KissMeData/130500/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	201600	213822980	2850	2850	2850	2850	1889
3	20240229	201500	213822980	2850	2850	2850	2850	0
4	20240229	201400	213822980	2850	2850	2850	2850	0
5	20240229	201300	213822980	2850	2850	2850	2850	0
6	20240229	201200	213822980	2850	2850	2850	2850	0
7	20240229	201100	213822980	2850	2850	2850	2850	0
8	20240229	201000	213822980	2850	2850	2850	2850	0
9	20240229	200900	213822980	2850	2850	2850	2850	0
10	20240229	200800	213822980	2850	2850	2850	2850	0
11	20240229	200700	213822980	2850	2850	2850	2850	0
12	20240229	200600	213822980	2850	2850	2850	2850	0
13	20240229	200500	213822980	2850	2850	2850	2850	0
14	20240229	200400	213822980	2850	2850	2850	2850	0
15	20240229	200300	213822980	2850	2850	2850	2850	0
16	20240229	200200	213822980	2850	2850	2850	2850	0
17	20240229	200100	213822980	2850	2850	2850	2850	0
18	20240229	200000	213822980	2850	2850	2850	2850	0
19	20240229	195900	213822980	2850	2850	2850	2850	0
20	20240229	195800	213822980	2850	2850	2850	2850	0
21	20240229	195700	213822980	2850	2850	2850	2850	0
22	20240229	195600	213822980	2850	2850	2850	2850	0
23	20240229	195500	213822980	2850	2850	2850	2850	0
24	20240229	195400	213822980	2850	2850	2850	2850	0
25	20240229	195300	213822980	2850	2850	2850	2850	0
26	20240229	195200	213822980	2850	2850	2850	2850	0
27	20240229	195100	213822980	2850	2850	2850	2850	0
28	20240229	195000	213822980	2850	2850	2850	2850	0
29	20240229	194900	213822980	2850	2850	2850	2850	0
30	20240229	194800	213822980	2850	2850	2850	2850	0
31	20240229	194700	213822980	2850	2850	2850	2850	0
32	20240229	194600	213822980	2850	2850	2850	2850	1889
33	20240229	194500	213822980	2850	2850	2850	2850	0
34	20240229	194400	213822980	2850	2850	2850	2850	0
35	20240229	194300	213822980	2850	2850	2850	2850	0
36	20240229	194200	213822980	2850	2850	2850	2850	0
37	20240229	194100	213822980	2850	2850	2850	2850	0
38	20240229	194000	213822980	2850	2850	2850	2850	0
39	20240229	193900	213822980	2850	2850	2850	2850	0
40	20240229	193800	213822980	2850	2850	2850	2850	0
41	20240229	193700	213822980	2850	2850	2850	2850	0
42	20240229	193600	213822980	2850	2850	2850	2850	0
43	20240229	193500	213822980	2850	2850	2850	2850	0
44	20240229	193400	213822980	2850	2850	2850	2850	0
45	20240229	193300	213822980	2850	2850	2850	2850	0
46	20240229	193200	213822980	2850	2850	2850	2850	0
47	20240229	193100	213822980	2850	2850	2850	2850	0
48	20240229	193000	213822980	2850	2850	2850	2850	0
49	20240229	192900	213822980	2850	2850	2850	2850	0
50	20240229	192800	213822980	2850	2850	2850	2850	0
51	20240229	192700	213822980	2850	2850	2850	2850	0
52	20240229	192600	213822980	2850	2850	2850	2850	0
53	20240229	192500	213822980	2850	2850	2850	2850	0
54	20240229	192400	213822980	2850	2850	2850	2850	0
55	20240229	192300	213822980	2850	2850	2850	2850	0
56	20240229	192200	213822980	2850	2850	2850	2850	0
57	20240229	192100	213822980	2850	2850	2850	2850	0
58	20240229	192000	213822980	2850	2850	2850	2850	0
59	20240229	191900	213822980	2850	2850	2850	2850	0
60	20240229	191800	213822980	2850	2850	2850	2850	0
61	20240229	191700	213822980	2850	2850	2850	2850	0
62	20240229	191600	213822980	2850	2850	2850	2850	1889
63	20240229	191500	213822980	2850	2850	2850	2850	0
64	20240229	191400	213822980	2850	2850	2850	2850	0
65	20240229	191300	213822980	2850	2850	2850	2850	0
66	20240229	191200	213822980	2850	2850	2850	2850	0
67	20240229	191100	213822980	2850	2850	2850	2850	0
68	20240229	191000	213822980	2850	2850	2850	2850	0
69	20240229	190900	213822980	2850	2850	2850	2850	0
70	20240229	190800	213822980	2850	2850	2850	2850	0
71	20240229	190700	213822980	2850	2850	2850	2850	0
72	20240229	190600	213822980	2850	2850	2850	2850	0
73	20240229	190500	213822980	2850	2850	2850	2850	0
74	20240229	190400	213822980	2850	2850	2850	2850	0
75	20240229	190300	213822980	2850	2850	2850	2850	0
76	20240229	190200	213822980	2850	2850	2850	2850	0
77	20240229	190100	213822980	2850	2850	2850	2850	0
78	20240229	190000	213822980	2850	2850	2850	2850	0
79	20240229	185900	213822980	2850	2850	2850	2850	0
80	20240229	185800	213822980	2850	2850	2850	2850	0
81	20240229	185700	213822980	2850	2850	2850	2850	0
82	20240229	185600	213822980	2850	2850	2850	2850	0
83	20240229	185500	213822980	2850	2850	2850	2850	0
84	20240229	185400	213822980	2850	2850	2850	2850	0
85	20240229	185300	213822980	2850	2850	2850	2850	0
86	20240229	185200	213822980	2850	2850	2850	2850	0
