KissMeData/306620/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210300	200651795	2705	2705	2705	2705	2237
3	20240229	210200	200651795	2705	2705	2705	2705	0
4	20240229	210100	200651795	2705	2705	2705	2705	0
5	20240229	210000	200651795	2705	2705	2705	2705	0
6	20240229	205900	200651795	2705	2705	2705	2705	0
7	20240229	205800	200651795	2705	2705	2705	2705	0
8	20240229	205700	200651795	2705	2705	2705	2705	0
9	20240229	205600	200651795	2705	2705	2705	2705	0
10	20240229	205500	200651795	2705	2705	2705	2705	0
11	20240229	205400	200651795	2705	2705	2705	2705	0
12	20240229	205300	200651795	2705	2705	2705	2705	0
13	20240229	205200	200651795	2705	2705	2705	2705	0
14	20240229	205100	200651795	2705	2705	2705	2705	0
15	20240229	205000	200651795	2705	2705	2705	2705	0
16	20240229	204900	200651795	2705	2705	2705	2705	0
17	20240229	204800	200651795	2705	2705	2705	2705	0
18	20240229	204700	200651795	2705	2705	2705	2705	0
19	20240229	204600	200651795	2705	2705	2705	2705	0
20	20240229	204500	200651795	2705	2705	2705	2705	0
21	20240229	204400	200651795	2705	2705	2705	2705	0
22	20240229	204300	200651795	2705	2705	2705	2705	0
23	20240229	204200	200651795	2705	2705	2705	2705	0
24	20240229	204100	200651795	2705	2705	2705	2705	0
25	20240229	204000	200651795	2705	2705	2705	2705	0
26	20240229	203900	200651795	2705	2705	2705	2705	0
27	20240229	203800	200651795	2705	2705	2705	2705	0
28	20240229	203700	200651795	2705	2705	2705	2705	0
29	20240229	203600	200651795	2705	2705	2705	2705	0
30	20240229	203500	200651795	2705	2705	2705	2705	0
31	20240229	203400	200651795	2705	2705	2705	2705	0
32	20240229	203300	200651795	2705	2705	2705	2705	2237
33	20240229	203200	200651795	2705	2705	2705	2705	0
34	20240229	203100	200651795	2705	2705	2705	2705	0
35	20240229	203000	200651795	2705	2705	2705	2705	0
36	20240229	202900	200651795	2705	2705	2705	2705	0
37	20240229	202800	200651795	2705	2705	2705	2705	0
38	20240229	202700	200651795	2705	2705	2705	2705	0
39	20240229	202600	200651795	2705	2705	2705	2705	0
40	20240229	202500	200651795	2705	2705	2705	2705	0
41	20240229	202400	200651795	2705	2705	2705	2705	0
42	20240229	202300	200651795	2705	2705	2705	2705	0
43	20240229	202200	200651795	2705	2705	2705	2705	0
44	20240229	202100	200651795	2705	2705	2705	2705	0
45	20240229	202000	200651795	2705	2705	2705	2705	0
46	20240229	201900	200651795	2705	2705	2705	2705	0
47	20240229	201800	200651795	2705	2705	2705	2705	0
48	20240229	201700	200651795	2705	2705	2705	2705	0
49	20240229	201600	200651795	2705	2705	2705	2705	0
50	20240229	201500	200651795	2705	2705	2705	2705	0
51	20240229	201400	200651795	2705	2705	2705	2705	0
52	20240229	201300	200651795	2705	2705	2705	2705	0
53	20240229	201200	200651795	2705	2705	2705	2705	0
54	20240229	201100	200651795	2705	2705	2705	2705	0
55	20240229	201000	200651795	2705	2705	2705	2705	0
56	20240229	200900	200651795	2705	2705	2705	2705	0
57	20240229	200800	200651795	2705	2705	2705	2705	0
58	20240229	200700	200651795	2705	2705	2705	2705	0
59	20240229	200600	200651795	2705	2705	2705	2705	0
60	20240229	200500	200651795	2705	2705	2705	2705	0
61	20240229	200400	200651795	2705	2705	2705	2705	0
62	20240229	200300	200651795	2705	2705	2705	2705	2237
63	20240229	200200	200651795	2705	2705	2705	2705	0
64	20240229	200100	200651795	2705	2705	2705	2705	0
65	20240229	200000	200651795	2705	2705	2705	2705	0
66	20240229	195900	200651795	2705	2705	2705	2705	0
67	20240229	195800	200651795	2705	2705	2705	2705	0
68	20240229	195700	200651795	2705	2705	2705	2705	0
69	20240229	195600	200651795	2705	2705	2705	2705	0
70	20240229	195500	200651795	2705	2705	2705	2705	0
71	20240229	195400	200651795	2705	2705	2705	2705	0
72	20240229	195300	200651795	2705	2705	2705	2705	0
73	20240229	195200	200651795	2705	2705	2705	2705	0
74	20240229	195100	200651795	2705	2705	2705	2705	0
75	20240229	195000	200651795	2705	2705	2705	2705	0
76	20240229	194900	200651795	2705	2705	2705	2705	0
77	20240229	194800	200651795	2705	2705	2705	2705	0
78	20240229	194700	200651795	2705	2705	2705	2705	0
79	20240229	194600	200651795	2705	2705	2705	2705	0
80	20240229	194500	200651795	2705	2705	2705	2705	0
81	20240229	194400	200651795	2705	2705	2705	2705	0
82	20240229	194300	200651795	2705	2705	2705	2705	0
83	20240229	194200	200651795	2705	2705	2705	2705	0
84	20240229	194100	200651795	2705	2705	2705	2705	0
85	20240229	194000	200651795	2705	2705	2705	2705	0
86	20240229	193900	200651795	2705	2705	2705	2705	0
87	20240229	193800	200651795	2705	2705	2705	2705	0
88	20240229	193700	200651795	2705	2705	2705	2705	0
89	20240229	193600	200651795	2705	2705	2705	2705	0
90	20240229	193500	200651795	2705	2705	2705	2705	0
91	20240229	193400	200651795	2705	2705	2705	2705	0
92	20240229	193300	200651795	2705	2705	2705	2705	2237
