400	300279015	2985	2975	2985	2970	528
490	20240229	114300	298708275	2980	2980	2980	2980	1
491	20240229	114200	298705295	2975	2975	2975	2975	19
492	20240229	114100	298648770	2985	2975	2985	2975	497
493	20240229	114000	297170185	2970	2970	2970	2970	21
494	20240229	113900	297107815	2970	2970	2970	2970	0
495	20240229	113800	297107815	2970	2970	2970	2970	905
496	20240229	113700	294419965	2970	2970	2970	2970	18
497	20240229	113600	294366505	2970	2970	2970	2970	0
498	20240229	113500	294366505	2970	2970	2970	2970	21
499	20240229	113400	294304135	2980	2980	2980	2980	2
500	20240229	113300	294298175	2970	2970	2970	2970	18
501	20240229	113200	294244715	2980	2980	2980	2980	1
502	20240229	113100	294241735	2975	2975	2985	2975	158
503	20240229	113000	293770675	2975	2975	2975	2975	22
504	20240229	112900	293705225	2975	2975	2980	2975	478
505	20240229	112800	292283170	2980	2980	2980	2980	1
506	20240229	112700	292280190	2975	2975	2975	2975	16
507	20240229	112600	292232590	2980	2975	2980	2975	18
508	20240229	112500	292179035	2980	2980	2980	2980	0
509	20240229	112400	292179035	2980	2970	2980	2970	266
510	20240229	112300	291386555	2980	2980	2980	2980	1
511	20240229	112200	291383575	2975	2985	2985	2975	23
512	20240229	112100	291315140	2975	2985	2985	2975	2
513	20240229	112000	291309180	2970	2980	2980	2970	292
514	20240229	111900	290439210	2980	2980	2980	2980	0
515	20240229	111800	290439210	2980	2970	2980	2970	1017
516	20240229	111700	287408720	2985	2980	2985	2980	1290
517	20240229	111600	283559275	2970	2980	2980	2970	1338
518	20240229	111500	279572215	2970	2970	2970	2970	17
519	20240229	111400	279521725	2975	2975	2975	2975	266
520	20240229	111300	278730375	2970	2970	2970	2970	21
521	20240229	111200	278668005	2975	2975	2975	2975	1117
522	20240229	111100	275344930	2965	2970	2970	2965	302
523	20240229	111000	274448095	2960	2970	2970	2960	600
524	20240229	110900	272669705	2970	2970	2970	2970	21
525	20240229	110800	272607335	2970	2970	2970	2970	263
526	20240229	110700	271826225	2965	2965	2965	2965	15
527	20240229	110600	271781750	2965	2965	2965	2965	0
528	20240229	110500	271781750	2965	2970	2970	2965	321
529	20240229	110400	270828610	2975	2965	2975	2965	20
530	20240229	110300	270769300	2975	2965	2975	2960	9101
531	20240229	110200	243828740	2965	2965	2965	2965	18
532	20240229	110100	243775370	2970	2975	2975	2970	776
533	20240229	110000	241468145	2975	2970	2975	2965	829
534	20240229	105900	239006100	2970	2965	2970	2960	740
535	20240229	105800	236812735	2960	2985	2985	2960	3058
536	20240229	105700	227757910	2965	2985	2985	2965	2100
537	20240229	105600	221515960	2985	2990	2990	2985	108
538	20240229	105500	221193540	2985	2985	2990	2985	359
539	20240229	105400	220121920	2990	2990	2990	2985	105
540	20240229	105300	219808470	2990	2985	2990	2985	315
541	20240229	105200	218868140	2985	2985	2990	2985	55
542	20240229	105100	218703950	2985	2985	2985	2980	90
543	20240229	105000	218435305	2980	2980	2980	2980	0
544	20240229	104900	218435305	2980	2980	2980	2980	516
545	20240229	104800	216897625	2980	2975	2980	2970	101
546	20240229	104700	216597640	2980	2980	2980	2980	1
547	20240229	104600	216594660	2975	2975	2975	2975	245
548	20240229	104500	215865785	2980	2980	2980	2980	1
549	20240229	104400	215862805	2980	2980	2980	2980	2
550	20240229	104300	215856845	2980	2985	2985	2980	13
551	20240229	104200	215818090	2985	2980	2985	2980	104
552	20240229	104100	215508165	2980	2980	2980	2980	1
553	20240229	104000	215505185	2975	2980	2980	2975	254
554	20240229	103900	214749525	2980	2980	2980	2980	568
555	20240229	103800	213056885	2980	2980	2980	2980	103
556	20240229	103700	212749945	2975	2980	2980	2975	741
557	20240229	103600	210543095	2975	2975	2975	2975	0
558	20240229	103500	210543095	2975	2975	2975	2975	0
559	20240229	103400	210543095	2975	2975	2975	2975	339
560	20240229	103300	209534570	2975	2975	2975	2970	23
561	20240229	103200	209466245	2975	2975	2975	2975	203
562	20240229	103100	208862320	2975	2975	2980	2975	256
563	20240229	103000	208100705	2975	2975	2975	2975	7
564	20240229	102900	208079880	2975	2970	2975	2970	262
565	20240229	102800	207301715	2965	2970	2970	2965	245
566	20240229	102700	206575285	2965	2965	2965	2965	72
567	20240229	102600	206361805	2960	2960	2960	2960	47
568	20240229	102500	206222685	2975	2965	2975	2965	22
569	20240229	102400	206157445	2960	2955	2960	2955	794
570	20240229	102300	203808980	2955	2960	2960	2955	1113