87	20240229	185100	213822980	2850	2850	2850	2850	0
88	20240229	185000	213822980	2850	2850	2850	2850	0
89	20240229	184900	213822980	2850	2850	2850	2850	0
90	20240229	184800	213822980	2850	2850	2850	2850	0
91	20240229	184700	213822980	2850	2850	2850	2850	0
92	20240229	184600	213822980	2850	2850	2850	2850	1889
93	20240229	184500	213822980	2850	2850	2850	2850	0
94	20240229	184400	213822980	2850	2850	2850	2850	0
95	20240229	184300	213822980	2850	2850	2850	2850	0
96	20240229	184200	213822980	2850	2850	2850	2850	0
97	20240229	184100	213822980	2850	2850	2850	2850	0
98	20240229	184000	213822980	2850	2850	2850	2850	0
99	20240229	183900	213822980	2850	2850	2850	2850	0
100	20240229	183800	213822980	2850	2850	2850	2850	0
101	20240229	183700	213822980	2850	2850	2850	2850	0
102	20240229	183600	213822980	2850	2850	2850	2850	0
103	20240229	183500	213822980	2850	2850	2850	2850	0
104	20240229	183400	213822980	2850	2850	2850	2850	0
105	20240229	183300	213822980	2850	2850	2850	2850	0
106	20240229	183200	213822980	2850	2850	2850	2850	0
107	20240229	183100	213822980	2850	2850	2850	2850	0
108	20240229	183000	213822980	2850	2850	2850	2850	0
109	20240229	182900	213822980	2850	2850	2850	2850	0
110	20240229	182800	213822980	2850	2850	2850	2850	0
111	20240229	182700	213822980	2850	2850	2850	2850	0
112	20240229	182600	213822980	2850	2850	2850	2850	0
113	20240229	182500	213822980	2850	2850	2850	2850	0
114	20240229	182400	213822980	2850	2850	2850	2850	0
115	20240229	182300	213822980	2850	2850	2850	2850	0
116	20240229	182200	213822980	2850	2850	2850	2850	0
117	20240229	182100	213822980	2850	2850	2850	2850	0
118	20240229	182000	213822980	2850	2850	2850	2850	0
119	20240229	181900	213822980	2850	2850	2850	2850	0
120	20240229	181800	213822980	2850	2850	2850	2850	0
121	20240229	181700	213822980	2850	2850	2850	2850	0
122	20240229	181600	213822980	2850	2850	2850	2850	1889
123	20240229	181500	213822980	2850	2850	2850	2850	0
124	20240229	181400	213822980	2850	2850	2850	2850	0
125	20240229	181300	213822980	2850	2850	2850	2850	0
126	20240229	181200	213822980	2850	2850	2850	2850	0
127	20240229	181100	213822980	2850	2850	2850	2850	0
128	20240229	181000	213822980	2850	2850	2850	2850	0
129	20240229	180900	213822980	2850	2850	2850	2850	0
130	20240229	180800	213822980	2850	2850	2850	2850	0
131	20240229	180700	213822980	2850	2850	2850	2850	0
132	20240229	180600	213822980	2850	2850	2850	2850	0
133	20240229	180500	213822980	2850	2850	2850	2850	0
134	20240229	180400	213822980	2850	2850	2850	2850	0
135	20240229	180300	213822980	2850	2850	2850	2850	0
136	20240229	180200	213822980	2850	2850	2850	2850	0
137	20240229	180100	213822980	2850	2850	2850	2850	0
138	20240229	180000	213822980	2850	2850	2850	2850	0
139	20240229	175900	213822980	2850	2850	2850	2850	0
140	20240229	175800	213822980	2850	2850	2850	2850	0
141	20240229	175700	213822980	2850	2850	2850	2850	0
142	20240229	175600	213822980	2850	2850	2850	2850	0
143	20240229	175500	213822980	2850	2850	2850	2850	0
144	20240229	175400	213822980	2850	2850	2850	2850	0
145	20240229	175300	213822980	2850	2850	2850	2850	0
146	20240229	175200	213822980	2850	2850	2850	2850	0
147	20240229	175100	213822980	2850	2850	2850	2850	0
148	20240229	175000	213822980	2850	2850	2850	2850	0
149	20240229	174900	213822980	2850	2850	2850	2850	0
150	20240229	174800	213822980	2850	2850	2850	2850	0
151	20240229	174700	213822980	2850	2850	2850	2850	0
152	20240229	174600	213822980	2850	2850	2850	2850	1889
153	20240229	174500	213822980	2850	2850	2850	2850	0
154	20240229	174400	213822980	2850	2850	2850	2850	0
155	20240229	174300	213822980	2850	2850	2850	2850	0
156	20240229	174200	213822980	2850	2850	2850	2850	0
157	20240229	174100	213822980	2850	2850	2850	2850	0
158	20240229	174000	213822980	2850	2850	2850	2850	0
159	20240229	173900	213822980	2850	2850	2850	2850	0
160	20240229	173800	213822980	2850	2850	2850	2850	0
161	20240229	173700	213822980	2850	2850	2850	2850	0
162	20240229	173600	213822980	2850	2850	2850	2850	0
163	20240229	173500	213822980	2850	2850	2850	2850	0
164	20240229	173400	213822980	2850	2850	2850	2850	0
165	20240229	173300	213822980	2850	2850	2850	2850	0
166	20240229	173200	213822980	2850	2850	2850	2850	0
167	20240229	173100	213822980	2850	2850	2850	2850	0
168	20240229	173000	213822980	2850	2850	2850	2850	0
169	20240229	172900	213822980	2850	2850	2850	2850	0
170	20240229	172800	213822980	2850	2850	2850	2850	0
171	20240229	172700	213822980	2850	2850	2850	2850	0