93	20240229	193200	200651795	2705	2705	2705	2705	0
94	20240229	193100	200651795	2705	2705	2705	2705	0
95	20240229	193000	200651795	2705	2705	2705	2705	0
96	20240229	192900	200651795	2705	2705	2705	2705	0
97	20240229	192800	200651795	2705	2705	2705	2705	0
98	20240229	192700	200651795	2705	2705	2705	2705	0
99	20240229	192600	200651795	2705	2705	2705	2705	0
100	20240229	192500	200651795	2705	2705	2705	2705	0
101	20240229	192400	200651795	2705	2705	2705	2705	0
102	20240229	192300	200651795	2705	2705	2705	2705	0
103	20240229	192200	200651795	2705	2705	2705	2705	0
104	20240229	192100	200651795	2705	2705	2705	2705	0
105	20240229	192000	200651795	2705	2705	2705	2705	0
106	20240229	191900	200651795	2705	2705	2705	2705	0
107	20240229	191800	200651795	2705	2705	2705	2705	0
108	20240229	191700	200651795	2705	2705	2705	2705	0
109	20240229	191600	200651795	2705	2705	2705	2705	0
110	20240229	191500	200651795	2705	2705	2705	2705	0
111	20240229	191400	200651795	2705	2705	2705	2705	0
112	20240229	191300	200651795	2705	2705	2705	2705	0
113	20240229	191200	200651795	2705	2705	2705	2705	0
114	20240229	191100	200651795	2705	2705	2705	2705	0
115	20240229	191000	200651795	2705	2705	2705	2705	0
116	20240229	190900	200651795	2705	2705	2705	2705	0
117	20240229	190800	200651795	2705	2705	2705	2705	0
118	20240229	190700	200651795	2705	2705	2705	2705	0
119	20240229	190600	200651795	2705	2705	2705	2705	0
120	20240229	190500	200651795	2705	2705	2705	2705	0
121	20240229	190400	200651795	2705	2705	2705	2705	0
122	20240229	190300	200651795	2705	2705	2705	2705	2237
123	20240229	190200	200651795	2705	2705	2705	2705	0
124	20240229	190100	200651795	2705	2705	2705	2705	0
125	20240229	190000	200651795	2705	2705	2705	2705	0
126	20240229	185900	200651795	2705	2705	2705	2705	0
127	20240229	185800	200651795	2705	2705	2705	2705	0
128	20240229	185700	200651795	2705	2705	2705	2705	0
129	20240229	185600	200651795	2705	2705	2705	2705	0
130	20240229	185500	200651795	2705	2705	2705	2705	0
131	20240229	185400	200651795	2705	2705	2705	2705	0
132	20240229	185300	200651795	2705	2705	2705	2705	0
133	20240229	185200	200651795	2705	2705	2705	2705	0
134	20240229	185100	200651795	2705	2705	2705	2705	0
135	20240229	185000	200651795	2705	2705	2705	2705	0
136	20240229	184900	200651795	2705	2705	2705	2705	0
137	20240229	184800	200651795	2705	2705	2705	2705	0
138	20240229	184700	200651795	2705	2705	2705	2705	0
139	20240229	184600	200651795	2705	2705	2705	2705	0
140	20240229	184500	200651795	2705	2705	2705	2705	0
141	20240229	184400	200651795	2705	2705	2705	2705	0
142	20240229	184300	200651795	2705	2705	2705	2705	0
143	20240229	184200	200651795	2705	2705	2705	2705	0
144	20240229	184100	200651795	2705	2705	2705	2705	0
145	20240229	184000	200651795	2705	2705	2705	2705	0
146	20240229	183900	200651795	2705	2705	2705	2705	0
147	20240229	183800	200651795	2705	2705	2705	2705	0
148	20240229	183700	200651795	2705	2705	2705	2705	0
149	20240229	183600	200651795	2705	2705	2705	2705	0
150	20240229	183500	200651795	2705	2705	2705	2705	0
151	20240229	183400	200651795	2705	2705	2705	2705	0
152	20240229	183300	200651795	2705	2705	2705	2705	2237
153	20240229	183200	200651795	2705	2705	2705	2705	0
154	20240229	183100	200651795	2705	2705	2705	2705	0
155	20240229	183000	200651795	2705	2705	2705	2705	0
156	20240229	182900	200651795	2705	2705	2705	2705	0
157	20240229	182800	200651795	2705	2705	2705	2705	0
158	20240229	182700	200651795	2705	2705	2705	2705	0
159	20240229	182600	200651795	2705	2705	2705	2705	0
160	20240229	182500	200651795	2705	2705	2705	2705	0
161	20240229	182400	200651795	2705	2705	2705	2705	0
162	20240229	182300	200651795	2705	2705	2705	2705	0
163	20240229	182200	200651795	2705	2705	2705	2705	0
164	20240229	182100	200651795	2705	2705	2705	2705	0
165	20240229	182000	200651795	2705	2705	2705	2705	0
166	20240229	181900	200651795	2705	2705	2705	2705	0
167	20240229	181800	200651795	2705	2705	2705	2705	0
168	20240229	181700	200651795	2705	2705	2705	2705	0
169	20240229	181600	200651795	2705	2705	2705	2705	0
170	20240229	181500	200651795	2705	2705	2705	2705	0
171	20240229	181400	200651795	2705	2705	2705	2705	0
172	20240229	181300	200651795	2705	2705	2705	2705	0
173	20240229	181200	200651795	2705	2705	2705	2705	0
174	20240229	181100	200651795	2705	2705	2705	2705	0
175	20240229	181000	200651795	2705	2705	2705	2705	0
176	20240229	180900	200651795	2705	2705	2705	2705	0
177	20240229	180800	200651795	2705	2705	2705	2705	0
178	20240229	180700	200651795	2705	2705	2705	2705	0
179	20240229	180600	200651795	2705	2705	2705	2705	0
180	20240229	180500	200651795	2705	2705	2705	2705	0
181	20240229	180400	200651795	2705	2705	2705	2705	0
182	20240229	180300	200651795	2705	2705	2705	2705	2237
183	20240229	180200	200651795	2705	2705	2705	2705	0