571	20240229	102200	200519670	2955	2960	2960	2955	450
572	20240229	102100	199189365	2960	2960	2960	2960	0
573	20240229	102000	199189365	2960	2960	2960	2960	0
574	20240229	101900	199189365	2960	2960	2960	2960	36
575	20240229	101800	199082805	2965	2965	2965	2965	0
576	20240229	101700	199082805	2965	2955	2965	2955	101
577	20240229	101600	198784340	2960	2960	2960	2960	3301
578	20240229	101500	189013380	2960	2960	2960	2960	1
579	20240229	101400	189010420	2960	2960	2960	2960	300
580	20240229	101300	188122420	2960	2960	2960	2960	258
581	20240229	101200	187358740	2960	2965	2965	2960	209
582	20240229	101100	186740095	2965	2965	2965	2965	3
583	20240229	101000	186731200	2960	2965	2965	2960	363
584	20240229	100900	185656685	2965	2965	2965	2965	518
585	20240229	100800	184120815	2965	2965	2965	2960	296
586	20240229	100700	183244230	2965	2970	2970	2965	5
587	20240229	100600	183229400	2960	2960	2960	2960	16
588	20240229	100500	183182040	2965	2965	2970	2965	2177
589	20240229	100400	176727225	2965	2965	2965	2965	329
590	20240229	100300	175751740	2965	2970	2970	2965	90
591	20240229	100200	175484640	2970	2970	2970	2970	0
592	20240229	100100	175484640	2970	2970	2970	2965	278
593	20240229	100000	174660305	2965	2965	2965	2965	34
594	20240229	095900	174559495	2970	2970	2970	2970	2
595	20240229	095800	174553555	2965	2965	2965	2965	0
596	20240229	095700	174553555	2965	2965	2965	2965	254
597	20240229	095600	173800445	2960	2960	2960	2960	270
598	20240229	095500	173001245	2955	2955	2955	2955	0
599	20240229	095400	173001245	2955	2955	2955	2950	3750
600	20240229	095300	161920000	2955	2955	2955	2955	6271
601	20240229	095200	143389195	2960	2960	2960	2960	244
602	20240229	095100	142666955	2965	2960	2965	2955	54
603	20240229	095000	142507365	2960	2960	2960	2960	279
604	20240229	094900	141681525	2965	2960	2965	2960	130
605	20240229	094800	141296705	2950	2960	2960	2950	690
606	20240229	094700	139259845	2965	2950	2965	2950	7320
607	20240229	094600	117642480	2950	2960	2960	2950	3399
608	20240229	094500	107607000	2960	2960	2960	2960	4
609	20240229	094400	107595160	2960	2965	2965	2960	1240
610	20240229	094300	103924755	2965	2965	2965	2960	285
611	20240229	094200	103081125	2960	2960	2970	2960	761
612	20240229	094100	100826000	2965	2965	2965	2965	3
613	20240229	094000	100817105	2965	2970	2970	2965	80
614	20240229	093900	100579805	2975	2965	2975	2965	473
615	20240229	093800	99177350	2965	2965	2965	2965	10
616	20240229	093700	99147700	2965	2970	2970	2965	21
617	20240229	093600	99085430	2970	2965	2970	2965	221
618	20240229	093500	98429075	2965	2960	2965	2950	279
619	20240229	093400	97603015	2960	2965	2965	2960	160
620	20240229	093300	97128665	2970	2970	2970	2950	61
621	20240229	093200	96948525	2945	2965	2965	2945	7669
622	20240229	093100	74285165	2975	2970	2975	2965	1494
623	20240229	093000	69849875	2970	2965	2970	2965	401
624	20240229	092900	68660905	2960	2970	2970	2960	809
625	20240229	092800	66262000	2965	2975	2975	2965	602
626	20240229	092700	64474050	2975	2975	2980	2975	7
627	20240229	092600	64453220	2970	2970	2975	2970	631
628	20240229	092500	62577770	2975	2980	2980	2975	7
629	20240229	092400	62556940	2970	2975	2980	2970	63
630	20240229	092300	62369810	2970	2975	2980	2970	576
631	20240229	092200	60657940	2975	2970	2975	2970	260
632	20240229	092100	59885725	2980	2980	2980	2980	29
633	20240229	092000	59799305	2980	2975	2980	2970	1023
634	20240229	091900	56757200	2980	2980	2980	2980	467
635	20240229	091800	55365540	2985	2985	2985	2980	115
636	20240229	091700	55022765	2980	2985	2985	2980	10
637	20240229	091600	54992945	2985	2985	2990	2985	25
638	20240229	091500	54918290	2990	2985	2990	2980	135
639	20240229	091400	54515385	2990	2985	2990	2985	28
640	20240229	091300	54431775	2985	2990	2990	2980	1137
641	20240229	091200	51043420	2990	2990	2990	2980	412
642	20240229	091100	49815530	2990	2985	2990	2985	50
643	20240229	091000	49666035	2985	2985	3000	2980	2236
644	20240229	090900	42991440	2990	2995	3000	2985	75
645	20240229	090800	42767170	3000	2990	3000	2985	4505
646	20240229	090700	29294130	2990	2990	3000	2990	504
647	20240229	090600	27787130	3000	2995	3000	2990	1788
648	20240229	090500	22433405	3000	3020	3020	2995	2884
649	20240229	090400	13749230	3020	3015	3020	3010	317
650	20240229	090300	12794640	3015	3010	3015	3000	1552
651	20240229	090200	8123500	3010	3010	3010	3005	130
652	20240229	090100	7732300	3010	3010	3020	3005	73
653	20240229	090000	7512500	3020	3000	3020	3000	2102