172	20240229	172600	213822980	2850	2850	2850	2850	0
173	20240229	172500	213822980	2850	2850	2850	2850	0
174	20240229	172400	213822980	2850	2850	2850	2850	0
175	20240229	172300	213822980	2850	2850	2850	2850	0
176	20240229	172200	213822980	2850	2850	2850	2850	0
177	20240229	172100	213822980	2850	2850	2850	2850	0
178	20240229	172000	213822980	2850	2850	2850	2850	0
179	20240229	171900	213822980	2850	2850	2850	2850	0
180	20240229	171800	213822980	2850	2850	2850	2850	0
181	20240229	171700	213822980	2850	2850	2850	2850	0
182	20240229	171600	213822980	2850	2850	2850	2850	1889
183	20240229	171500	213822980	2850	2850	2850	2850	0
184	20240229	171400	213822980	2850	2850	2850	2850	0
185	20240229	171300	213822980	2850	2850	2850	2850	0
186	20240229	171200	213822980	2850	2850	2850	2850	0
187	20240229	171100	213822980	2850	2850	2850	2850	0
188	20240229	171000	213822980	2850	2850	2850	2850	0
189	20240229	170900	213822980	2850	2850	2850	2850	0
190	20240229	170800	213822980	2850	2850	2850	2850	0
191	20240229	170700	213822980	2850	2850	2850	2850	0
192	20240229	170600	213822980	2850	2850	2850	2850	0
193	20240229	170500	213822980	2850	2850	2850	2850	0
194	20240229	170400	213822980	2850	2850	2850	2850	0
195	20240229	170300	213822980	2850	2850	2850	2850	0
196	20240229	170200	213822980	2850	2850	2850	2850	0
197	20240229	170100	213822980	2850	2850	2850	2850	0
198	20240229	170000	213822980	2850	2850	2850	2850	0
199	20240229	165900	213822980	2850	2850	2850	2850	0
200	20240229	165800	213822980	2850	2850	2850	2850	0
201	20240229	165700	213822980	2850	2850	2850	2850	0
202	20240229	165600	213822980	2850	2850	2850	2850	0
203	20240229	165500	213822980	2850	2850	2850	2850	0
204	20240229	165400	213822980	2850	2850	2850	2850	0
205	20240229	165300	213822980	2850	2850	2850	2850	0
206	20240229	165200	213822980	2850	2850	2850	2850	0
207	20240229	165100	213822980	2850	2850	2850	2850	0
208	20240229	165000	213822980	2850	2850	2850	2850	0
209	20240229	164900	213822980	2850	2850	2850	2850	0
210	20240229	164800	213822980	2850	2850	2850	2850	0
211	20240229	164700	213822980	2850	2850	2850	2850	0
212	20240229	164600	213822980	2850	2850	2850	2850	1889
213	20240229	164500	213822980	2850	2850	2850	2850	0
214	20240229	164400	213822980	2850	2850	2850	2850	0
215	20240229	164300	213822980	2850	2850	2850	2850	0
216	20240229	164200	213822980	2850	2850	2850	2850	0
217	20240229	164100	213822980	2850	2850	2850	2850	0
218	20240229	164000	213822980	2850	2850	2850	2850	0
219	20240229	163900	213822980	2850	2850	2850	2850	0
220	20240229	163800	213822980	2850	2850	2850	2850	0
221	20240229	163700	213822980	2850	2850	2850	2850	0
222	20240229	163600	213822980	2850	2850	2850	2850	0
223	20240229	163500	213822980	2850	2850	2850	2850	0
224	20240229	163400	213822980	2850	2850	2850	2850	0
225	20240229	163300	213822980	2850	2850	2850	2850	0
226	20240229	163200	213822980	2850	2850	2850	2850	0
227	20240229	163100	213822980	2850	2850	2850	2850	0
228	20240229	163000	213822980	2850	2850	2850	2850	0
229	20240229	162900	213822980	2850	2850	2850	2850	0
230	20240229	162800	213822980	2850	2850	2850	2850	0
231	20240229	162700	213822980	2850	2850	2850	2850	0
232	20240229	162600	213822980	2850	2850	2850	2850	0
233	20240229	162500	213822980	2850	2850	2850	2850	0
234	20240229	162400	213822980	2850	2850	2850	2850	0
235	20240229	162300	213822980	2850	2850	2850	2850	0
236	20240229	162200	213822980	2850	2850	2850	2850	0
237	20240229	162100	213822980	2850	2850	2850	2850	0
238	20240229	162000	213822980	2850	2850	2850	2850	0
239	20240229	161900	213822980	2850	2850	2850	2850	0
240	20240229	161800	213822980	2850	2850	2850	2850	0
241	20240229	161700	213822980	2850	2850	2850	2850	0
242	20240229	161600	213822980	2850	2850	2850	2850	1889
243	20240229	161500	213822980	2850	2850	2850	2850	0
244	20240229	161400	213822980	2850	2850	2850	2850	0
245	20240229	161300	213822980	2850	2850	2850	2850	0
246	20240229	161200	213822980	2850	2850	2850	2850	0
247	20240229	161100	213822980	2850	2850	2850	2850	0
248	20240229	161000	213822980	2850	2850	2850	2850	0
249	20240229	160900	213822980	2850	2850	2850	2850	0
250	20240229	160800	213822980	2850	2850	2850	2850	0
251	20240229	160700	213822980	2850	2850	2850	2850	0
252	20240229	160600	213822980	2850	2850	2850	2850	0
253	20240229	160500	213822980	2850	2850	2850	2850	0
254	20240229	160400	213822980	2850	2850	2850	2850	0
255	20240229	160300	213822980	2850	2850	2850	2850	0
256	20240229	160200	213822980	2850	2850	2850	2850	0