184	20240229	180100	200651795	2705	2705	2705	2705	0
185	20240229	180000	200651795	2705	2705	2705	2705	0
186	20240229	175900	200651795	2705	2705	2705	2705	0
187	20240229	175800	200651795	2705	2705	2705	2705	0
188	20240229	175700	200651795	2705	2705	2705	2705	0
189	20240229	175600	200651795	2705	2705	2705	2705	0
190	20240229	175500	200651795	2705	2705	2705	2705	0
191	20240229	175400	200651795	2705	2705	2705	2705	0
192	20240229	175300	200651795	2705	2705	2705	2705	0
193	20240229	175200	200651795	2705	2705	2705	2705	0
194	20240229	175100	200651795	2705	2705	2705	2705	0
195	20240229	175000	200651795	2705	2705	2705	2705	0
196	20240229	174900	200651795	2705	2705	2705	2705	0
197	20240229	174800	200651795	2705	2705	2705	2705	0
198	20240229	174700	200651795	2705	2705	2705	2705	0
199	20240229	174600	200651795	2705	2705	2705	2705	0
200	20240229	174500	200651795	2705	2705	2705	2705	0
201	20240229	174400	200651795	2705	2705	2705	2705	0
202	20240229	174300	200651795	2705	2705	2705	2705	0
203	20240229	174200	200651795	2705	2705	2705	2705	0
204	20240229	174100	200651795	2705	2705	2705	2705	0
205	20240229	174000	200651795	2705	2705	2705	2705	0
206	20240229	173900	200651795	2705	2705	2705	2705	0
207	20240229	173800	200651795	2705	2705	2705	2705	0
208	20240229	173700	200651795	2705	2705	2705	2705	0
209	20240229	173600	200651795	2705	2705	2705	2705	0
210	20240229	173500	200651795	2705	2705	2705	2705	0
211	20240229	173400	200651795	2705	2705	2705	2705	0
212	20240229	173300	200651795	2705	2705	2705	2705	2237
213	20240229	173200	200651795	2705	2705	2705	2705	0
214	20240229	173100	200651795	2705	2705	2705	2705	0
215	20240229	173000	200651795	2705	2705	2705	2705	0
216	20240229	172900	200651795	2705	2705	2705	2705	0
217	20240229	172800	200651795	2705	2705	2705	2705	0
218	20240229	172700	200651795	2705	2705	2705	2705	0
219	20240229	172600	200651795	2705	2705	2705	2705	0
220	20240229	172500	200651795	2705	2705	2705	2705	0
221	20240229	172400	200651795	2705	2705	2705	2705	0
222	20240229	172300	200651795	2705	2705	2705	2705	0
223	20240229	172200	200651795	2705	2705	2705	2705	0
224	20240229	172100	200651795	2705	2705	2705	2705	0
225	20240229	172000	200651795	2705	2705	2705	2705	0
226	20240229	171900	200651795	2705	2705	2705	2705	0
227	20240229	171800	200651795	2705	2705	2705	2705	0
228	20240229	171700	200651795	2705	2705	2705	2705	0
229	20240229	171600	200651795	2705	2705	2705	2705	0
230	20240229	171500	200651795	2705	2705	2705	2705	0
231	20240229	171400	200651795	2705	2705	2705	2705	0
232	20240229	171300	200651795	2705	2705	2705	2705	0
233	20240229	171200	200651795	2705	2705	2705	2705	0
234	20240229	171100	200651795	2705	2705	2705	2705	0
235	20240229	171000	200651795	2705	2705	2705	2705	0
236	20240229	170900	200651795	2705	2705	2705	2705	0
237	20240229	170800	200651795	2705	2705	2705	2705	0
238	20240229	170700	200651795	2705	2705	2705	2705	0
239	20240229	170600	200651795	2705	2705	2705	2705	0
240	20240229	170500	200651795	2705	2705	2705	2705	0
241	20240229	170400	200651795	2705	2705	2705	2705	0
242	20240229	170300	200651795	2705	2705	2705	2705	2237
243	20240229	170200	200651795	2705	2705	2705	2705	0
244	20240229	170100	200651795	2705	2705	2705	2705	0
245	20240229	170000	200651795	2705	2705	2705	2705	0
246	20240229	165900	200651795	2705	2705	2705	2705	0
247	20240229	165800	200651795	2705	2705	2705	2705	0
248	20240229	165700	200651795	2705	2705	2705	2705	0
249	20240229	165600	200651795	2705	2705	2705	2705	0
250	20240229	165500	200651795	2705	2705	2705	2705	0
251	20240229	165400	200651795	2705	2705	2705	2705	0
252	20240229	165300	200651795	2705	2705	2705	2705	0
253	20240229	165200	200651795	2705	2705	2705	2705	0
254	20240229	165100	200651795	2705	2705	2705	2705	0
255	20240229	165000	200651795	2705	2705	2705	2705	0
256	20240229	164900	200651795	2705	2705	2705	2705	0
257	20240229	164800	200651795	2705	2705	2705	2705	0
258	20240229	164700	200651795	2705	2705	2705	2705	0
259	20240229	164600	200651795	2705	2705	2705	2705	0
260	20240229	164500	200651795	2705	2705	2705	2705	0
261	20240229	164400	200651795	2705	2705	2705	2705	0
262	20240229	164300	200651795	2705	2705	2705	2705	0
263	20240229	164200	200651795	2705	2705	2705	2705	0
264	20240229	164100	200651795	2705	2705	2705	2705	0
265	20240229	164000	200651795	2705	2705	2705	2705	0
266	20240229	163900	200651795	2705	2705	2705	2705	0
267	20240229	163800	200651795	2705	2705	2705	2705	0
268	20240229	163700	200651795	2705	2705	2705	2705	0
269	20240229	163600	200651795	2705	2705	2705	2705	0
270	20240229	163500	200651795	2705	2705	2705	2705	0
271	20240229	163400	200651795	2705	2705	2705	2705	0
272	20240229	163300	200651795	2705	2705	2705	2705	2237
273	20240229	163200	200651795	2705	2705	2705	2705	0
274	20240229	163100	200651795	2705	2705	2705	2705	0