257	20240229	160100	213822980	2850	2850	2850	2850	0
258	20240229	160000	213822980	2850	2850	2850	2850	0
259	20240229	155900	213822980	2850	2850	2850	2850	0
260	20240229	155800	213822980	2850	2850	2850	2850	0
261	20240229	155700	213822980	2850	2850	2850	2850	0
262	20240229	155600	213822980	2850	2850	2850	2850	0
263	20240229	155500	213822980	2850	2850	2850	2850	0
264	20240229	155400	213822980	2850	2850	2850	2850	0
265	20240229	155300	213822980	2850	2850	2850	2850	0
266	20240229	155200	213822980	2850	2850	2850	2850	0
267	20240229	155100	213822980	2850	2850	2850	2850	0
268	20240229	155000	213822980	2850	2850	2850	2850	0
269	20240229	154900	213822980	2850	2850	2850	2850	0
270	20240229	154800	213822980	2850	2850	2850	2850	0
271	20240229	154700	213822980	2850	2850	2850	2850	0
272	20240229	154600	213822980	2850	2850	2850	2850	1889
273	20240229	154500	213822980	2850	2850	2850	2850	0
274	20240229	154400	213822980	2850	2850	2850	2850	0
275	20240229	154300	213822980	2850	2850	2850	2850	0
276	20240229	154200	213822980	2850	2850	2850	2850	0
277	20240229	154100	213822980	2850	2850	2850	2850	0
278	20240229	154000	213822980	2850	2850	2850	2850	0
279	20240229	153900	213822980	2850	2850	2850	2850	0
280	20240229	153800	213822980	2850	2850	2850	2850	0
281	20240229	153700	213822980	2850	2850	2850	2850	0
282	20240229	153600	213822980	2850	2850	2850	2850	0
283	20240229	153500	213822980	2850	2850	2850	2850	0
284	20240229	153400	213822980	2850	2850	2850	2850	0
285	20240229	153300	213822980	2850	2850	2850	2850	0
286	20240229	153200	213822980	2850	2850	2850	2850	0
287	20240229	153100	213822980	2850	2850	2850	2850	0
288	20240229	153000	213822980	2850	2850	2850	2850	1889
289	20240229	152900	208439330	2850	2850	2850	2850	0
290	20240229	152800	208439330	2850	2850	2850	2850	0
291	20240229	152700	208439330	2850	2850	2850	2850	0
292	20240229	152600	208439330	2850	2850	2850	2850	0
293	20240229	152500	208439330	2850	2850	2850	2850	0
294	20240229	152400	208439330	2850	2850	2850	2850	0
295	20240229	152300	208439330	2850	2850	2850	2850	0
296	20240229	152200	208439330	2850	2850	2850	2850	0
297	20240229	152100	208439330	2850	2850	2850	2850	0
298	20240229	152000	208439330	2850	2850	2850	2850	0
299	20240229	151900	208439330	2850	2855	2855	2850	564
300	20240229	151800	206830675	2855	2850	2855	2850	153
301	20240229	151700	206393865	2855	2855	2855	2855	45
302	20240229	151600	206265390	2855	2855	2855	2855	45
303	20240229	151500	206136915	2850	2850	2850	2850	0
304	20240229	151400	206136915	2850	2850	2850	2850	0
305	20240229	151300	206136915	2850	2850	2850	2850	330
306	20240229	151200	205196415	2850	2855	2855	2850	170
307	20240229	151100	204711070	2855	2855	2855	2855	54
308	20240229	151000	204556900	2850	2850	2850	2850	41
309	20240229	150900	204440050	2850	2850	2850	2850	1
310	20240229	150800	204437200	2850	2850	2850	2850	57
311	20240229	150700	204274750	2850	2850	2850	2850	22
312	20240229	150600	204212050	2850	2850	2850	2850	567
313	20240229	150500	202596100	2850	2850	2850	2850	38
314	20240229	150400	202487800	2855	2855	2855	2855	0
315	20240229	150300	202487800	2855	2855	2855	2855	0
316	20240229	150200	202487800	2855	2855	2855	2855	15
317	20240229	150100	202444975	2855	2855	2855	2855	4
318	20240229	150000	202433555	2855	2855	2855	2855	2
319	20240229	145900	202427845	2850	2850	2850	2850	652
320	20240229	145800	200569645	2855	2855	2855	2855	0
321	20240229	145700	200569645	2855	2855	2855	2855	435
322	20240229	145600	199327720	2855	2855	2855	2855	57
323	20240229	145500	199164985	2855	2855	2855	2855	0
324	20240229	145400	199164985	2855	2855	2855	2855	1
325	20240229	145300	199162130	2855	2855	2855	2855	0
326	20240229	145200	199162130	2855	2855	2855	2855	50
327	20240229	145100	199019380	2855	2855	2855	2855	0
328	20240229	145000	199019380	2855	2855	2855	2855	0
329	20240229	144900	199019380	2855	2855	2855	2855	0
330	20240229	144800	199019380	2855	2850	2855	2850	54
331	20240229	144700	198865230	2850	2850	2850	2850	0
332	20240229	144600	198865230	2850	2850	2850	2850	200
333	20240229	144500	198295230	2855	2855	2855	2855	150
334	20240229	144400	197866980	2850	2850	2850	2850	0
335	20240229	144300	197866980	2850	2850	2850	2850	0
336	20240229	144200	197866980	2850	2850	2850	2850	0
337	20240229	144100	197866980	2850	2850	2850	2850	0
338	20240229	144000	197866980	2850	2850	2850	2850	0
339	20240229	143900	197866980	2850	2850	2850	2850	0
340	20240229	143800	197866980	2850	2850	2850	2850	2