275	20240229	163000	200651795	2705	2705	2705	2705	0
276	20240229	162900	200651795	2705	2705	2705	2705	0
277	20240229	162800	200651795	2705	2705	2705	2705	0
278	20240229	162700	200651795	2705	2705	2705	2705	0
279	20240229	162600	200651795	2705	2705	2705	2705	0
280	20240229	162500	200651795	2705	2705	2705	2705	0
281	20240229	162400	200651795	2705	2705	2705	2705	0
282	20240229	162300	200651795	2705	2705	2705	2705	0
283	20240229	162200	200651795	2705	2705	2705	2705	0
284	20240229	162100	200651795	2705	2705	2705	2705	0
285	20240229	162000	200651795	2705	2705	2705	2705	0
286	20240229	161900	200651795	2705	2705	2705	2705	0
287	20240229	161800	200651795	2705	2705	2705	2705	0
288	20240229	161700	200651795	2705	2705	2705	2705	0
289	20240229	161600	200651795	2705	2705	2705	2705	0
290	20240229	161500	200651795	2705	2705	2705	2705	0
291	20240229	161400	200651795	2705	2705	2705	2705	0
292	20240229	161300	200651795	2705	2705	2705	2705	0
293	20240229	161200	200651795	2705	2705	2705	2705	0
294	20240229	161100	200651795	2705	2705	2705	2705	0
295	20240229	161000	200651795	2705	2705	2705	2705	0
296	20240229	160900	200651795	2705	2705	2705	2705	0
297	20240229	160800	200651795	2705	2705	2705	2705	0
298	20240229	160700	200651795	2705	2705	2705	2705	0
299	20240229	160600	200651795	2705	2705	2705	2705	0
300	20240229	160500	200651795	2705	2705	2705	2705	0
301	20240229	160400	200651795	2705	2705	2705	2705	0
302	20240229	160300	200651795	2705	2705	2705	2705	2237
303	20240229	160200	200651795	2705	2705	2705	2705	0
304	20240229	160100	200651795	2705	2705	2705	2705	0
305	20240229	160000	200651795	2705	2705	2705	2705	0
306	20240229	155900	200651795	2705	2705	2705	2705	0
307	20240229	155800	200651795	2705	2705	2705	2705	0
308	20240229	155700	200651795	2705	2705	2705	2705	0
309	20240229	155600	200651795	2705	2705	2705	2705	0
310	20240229	155500	200651795	2705	2705	2705	2705	0
311	20240229	155400	200651795	2705	2705	2705	2705	0
312	20240229	155300	200651795	2705	2705	2705	2705	0
313	20240229	155200	200651795	2705	2705	2705	2705	0
314	20240229	155100	200651795	2705	2705	2705	2705	0
315	20240229	155000	200651795	2705	2705	2705	2705	0
316	20240229	154900	200651795	2705	2705	2705	2705	0
317	20240229	154800	200651795	2705	2705	2705	2705	0
318	20240229	154700	200651795	2705	2705	2705	2705	0
319	20240229	154600	200651795	2705	2705	2705	2705	0
320	20240229	154500	200651795	2705	2705	2705	2705	0
321	20240229	154400	200651795	2705	2705	2705	2705	0
322	20240229	154300	200651795	2705	2705	2705	2705	0
323	20240229	154200	200651795	2705	2705	2705	2705	0
324	20240229	154100	200651795	2705	2705	2705	2705	0
325	20240229	154000	200651795	2705	2705	2705	2705	0
326	20240229	153900	200651795	2705	2705	2705	2705	0
327	20240229	153800	200651795	2705	2705	2705	2705	0
328	20240229	153700	200651795	2705	2705	2705	2705	0
329	20240229	153600	200651795	2705	2705	2705	2705	0
330	20240229	153500	200651795	2705	2705	2705	2705	0
331	20240229	153400	200651795	2705	2705	2705	2705	0
332	20240229	153300	200651795	2705	2705	2705	2705	2237
333	20240229	153200	200651795	2705	2705	2705	2705	0
334	20240229	153100	200651795	2705	2705	2705	2705	0
335	20240229	153000	200651795	2705	2705	2705	2705	2237
336	20240229	152900	194600710	2685	2685	2685	2685	0
337	20240229	152800	194600710	2685	2685	2685	2685	0
338	20240229	152700	194600710	2685	2685	2685	2685	0
339	20240229	152600	194600710	2685	2685	2685	2685	0
340	20240229	152500	194600710	2685	2685	2685	2685	0
341	20240229	152400	194600710	2685	2685	2685	2685	0
342	20240229	152300	194600710	2685	2685	2685	2685	0
343	20240229	152200	194600710	2685	2685	2685	2685	0
344	20240229	152100	194600710	2685	2685	2685	2685	0
345	20240229	152000	194600710	2685	2685	2685	2685	0
346	20240229	151900	194600710	2685	2690	2705	2685	278
347	20240229	151800	193854150	2705	2705	2705	2685	1178
348	20240229	151700	190671180	2700	2700	2700	2700	336
349	20240229	151600	189763980	2705	2705	2705	2705	407
350	20240229	151500	188663045	2700	2690	2700	2690	429
351	20240229	151400	187506965	2690	2690	2690	2690	0
352	20240229	151300	187506965	2690	2690	2690	2690	0
353	20240229	151200	187506965	2690	2690	2690	2690	38
354	20240229	151100	187404745	2685	2680	2685	2680	1767
355	20240229	151000	182668345	2680	2680	2680	2675	402
356	20240229	150900	181590990	2675	2680	2680	2675	390
357	20240229	150800	180547690	2675	2680	2680	2675	35
358	20240229	150700	180453975	2675	2675	2675	2675	914
359	20240229	150600	178009025	2675	2675	2675	2675	0
360	20240229	150500	178009025	2675	2675	2675	2675	0
361	20240229	150400	178009025	2675	2675	2675	2675	0
362	20240229	150300	178009025	2675	2675	2675	2675	0
363	20240229	150200	178009025	2675	2680	2680	2675	782
364	20240229	150100	175916975	2680	2680	2680	2680	0
365	20240229	150000	175916975	2680	2680	2680	2680	945
366	20240229	145900	173384375	2680	2680	2685	2680	30
367	20240229	145800	173303950	2685	2685	2685	2685	0
368	20240229	145700	173303950	2685	2685	2685	2685	73
369	20240229	145600	173107945	2680	2680	2680	2680	0
370	20240229	145500	173107945	2680	2680	2680	2680	112
371	20240229	145400	172807785	2680	2680	2680	2680	0
372	20240229	145300	172807785	2680	2680	2680	2680	87
373	20240229	145200	172574625	2680	2680	2680	2680	112
374	20240229	145100	172274465	2680	2680	2680	2680	0
375	20240229	145000	172274465	2680	2680	2680	2680	0
376	20240229	144900	172274465	2680	2680	2680	2680	0
377	20240229	144800	172274465	2680	2675	2680	2675	34
378	20240229	144700	172183510	2680	2680	2680	2680	354
379	20240229	144600	171234790	2680	2680	2680	2680	20
380	20240229	144500	171181190	2680	2680	2680	2680	10
381	20240229	144400	171154390	2685	2680	2685	2680	6
382	20240229	144300	171138305	2685	2685	2685	2685	0
383	20240229	144200	171138305	2685	2685	2685	2685	0
384	20240229	144100	171138305	2685	2685	2685	2685	0
385	20240229	144000	171138305	2685	2685	2685	2685	0
386	20240229	143900	171138305	2685	2685	2685	2685	0
387	20240229	143800	171138305	2685	2680	2685	2675	183
388	20240229	143700	170648670	2685	2685	2685	2685	0
389	20240229	143600	170648670	2685	2685	2685	2685	0
390	20240229	143500	170648670	2685	2685	2685	2685	0
391	20240229	143400	170648670	2685	2685	2685	2685	1
392	20240229	143300	170645985	2680	2680	2680	2680	0
393	20240229	143200	170645985	2680	2680	2680	2680	40
394	20240229	143100	170538785	2685	2685	2685	2685	0
395	20240229	143000	170538785	2685	2685	2685	2685	0
396	20240229	142900	170538785	2685	2685	2685	2685	0
397	20240229	142800	170538785	2685	2685	2685	2685	30
398	20240229	142700	170458235	2685	2680	2685	2680	494
399	20240229	142600	169134310	2680	2680	2680	2680	2
400	20240229	142500	169128950	2670	2670	2670	2670	0
401	20240229	142400	169128950	2670	2670	2670	2670	103
402	20240229	142300	168853940	2680	2670	2680	2670	1002
403	20240229	142200	166178580	2670	2670	2670	2670	1
404	20240229	142100	166175910	2680	2680	2680	2680	2
405	20240229	142000	166170550	2670	2670	2670	2670	50
406	20240229	141900	166037050	2680	2680	2680	2680	20
407	20240229	141800	165983450	2680	2680	2680	2680	100
408	20240229	141700	165715450	2685	2685	2685	2685	0
409	20240229	141600	165715450	2685	2685	2685	2685	1
410	20240229	141500	165712765	2670	2670	2670	2670	5
411	20240229	141400	165699415	2670	2670	2670	2670	65
412	20240229	141300	165525865	2685	2670	2685	2670	283
413	20240229	141200	164770240	2670	2670	2670	2670	0
414	20240229	141100	164770240	2670	2670	2670	2670	1404
415	20240229	141000	161021560	2675	2675	2675	2675	458
416	20240229	140900	159796410	2680	2680	2680	2680	0
417	20240229	140800	159796410	2680	2680	2680	2680	197
418	20240229	140700	159268450	2685	2685	2685	2685	0
419	20240229	140600	159268450	2685	2685	2685	2685	1
420	20240229	140500	159265765	2680	2680	2680	2680	2
421	20240229	140400	159260405	2680	2680	2680	2680	1
422	20240229	140300	159257725	2685	2685	2685	2685	2
423	20240229	140200	159252355	2690	2690	2690	2690	0
424	20240229	140100	159252355	2690	2690	2690	2690	0
425	20240229	140000	159252355	2690	2690	2690	2690	0
426	20240229	135900	159252355	2690	2690	2690	2690	0
427	20240229	135800	159252355	2690	2690	2690	2690	1
428	20240229	135700	159249665	2675	2675	2675	2675	0
429	20240229	135600	159249665	2675	2680	2680	2675	2000
430	20240229	135500	153892135	2700	2700	2700	2700	0
431	20240229	135400	153892135	2700	2700	2700	2700	0
432	20240229	135300	153892135	2700	2700	2700	2700	0
433	20240229	135200	153892135	2700	2700	2700	2700	4
434	20240229	135100	153881335	2700	2700	2700	2700	0
435	20240229	135000	153881335	2700	2700	2700	2700	2
436	20240229	134900	153875935	2680	2685	2685	2680	200
437	20240229	134800	153339400	2700	2700	2700	2700	1
438	20240229	134700	153336700	2685	2685	2685	2685	400
439	20240229	134600	152262700	2695	2695	2695	2695	4
440	20240229	134500	152251920	2700	2700	2700	2700	0
441	20240229	134400	152251920	2700	2700	2700	2700	0
442	20240229	134300	152251920	2700	2700	2700	2700	0
443	20240229	134200	152251920	2700	2700	2700	2700	0
444	20240229	134100	152251920	2700	2700	2700	2700	0
445	20240229	134000	152251920	2700	2700	2700	2700	0
446	20240229	133900	152251920	2700	2700	2700	2700	0
447	20240229	133800	152251920	2700	2700	2700	2700	2
448	20240229	133700	152246520	2685	2685	2685	2685	10
449	20240229	133600	152219670	2700	2700	2700	2700	0
450	20240229	133500	152219670	2700	2700	2700	2700	0
451	20240229	133400	152219670	2700	2700	2700	2700	0
452	20240229	133300	152219670	2700	2700	2700	2700	0
453	20240229	133200	152219670	2700	2700	2700	2700	0
454	20240229	133100	152219670	2700	2700	2700	2700	1000