341	20240229	143700	197861280	2850	2855	2855	2850	617
342	20240229	143600	196099830	2850	2850	2850	2850	11
343	20240229	143500	196068480	2850	2850	2850	2850	0
344	20240229	143400	196068480	2850	2855	2855	2850	25
345	20240229	143300	195997130	2855	2855	2855	2855	0
346	20240229	143200	195997130	2855	2855	2855	2855	1
347	20240229	143100	195994275	2850	2850	2850	2850	0
348	20240229	143000	195994275	2850	2850	2850	2850	0
349	20240229	142900	195994275	2850	2850	2850	2850	6
350	20240229	142800	195977175	2850	2850	2850	2850	5
351	20240229	142700	195962925	2850	2850	2850	2850	155
352	20240229	142600	195521175	2855	2855	2855	2855	0
353	20240229	142500	195521175	2855	2855	2855	2855	0
354	20240229	142400	195521175	2855	2855	2855	2855	0
355	20240229	142300	195521175	2855	2855	2855	2855	4
356	20240229	142200	195509755	2850	2850	2850	2850	14
357	20240229	142100	195469855	2850	2850	2850	2850	3
358	20240229	142000	195461305	2850	2850	2850	2850	103
359	20240229	141900	195167755	2850	2850	2850	2850	0
360	20240229	141800	195167755	2850	2850	2850	2850	0
361	20240229	141700	195167755	2850	2850	2850	2850	0
362	20240229	141600	195167755	2850	2850	2850	2850	0
363	20240229	141500	195167755	2850	2850	2850	2850	8
364	20240229	141400	195144955	2850	2850	2850	2850	12
365	20240229	141300	195110755	2850	2845	2850	2845	252
366	20240229	141200	194392570	2845	2845	2850	2845	82
367	20240229	141100	194158915	2845	2845	2845	2845	1
368	20240229	141000	194156070	2850	2850	2850	2850	170
369	20240229	140900	193671570	2845	2845	2845	2845	0
370	20240229	140800	193671570	2845	2845	2845	2845	1
371	20240229	140700	193668725	2845	2845	2845	2845	3
372	20240229	140600	193660190	2850	2850	2850	2850	921
373	20240229	140500	191035340	2850	2850	2855	2850	14
374	20240229	140400	190995390	2850	2850	2850	2850	103
375	20240229	140300	190701840	2850	2850	2850	2850	3
376	20240229	140200	190693290	2850	2850	2850	2850	3
377	20240229	140100	190684740	2850	2850	2850	2850	83
378	20240229	140000	190448190	2850	2850	2850	2850	1
379	20240229	135900	190445340	2850	2850	2850	2850	4
380	20240229	135800	190433940	2850	2850	2850	2850	4
381	20240229	135700	190422540	2850	2850	2850	2850	108
382	20240229	135600	190114740	2855	2855	2855	2855	0
383	20240229	135500	190114740	2855	2855	2855	2855	1
384	20240229	135400	190111885	2850	2850	2850	2850	0
385	20240229	135300	190111885	2850	2850	2850	2850	0
386	20240229	135200	190111885	2850	2850	2850	2850	0
387	20240229	135100	190111885	2850	2850	2850	2850	6
388	20240229	135000	190094785	2855	2855	2855	2855	0
389	20240229	134900	190094785	2855	2855	2855	2855	164
390	20240229	134800	189626565	2855	2855	2855	2855	0
391	20240229	134700	189626565	2855	2855	2855	2855	340
392	20240229	134600	188655865	2860	2860	2860	2860	0
393	20240229	134500	188655865	2860	2860	2860	2860	0
394	20240229	134400	188655865	2860	2860	2860	2860	333
395	20240229	134300	187703485	2860	2855	2860	2855	218
396	20240229	134200	187080585	2855	2855	2855	2855	1111
397	20240229	134100	183908680	2855	2855	2855	2855	383
398	20240229	134000	182815215	2855	2850	2855	2850	1852
399	20240229	133900	177528245	2850	2850	2850	2850	0
400	20240229	133800	177528245	2850	2850	2850	2850	0
401	20240229	133700	177528245	2850	2850	2850	2850	0
402	20240229	133600	177528245	2850	2850	2850	2850	106
403	20240229	133500	177226145	2850	2850	2850	2850	400
404	20240229	133400	176086145	2850	2850	2850	2850	0
405	20240229	133300	176086145	2850	2850	2850	2850	50
406	20240229	133200	175943645	2855	2855	2855	2855	0
407	20240229	133100	175943645	2855	2855	2855	2855	0
408	20240229	133000	175943645	2855	2855	2855	2855	0
409	20240229	132900	175943645	2855	2855	2855	2855	57
410	20240229	132800	175780910	2840	2840	2840	2840	0
411	20240229	132700	175780910	2840	2840	2840	2840	186
412	20240229	132600	175252670	2840	2840	2840	2840	0
413	20240229	132500	175252670	2840	2840	2840	2840	0
414	20240229	132400	175252670	2840	2840	2840	2840	0
415	20240229	132300	175252670	2840	2840	2840	2840	0
416	20240229	132200	175252670	2840	2840	2840	2840	0
417	20240229	132100	175252670	2840	2840	2840	2840	0
418	20240229	132000	175252670	2840	2840	2840	2840	7
419	20240229	131900	175232790	2845	2845	2845	2845	280
420	20240229	131800	174436190	2845	2850	2850	2845	22
421	20240229	131700	174373595	2855	2855	2855	2855	0
422	20240229	131600	174373595	2855	2855	2855	2855	0
423	20240229	131500	174373595	2855	2855	2855	2855	0
424	20240229	131400	174373595	2855	2855	2855	2855	1