455	20240229	133000	149519670	2700	2700	2700	2700	0
456	20240229	132900	149519670	2700	2700	2700	2700	0
457	20240229	132800	149519670	2700	2700	2700	2700	0
458	20240229	132700	149519670	2700	2700	2700	2700	0
459	20240229	132600	149519670	2700	2700	2700	2700	0
460	20240229	132500	149519670	2700	2700	2700	2700	0
461	20240229	132400	149519670	2700	2690	2700	2690	264
462	20240229	132300	148809480	2700	2700	2700	2700	0
463	20240229	132200	148809480	2700	2700	2700	2700	0
464	20240229	132100	148809480	2700	2700	2700	2700	0
465	20240229	132000	148809480	2700	2700	2700	2700	0
466	20240229	131900	148809480	2700	2700	2700	2700	0
467	20240229	131800	148809480	2700	2690	2700	2690	392
468	20240229	131700	147753340	2690	2690	2690	2690	0
469	20240229	131600	147753340	2690	2685	2690	2685	2
470	20240229	131500	147747965	2690	2690	2690	2690	1
471	20240229	131400	147745275	2690	2690	2690	2690	0
472	20240229	131300	147745275	2690	2690	2690	2690	0
473	20240229	131200	147745275	2690	2690	2690	2690	0
474	20240229	131100	147745275	2690	2690	2690	2690	1
475	20240229	131000	147742585	2680	2680	2680	2680	399
476	20240229	130900	146673265	2690	2690	2690	2690	1
477	20240229	130800	146670575	2685	2690	2690	2685	584
478	20240229	130700	145102510	2695	2695	2695	2695	0
479	20240229	130600	145102510	2695	2695	2695	2695	100
480	20240229	130500	144833010	2700	2700	2700	2700	0
481	20240229	130400	144833010	2700	2700	2700	2700	0
482	20240229	130300	144833010	2700	2700	2700	2700	0
483	20240229	130200	144833010	2700	2700	2700	2700	0
484	20240229	130100	144833010	2700	2700	2700	2700	0
485	20240229	130000	144833010	2700	2700	2700	2700	0
486	20240229	125900	144833010	2700	2700	2700	2700	0
487	20240229	125800	144833010	2700	2700	2700	2700	0
488	20240229	125700	144833010	2700	2700	2700	2700	0
489	20240229	125600	144833010	2700	2685	2700	2685	173
490	20240229	125500	144368490	2700	2700	2700	2700	0
491	20240229	125400	144368490	2700	2700	2700	2700	0
492	20240229	125300	144368490	2700	2700	2700	2700	0
493	20240229	125200	144368490	2700	2700	2700	2700	3
494	20240229	125100	144360390	2700	2700	2700	2700	0
495	20240229	125000	144360390	2700	2700	2700	2700	0
496	20240229	124900	144360390	2700	2700	2700	2700	0
497	20240229	124800	144360390	2700	2700	2700	2700	0
498	20240229	124700	144360390	2700	2700	2700	2700	0
499	20240229	124600	144360390	2700	2700	2700	2700	0
500	20240229	124500	144360390	2700	2700	2700	2700	0
501	20240229	124400	144360390	2700	2700	2700	2700	0
502	20240229	124300	144360390	2700	2700	2700	2700	0
503	20240229	124200	144360390	2700	2700	2700	2700	0
504	20240229	124100	144360390	2700	2700	2700	2700	1300
505	20240229	124000	140850390	2700	2700	2700	2700	0
506	20240229	123900	140850390	2700	2700	2700	2700	0
507	20240229	123800	140850390	2700	2700	2700	2700	0
508	20240229	123700	140850390	2700	2700	2700	2700	0
509	20240229	123600	140850390	2700	2700	2700	2700	0
510	20240229	123500	140850390	2700	2700	2700	2700	0
511	20240229	123400	140850390	2700	2700	2700	2700	0
512	20240229	123300	140850390	2700	2700	2700	2700	0
513	20240229	123200	140850390	2700	2700	2700	2700	0
514	20240229	123100	140850390	2700	2700	2700	2700	0
515	20240229	123000	140850390	2700	2700	2700	2700	0
516	20240229	122900	140850390	2700	2700	2700	2700	0
517	20240229	122800	140850390	2700	2700	2700	2700	200
518	20240229	122700	140310390	2700	2700	2700	2700	0
519	20240229	122600	140310390	2700	2700	2700	2700	0
520	20240229	122500	140310390	2700	2700	2700	2700	0
521	20240229	122400	140310390	2700	2700	2700	2700	300
522	20240229	122300	139500390	2700	2700	2700	2700	1
523	20240229	122200	139497690	2700	2700	2700	2700	0
524	20240229	122100	139497690	2700	2700	2700	2700	0
525	20240229	122000	139497690	2700	2700	2700	2700	0
526	20240229	121900	139497690	2700	2685	2700	2685	102
527	20240229	121800	139223550	2670	2685	2685	2670	410
528	20240229	121700	138128610	2685	2685	2685	2670	2045
529	20240229	121600	132653620	2680	2680	2680	2680	0
530	20240229	121500	132653620	2680	2680	2680	2680	0
531	20240229	121400	132653620	2680	2680	2680	2680	10
532	20240229	121300	132626820	2700	2700	2700	2700	0
533	20240229	121200	132626820	2700	2700	2700	2700	0
534	20240229	121100	132626820	2700	2695	2700	2695	1000
535	20240229	121000	129930240	2695	2695	2695	2695	0
536	20240229	120900	129930240	2695	2690	2695	2690	2
537	20240229	120800	129924855	2690	2690	2690	2690	0
538	20240229	120700	129924855	2690	2690	2690	2690	0
539	20240229	120600	129924855	2690	2690	2690	2690	1
540	20240229	120500	129922165	2680	2690	2690	2680	486
541	20240229	120400	128618350	2690	2690	2690	2690	3
542	20240229	120300	128610280	2690	2690	2690	2690	18
543	20240229	120200	128561860	2690	2690	2690	2690	243
544	20240229	120100	127908190	2695	2695	2695	2695	120
545	20240229	120000	127584790	2695	2695	2695	2695	0