425	20240229	131300	174370740	2855	2855	2855	2855	0
426	20240229	131200	174370740	2855	2855	2855	2855	581
427	20240229	131100	172711985	2855	2850	2855	2850	1185
428	20240229	131000	169330000	2840	2840	2840	2840	0
429	20240229	130900	169330000	2840	2845	2845	2840	2987
430	20240229	130800	160846860	2850	2850	2850	2850	30
431	20240229	130700	160761360	2840	2850	2850	2840	120
432	20240229	130600	160419560	2850	2850	2850	2850	0
433	20240229	130500	160419560	2850	2850	2850	2850	30
434	20240229	130400	160334060	2835	2835	2835	2835	1
435	20240229	130300	160331225	2835	2835	2835	2835	0
436	20240229	130200	160331225	2835	2835	2835	2835	0
437	20240229	130100	160331225	2835	2835	2835	2835	0
438	20240229	130000	160331225	2835	2835	2835	2835	0
439	20240229	125900	160331225	2835	2835	2835	2835	0
440	20240229	125800	160331225	2835	2835	2835	2835	0
441	20240229	125700	160331225	2835	2835	2835	2835	0
442	20240229	125600	160331225	2835	2835	2835	2835	0
443	20240229	125500	160331225	2835	2835	2835	2835	0
444	20240229	125400	160331225	2835	2835	2835	2835	0
445	20240229	125300	160331225	2835	2835	2835	2835	0
446	20240229	125200	160331225	2835	2835	2835	2835	0
447	20240229	125100	160331225	2835	2835	2835	2835	1854
448	20240229	125000	155075135	2835	2835	2835	2835	0
449	20240229	124900	155075135	2835	2835	2835	2835	0
450	20240229	124800	155075135	2835	2835	2835	2835	0
451	20240229	124700	155075135	2835	2835	2835	2835	2
452	20240229	124600	155069465	2835	2835	2835	2835	0
453	20240229	124500	155069465	2835	2835	2835	2835	0
454	20240229	124400	155069465	2835	2835	2835	2835	1
455	20240229	124300	155066630	2835	2835	2835	2835	0
456	20240229	124200	155066630	2835	2835	2835	2835	0
457	20240229	124100	155066630	2835	2835	2835	2835	0
458	20240229	124000	155066630	2835	2835	2835	2835	5
459	20240229	123900	155052455	2835	2835	2835	2835	0
460	20240229	123800	155052455	2835	2835	2835	2835	0
461	20240229	123700	155052455	2835	2835	2835	2835	0
462	20240229	123600	155052455	2835	2835	2835	2835	237
463	20240229	123500	154380560	2835	2835	2835	2835	19
464	20240229	123400	154326695	2840	2840	2840	2840	355
465	20240229	123300	153318495	2845	2845	2845	2845	0
466	20240229	123200	153318495	2845	2845	2845	2845	0
467	20240229	123100	153318495	2845	2845	2845	2845	0
468	20240229	123000	153318495	2845	2845	2845	2845	0
469	20240229	122900	153318495	2845	2850	2850	2845	2
470	20240229	122800	153312800	2855	2855	2855	2855	0
471	20240229	122700	153312800	2855	2855	2855	2855	248
472	20240229	122600	152604760	2840	2840	2840	2840	0
473	20240229	122500	152604760	2840	2840	2840	2840	0
474	20240229	122400	152604760	2840	2840	2840	2840	0
475	20240229	122300	152604760	2840	2840	2840	2840	9
476	20240229	122200	152579200	2855	2855	2855	2855	0
477	20240229	122100	152579200	2855	2855	2855	2855	100
478	20240229	122000	152293700	2855	2855	2855	2855	0
479	20240229	121900	152293700	2855	2855	2855	2855	0
480	20240229	121800	152293700	2855	2855	2855	2855	0
481	20240229	121700	152293700	2855	2855	2855	2855	759
482	20240229	121600	150126755	2855	2840	2855	2840	1755
483	20240229	121500	145121530	2840	2840	2840	2840	0
484	20240229	121400	145121530	2840	2840	2840	2840	62
485	20240229	121300	144945450	2840	2840	2840	2840	0
486	20240229	121200	144945450	2840	2840	2840	2840	0
487	20240229	121100	144945450	2840	2840	2840	2840	0
488	20240229	121000	144945450	2840	2840	2840	2840	290
489	20240229	120900	144121850	2835	2835	2835	2835	410
490	20240229	120800	142959500	2835	2840	2840	2835	941
491	20240229	120700	140287225	2840	2840	2840	2840	0
492	20240229	120600	140287225	2840	2840	2840	2840	0
493	20240229	120500	140287225	2840	2840	2840	2840	0
494	20240229	120400	140287225	2840	2840	2840	2840	0
495	20240229	120300	140287225	2840	2840	2840	2840	0
496	20240229	120200	140287225	2840	2840	2840	2840	0
497	20240229	120100	140287225	2840	2840	2840	2840	0
498	20240229	120000	140287225	2840	2840	2840	2840	184
499	20240229	115900	139764665	2840	2840	2840	2840	0
500	20240229	115800	139764665	2840	2840	2840	2840	0
501	20240229	115700	139764665	2840	2840	2840	2840	0
502	20240229	115600	139764665	2840	2840	2840	2840	131
503	20240229	115500	139392625	2840	2840	2840	2840	0
504	20240229	115400	139392625	2840	2840	2840	2840	0
505	20240229	115300	139392625	2840	2840	2840	2840	0
506	20240229	115200	139392625	2840	2840	2840	2840	0
507	20240229	115100	139392625	2840	2840	2840	2840	538
508	20240229	115000	137864705	2840	2840	2840	2840	0