546	20240229	115900	127584790	2695	2695	2695	2695	0
547	20240229	115800	127584790	2695	2695	2695	2695	5
548	20240229	115700	127571315	2695	2695	2695	2695	0
549	20240229	115600	127571315	2695	2695	2695	2695	0
550	20240229	115500	127571315	2695	2695	2695	2695	0
551	20240229	115400	127571315	2695	2695	2695	2695	1
552	20240229	115300	127568620	2695	2695	2695	2695	12
553	20240229	115200	127536280	2695	2695	2695	2695	5
554	20240229	115100	127522805	2695	2695	2695	2695	0
555	20240229	115000	127522805	2695	2695	2695	2695	0
556	20240229	114900	127522805	2695	2695	2695	2695	505
557	20240229	114800	126161830	2695	2695	2695	2695	0
558	20240229	114700	126161830	2695	2695	2695	2695	0
559	20240229	114600	126161830	2695	2695	2695	2695	1
560	20240229	114500	126159135	2690	2690	2690	2690	0
561	20240229	114400	126159135	2690	2690	2690	2690	486
562	20240229	114300	124851795	2695	2695	2695	2695	0
563	20240229	114200	124851795	2695	2695	2695	2695	0
564	20240229	114100	124851795	2695	2695	2695	2695	0
565	20240229	114000	124851795	2695	2695	2695	2695	0
566	20240229	113900	124851795	2695	2695	2695	2695	0
567	20240229	113800	124851795	2695	2695	2695	2695	0
568	20240229	113700	124851795	2695	2695	2695	2695	0
569	20240229	113600	124851795	2695	2695	2695	2695	22
570	20240229	113500	124792505	2695	2695	2695	2695	1
571	20240229	113400	124789810	2695	2695	2695	2695	1
572	20240229	113300	124787115	2695	2695	2695	2695	5
573	20240229	113200	124773640	2695	2695	2695	2695	0
574	20240229	113100	124773640	2695	2695	2695	2695	0
575	20240229	113000	124773640	2695	2695	2695	2695	1
576	20240229	112900	124770945	2690	2690	2690	2690	12
577	20240229	112800	124738665	2695	2690	2695	2690	12
578	20240229	112700	124706360	2690	2690	2690	2690	0
579	20240229	112600	124706360	2690	2690	2690	2690	1
580	20240229	112500	124703670	2695	2695	2695	2695	0
581	20240229	112400	124703670	2695	2695	2695	2695	37
582	20240229	112300	124603955	2695	2695	2695	2695	0
583	20240229	112200	124603955	2695	2695	2695	2695	0
584	20240229	112100	124603955	2695	2695	2695	2695	0
585	20240229	112000	124603955	2695	2695	2695	2695	0
586	20240229	111900	124603955	2695	2695	2695	2695	0
587	20240229	111800	124603955	2695	2685	2695	2685	1001
588	20240229	111700	121916260	2700	2700	2700	2700	0
589	20240229	111600	121916260	2700	2695	2700	2695	1243
590	20240229	111500	118560325	2695	2695	2695	2695	0
591	20240229	111400	118560325	2695	2695	2695	2695	0
592	20240229	111300	118560325	2695	2695	2695	2695	0
593	20240229	111200	118560325	2695	2695	2695	2695	0
594	20240229	111100	118560325	2695	2695	2695	2695	1
595	20240229	111000	118557630	2695	2695	2695	2695	0
596	20240229	110900	118557630	2695	2695	2695	2695	1
597	20240229	110800	118554935	2695	2695	2695	2695	5
598	20240229	110700	118541460	2695	2695	2695	2695	0
599	20240229	110600	118541460	2695	2695	2695	2695	0
600	20240229	110500	118541460	2695	2695	2695	2695	0
601	20240229	110400	118541460	2695	2695	2695	2695	50
602	20240229	110300	118406710	2695	2695	2695	2695	20
603	20240229	110200	118352810	2695	2695	2695	2695	0
604	20240229	110100	118352810	2695	2695	2695	2695	0
605	20240229	110000	118352810	2695	2690	2695	2685	136
606	20240229	105900	117987580	2690	2690	2690	2690	1
607	20240229	105800	117984890	2695	2695	2695	2695	0
608	20240229	105700	117984890	2695	2695	2695	2695	0
609	20240229	105600	117984890	2695	2695	2695	2695	0
610	20240229	105500	117984890	2695	2695	2695	2695	5
611	20240229	105400	117971415	2695	2695	2695	2695	0
612	20240229	105300	117971415	2695	2695	2695	2695	500
613	20240229	105200	116623915	2700	2700	2700	2700	1
614	20240229	105100	116621215	2695	2690	2695	2690	1206
615	20240229	105000	113374060	2690	2690	2690	2690	0
616	20240229	104900	113374060	2690	2690	2690	2690	0
617	20240229	104800	113374060	2690	2685	2690	2685	176
618	20240229	104700	112901480	2685	2685	2685	2685	500
619	20240229	104600	111558980	2685	2685	2685	2685	39
620	20240229	104500	111454265	2680	2680	2680	2680	228
621	20240229	104400	110843225	2680	2680	2680	2680	1
622	20240229	104300	110840545	2675	2675	2675	2675	27
623	20240229	104200	110768320	2670	2670	2670	2670	814
624	20240229	104100	108594940	2675	2675	2675	2675	10
625	20240229	104000	108568190	2675	2675	2675	2675	3
626	20240229	103900	108560165	2675	2675	2675	2675	3
627	20240229	103800	108552140	2675	2675	2675	2670	36
628	20240229	103700	108455845	2675	2675	2675	2675	12
629	20240229	103600	108423745	2680	2680	2680	2680	0
630	20240229	103500	108423745	2680	2680	2680	2680	2
631	20240229	103400	108418385	2680	2680	2680	2680	0
632	20240229	103300	108418385	2680	2680	2680	2680	0
633	20240229	103200	108418385	2680	2680	2680	2680	0
634	20240229	103100	108418385	2680	2680	2680	2680	2
635	20240229	103000	108413025	2680	2680	2680	2680	9