509	20240229	114900	137864705	2840	2840	2840	2840	2
510	20240229	114800	137859025	2845	2845	2845	2845	0
511	20240229	114700	137859025	2845	2845	2845	2845	0
512	20240229	114600	137859025	2845	2845	2845	2845	481
513	20240229	114500	136490580	2845	2845	2845	2845	27
514	20240229	114400	136413765	2845	2845	2845	2845	366
515	20240229	114300	135372495	2845	2845	2845	2845	0
516	20240229	114200	135372495	2845	2845	2845	2845	12
517	20240229	114100	135338355	2845	2845	2845	2845	13
518	20240229	114000	135301370	2845	2845	2850	2845	311
519	20240229	113900	134415080	2850	2840	2850	2840	43
520	20240229	113800	134292560	2840	2840	2845	2840	6
521	20240229	113700	134275505	2840	2840	2840	2840	70
522	20240229	113600	134076705	2840	2840	2840	2840	8
523	20240229	113500	134053985	2840	2840	2840	2840	19
524	20240229	113400	134000025	2850	2850	2850	2850	0
525	20240229	113300	134000025	2850	2850	2850	2850	0
526	20240229	113200	134000025	2850	2850	2850	2850	0
527	20240229	113100	134000025	2850	2850	2850	2850	0
528	20240229	113000	134000025	2850	2850	2850	2850	0
529	20240229	112900	134000025	2850	2850	2850	2850	0
530	20240229	112800	134000025	2850	2850	2850	2850	0
531	20240229	112700	134000025	2850	2850	2850	2850	0
532	20240229	112600	134000025	2850	2850	2850	2850	0
533	20240229	112500	134000025	2850	2850	2850	2850	0
534	20240229	112400	134000025	2850	2840	2850	2840	35
535	20240229	112300	133900615	2840	2840	2855	2840	36
536	20240229	112200	133797925	2840	2840	2840	2840	0
537	20240229	112100	133797925	2840	2840	2840	2840	0
538	20240229	112000	133797925	2840	2840	2840	2840	0
539	20240229	111900	133797925	2840	2840	2840	2840	0
540	20240229	111800	133797925	2840	2840	2840	2840	0
541	20240229	111700	133797925	2840	2840	2840	2840	151
542	20240229	111600	133369085	2835	2835	2835	2835	0
543	20240229	111500	133369085	2835	2835	2835	2835	0
544	20240229	111400	133369085	2835	2835	2835	2835	0
545	20240229	111300	133369085	2835	2835	2835	2835	0
546	20240229	111200	133369085	2835	2850	2850	2835	600
547	20240229	111100	131662365	2855	2855	2855	2855	0
548	20240229	111000	131662365	2855	2855	2855	2855	0
549	20240229	110900	131662365	2855	2855	2855	2855	0
550	20240229	110800	131662365	2855	2855	2855	2855	0
551	20240229	110700	131662365	2855	2855	2855	2855	2
552	20240229	110600	131656655	2860	2855	2860	2855	40
553	20240229	110500	131542260	2860	2860	2860	2860	0
554	20240229	110400	131542260	2860	2860	2860	2860	0
555	20240229	110300	131542260	2860	2860	2860	2860	0
556	20240229	110200	131542260	2860	2860	2860	2860	0
557	20240229	110100	131542260	2860	2860	2860	2860	698
558	20240229	110000	129545980	2865	2855	2865	2855	158
559	20240229	105900	129094140	2850	2855	2855	2850	200
560	20240229	105800	128523750	2855	2855	2855	2855	2
561	20240229	105700	128518040	2855	2855	2860	2855	59
562	20240229	105600	128349585	2865	2865	2865	2865	0
563	20240229	105500	128349585	2865	2865	2865	2860	1309
564	20240229	105400	124600305	2865	2865	2865	2865	436
565	20240229	105300	123351165	2865	2860	2865	2860	1571
566	20240229	105200	118850280	2865	2860	2865	2860	215
567	20240229	105100	118235355	2865	2865	2865	2865	486
568	20240229	105000	116842965	2865	2865	2870	2855	2064
569	20240229	104900	110930615	2860	2860	2860	2855	1722
570	20240229	104800	106006145	2860	2855	2860	2855	3043
571	20240229	104700	97306550	2850	2845	2850	2845	2773
572	20240229	104600	89407555	2845	2845	2845	2845	352
573	20240229	104500	88406115	2840	2835	2840	2835	905
574	20240229	104400	85836140	2840	2840	2840	2840	0
575	20240229	104300	85836140	2840	2830	2840	2830	46
576	20240229	104200	85705910	2840	2840	2840	2840	0
577	20240229	104100	85705910	2840	2840	2840	2840	478
578	20240229	104000	84348390	2845	2845	2845	2845	0
579	20240229	103900	84348390	2845	2845	2845	2845	0
580	20240229	103800	84348390	2845	2845	2845	2830	221
581	20240229	103700	83719720	2850	2850	2850	2845	866
582	20240229	103600	81251760	2850	2840	2850	2840	4995
583	20240229	103500	67059025	2840	2835	2840	2835	220
584	20240229	103400	66434325	2840	2830	2840	2830	33
585	20240229	103300	66340770	2830	2835	2840	2830	918
586	20240229	103200	63738865	2830	2825	2830	2825	3585
587	20240229	103100	53607520	2820	2820	2820	2820	0
588	20240229	103000	53607520	2820	2820	2820	2820	0
589	20240229	102900	53607520	2820	2820	2820	2820	148
590	20240229	102800	53190160	2820	2820	2820	2820	0
591	20240229	102700	53190160	2820	2820	2820	2820	30
592	20240229	102600	53105560	2815	2815	2815	2815	0