636	20240229	102900	108388905	2680	2675	2680	2675	30
637	20240229	102800	108308615	2675	2675	2675	2670	664
638	20240229	102700	106533135	2675	2670	2675	2670	40
639	20240229	102600	106426280	2670	2670	2670	2670	150
640	20240229	102500	106025780	2670	2670	2670	2670	0
641	20240229	102400	106025780	2670	2670	2670	2670	0
642	20240229	102300	106025780	2670	2670	2670	2670	3
643	20240229	102200	106017770	2675	2675	2675	2675	1
644	20240229	102100	106015095	2665	2665	2665	2665	0
645	20240229	102000	106015095	2665	2665	2665	2665	15
646	20240229	101900	105975120	2665	2665	2665	2665	0
647	20240229	101800	105975120	2665	2665	2665	2665	0
648	20240229	101700	105975120	2665	2665	2665	2665	0
649	20240229	101600	105975120	2665	2665	2665	2665	1
650	20240229	101500	105972455	2655	2660	2665	2655	1717
651	20240229	101400	101406120	2665	2665	2665	2665	10
652	20240229	101300	101379470	2665	2665	2665	2665	10
653	20240229	101200	101352820	2665	2665	2665	2665	529
654	20240229	101100	99943035	2665	2665	2665	2665	48
655	20240229	101000	99815115	2665	2665	2665	2665	5
656	20240229	100900	99801790	2665	2665	2665	2660	1674
657	20240229	100800	95345580	2665	2665	2665	2665	410
658	20240229	100700	94252930	2665	2665	2665	2665	215
659	20240229	100600	93679955	2665	2665	2665	2665	0
660	20240229	100500	93679955	2665	2665	2665	2665	12
661	20240229	100400	93647975	2665	2665	2665	2665	1
662	20240229	100300	93645310	2665	2665	2665	2665	350
663	20240229	100200	92712560	2665	2665	2665	2665	6
664	20240229	100100	92696570	2665	2665	2665	2665	5
665	20240229	100000	92683245	2665	2665	2665	2665	23
666	20240229	095900	92621950	2665	2665	2665	2665	171
667	20240229	095800	92166235	2665	2670	2670	2665	789
668	20240229	095700	90063545	2665	2670	2670	2665	3569
669	20240229	095600	80541815	2670	2670	2670	2670	2
670	20240229	095500	80536475	2670	2670	2670	2670	100
671	20240229	095400	80269475	2670	2670	2670	2670	0
672	20240229	095300	80269475	2670	2665	2670	2665	52
673	20240229	095200	80130885	2670	2670	2670	2670	111
674	20240229	095100	79834515	2670	2670	2670	2665	59
675	20240229	095000	79677270	2665	2665	2665	2665	201
676	20240229	094900	79141605	2670	2670	2670	2670	0
677	20240229	094800	79141605	2670	2670	2670	2670	501
678	20240229	094700	77803935	2670	2670	2670	2670	0
679	20240229	094600	77803935	2670	2670	2670	2670	0
680	20240229	094500	77803935	2670	2670	2670	2670	797
681	20240229	094400	75675945	2670	2670	2670	2670	54
682	20240229	094300	75531765	2680	2680	2680	2680	0
683	20240229	094200	75531765	2680	2680	2680	2680	1
684	20240229	094100	75529085	2680	2680	2680	2680	303
685	20240229	094000	74717045	2680	2680	2680	2670	66
686	20240229	093900	74540175	2680	2680	2680	2680	15
687	20240229	093800	74499975	2680	2675	2680	2665	941
688	20240229	093700	71988380	2685	2685	2685	2685	0
689	20240229	093600	71988380	2685	2685	2685	2685	7
690	20240229	093500	71969585	2670	2675	2685	2670	1428
691	20240229	093400	68154235	2680	2680	2680	2680	1
692	20240229	093300	68151555	2675	2675	2675	2675	1802
693	20240229	093200	63331205	2685	2685	2685	2685	1
694	20240229	093100	63328520	2675	2675	2675	2675	462
695	20240229	093000	62092670	2675	2685	2685	2670	613
696	20240229	092900	60455840	2685	2685	2685	2685	0
697	20240229	092800	60455840	2685	2690	2690	2680	13
698	20240229	092700	60420895	2690	2680	2690	2680	1001
699	20240229	092600	57738205	2680	2680	2680	2680	0
700	20240229	092500	57738205	2680	2680	2680	2680	10
701	20240229	092400	57711405	2670	2670	2670	2670	400
702	20240229	092300	56643405	2675	2675	2675	2675	155
703	20240229	092200	56228780	2680	2680	2680	2675	32
704	20240229	092100	56143025	2680	2680	2680	2680	10
705	20240229	092000	56116225	2680	2680	2680	2680	422
706	20240229	091900	54985265	2680	2680	2680	2680	154
707	20240229	091800	54572545	2690	2690	2690	2690	32
708	20240229	091700	54486465	2680	2680	2680	2680	10
709	20240229	091600	54459665	2680	2665	2680	2665	611
710	20240229	091500	52823675	2665	2665	2665	2665	359
711	20240229	091400	51866940	2665	2660	2665	2660	72
712	20240229	091300	51675275	2680	2680	2680	2655	202
713	20240229	091200	51136415	2655	2675	2680	2640	1164
714	20240229	091100	48050545	2640	2685	2685	2600	10657
715	20240229	091000	19789620	2685	2690	2690	2685	702
716	20240229	090900	17904270	2690	2690	2690	2690	667
717	20240229	090800	16110040	2690	2695	2695	2690	504
718	20240229	090700	14754270	2695	2690	2695	2690	161
719	20240229	090600	14320625	2690	2710	2710	2690	2133
720	20240229	090500	8558705	2710	2720	2730	2710	2247
721	20240229	090400	2463040	2715	2725	2725	2715	367
722	20240229	090300	1466625	2725	2725	2725	2725	0
723	20240229	090200	1466625	2725	2725	2725	2725	65
724	20240229	090100	1289500	2740	2740	2740	2740	228
725	20240229	090000	664780	2730	2740	2740	2730	243