593	20240229	102500	53105560	2815	2815	2815	2815	0
594	20240229	102400	53105560	2815	2815	2815	2815	46
595	20240229	102300	52976070	2825	2825	2825	2825	0
596	20240229	102200	52976070	2825	2820	2825	2820	354
597	20240229	102100	51977250	2825	2825	2825	2825	0
598	20240229	102000	51977250	2825	2825	2825	2825	707
599	20240229	101900	49979975	2825	2820	2825	2820	21
600	20240229	101800	49920750	2820	2820	2820	2820	0
601	20240229	101700	49920750	2820	2820	2820	2820	0
602	20240229	101600	49920750	2820	2820	2820	2820	0
603	20240229	101500	49920750	2820	2820	2820	2820	0
604	20240229	101400	49920750	2820	2820	2820	2820	5
605	20240229	101300	49906650	2820	2805	2820	2805	1779
606	20240229	101200	44891245	2805	2805	2805	2805	0
607	20240229	101100	44891245	2805	2815	2815	2805	1823
608	20240229	101000	39772875	2815	2815	2815	2815	200
609	20240229	100900	39209875	2820	2820	2820	2820	0
610	20240229	100800	39209875	2820	2820	2820	2820	0
611	20240229	100700	39209875	2820	2820	2820	2820	0
612	20240229	100600	39209875	2820	2820	2820	2820	10
613	20240229	100500	39181675	2820	2830	2830	2820	2149
614	20240229	100400	33111505	2830	2825	2830	2820	809
615	20240229	100300	30825815	2825	2820	2825	2820	476
616	20240229	100200	29482495	2820	2820	2820	2820	0
617	20240229	100100	29482495	2820	2820	2820	2820	1
618	20240229	100000	29479675	2820	2820	2820	2820	100
619	20240229	095900	29197675	2825	2820	2825	2820	304
620	20240229	095800	28340390	2820	2820	2820	2820	0
621	20240229	095700	28340390	2820	2820	2820	2820	143
622	20240229	095600	27937130	2820	2825	2825	2820	302
623	20240229	095500	27083990	2825	2815	2825	2815	733
624	20240229	095400	25017195	2815	2805	2815	2805	1281
625	20240229	095300	21417170	2805	2805	2805	2800	966
626	20240229	095200	18707545	2805	2800	2805	2800	13
627	20240229	095100	18671140	2800	2805	2805	2800	863
628	20240229	095000	16250525	2805	2805	2805	2805	0
629	20240229	094900	16250525	2805	2805	2805	2805	0
630	20240229	094800	16250525	2805	2805	2805	2805	0
631	20240229	094700	16250525	2805	2805	2805	2805	0
632	20240229	094600	16250525	2805	2805	2805	2805	918
633	20240229	094500	13675535	2805	2805	2805	2805	1
634	20240229	094400	13672730	2800	2800	2800	2800	295
635	20240229	094300	12846730	2800	2790	2800	2790	15
636	20240229	094200	12804830	2800	2800	2800	2800	319
637	20240229	094100	11911630	2800	2785	2800	2785	329
638	20240229	094000	10991995	2785	2785	2785	2785	0
639	20240229	093900	10991995	2785	2790	2790	2785	48
640	20240229	093800	10858270	2790	2790	2790	2790	1
641	20240229	093700	10855480	2790	2790	2790	2790	0
642	20240229	093600	10855480	2790	2790	2790	2790	0
643	20240229	093500	10855480	2790	2790	2790	2790	0
644	20240229	093400	10855480	2790	2790	2790	2790	647
645	20240229	093300	9050350	2790	2785	2790	2785	459
646	20240229	093200	7770240	2790	2790	2790	2790	0
647	20240229	093100	7770240	2790	2790	2790	2790	0
648	20240229	093000	7770240	2790	2790	2790	2790	2
649	20240229	092900	7764660	2785	2785	2785	2785	0
650	20240229	092800	7764660	2785	2785	2785	2785	17
651	20240229	092700	7717315	2785	2785	2785	2785	0
652	20240229	092600	7717315	2785	2785	2785	2785	0
653	20240229	092500	7717315	2785	2785	2785	2785	0
654	20240229	092400	7717315	2785	2785	2785	2785	0
655	20240229	092300	7717315	2785	2790	2790	2785	434
656	20240229	092200	6508505	2795	2795	2795	2795	0
657	20240229	092100	6508505	2795	2795	2795	2795	1
658	20240229	092000	6505710	2795	2795	2795	2795	0
659	20240229	091900	6505710	2795	2795	2795	2795	161
660	20240229	091800	6055715	2795	2795	2795	2795	57
661	20240229	091700	5896400	2795	2795	2795	2795	0
662	20240229	091600	5896400	2795	2795	2795	2795	0
663	20240229	091500	5896400	2795	2800	2800	2795	301
664	20240229	091400	5055100	2805	2800	2805	2800	13
665	20240229	091300	5018695	2800	2800	2800	2800	87
666	20240229	091200	4775095	2800	2800	2800	2800	23
667	20240229	091100	4710695	2805	2805	2805	2805	407
668	20240229	091000	3569060	2805	2810	2810	2805	21
669	20240229	090900	3510070	2805	2805	2805	2805	15
670	20240229	090800	3467995	2805	2805	2805	2805	14
671	20240229	090700	3428725	2805	2805	2805	2805	0
672	20240229	090600	3428725	2805	2805	2805	2805	11
673	20240229	090500	3397870	2805	2805	2805	2805	201
674	20240229	090400	2834065	2805	2785	2805	2785	293
675	20240229	090300	2012600	2785	2785	2785	2785	0
676	20240229	090200	2012600	2785	2805	2805	2785	176
677	20240229	090100	1521715	2805	2810	2815	2805	296
678	20240229	090000	690070	2810	2805	2810	2805	246