KissMeData/201490/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	203200	351088295	3000	3000	3000	3000	8391
3	20240229	203100	351088295	3000	3000	3000	3000	0
4	20240229	203000	351088295	3000	3000	3000	3000	0
5	20240229	202900	351088295	3000	3000	3000	3000	0
6	20240229	202800	351088295	3000	3000	3000	3000	0
7	20240229	202700	351088295	3000	3000	3000	3000	0
8	20240229	202600	351088295	3000	3000	3000	3000	0
9	20240229	202500	351088295	3000	3000	3000	3000	0
10	20240229	202400	351088295	3000	3000	3000	3000	0
11	20240229	202300	351088295	3000	3000	3000	3000	0
12	20240229	202200	351088295	3000	3000	3000	3000	0
13	20240229	202100	351088295	3000	3000	3000	3000	0
14	20240229	202000	351088295	3000	3000	3000	3000	0
15	20240229	201900	351088295	3000	3000	3000	3000	0
16	20240229	201800	351088295	3000	3000	3000	3000	0
17	20240229	201700	351088295	3000	3000	3000	3000	0
18	20240229	201600	351088295	3000	3000	3000	3000	0
19	20240229	201500	351088295	3000	3000	3000	3000	0
20	20240229	201400	351088295	3000	3000	3000	3000	0
21	20240229	201300	351088295	3000	3000	3000	3000	0
22	20240229	201200	351088295	3000	3000	3000	3000	0
23	20240229	201100	351088295	3000	3000	3000	3000	0
24	20240229	201000	351088295	3000	3000	3000	3000	0
25	20240229	200900	351088295	3000	3000	3000	3000	0
26	20240229	200800	351088295	3000	3000	3000	3000	0
27	20240229	200700	351088295	3000	3000	3000	3000	0
28	20240229	200600	351088295	3000	3000	3000	3000	0
29	20240229	200500	351088295	3000	3000	3000	3000	0
30	20240229	200400	351088295	3000	3000	3000	3000	0
31	20240229	200300	351088295	3000	3000	3000	3000	0
32	20240229	200200	351088295	3000	3000	3000	3000	8391
33	20240229	200100	351088295	3000	3000	3000	3000	0
34	20240229	200000	351088295	3000	3000	3000	3000	0
35	20240229	195900	351088295	3000	3000	3000	3000	0
36	20240229	195800	351088295	3000	3000	3000	3000	0
37	20240229	195700	351088295	3000	3000	3000	3000	0
38	20240229	195600	351088295	3000	3000	3000	3000	0
39	20240229	195500	351088295	3000	3000	3000	3000	0
40	20240229	195400	351088295	3000	3000	3000	3000	0
41	20240229	195300	351088295	3000	3000	3000	3000	0
42	20240229	195200	351088295	3000	3000	3000	3000	0
43	20240229	195100	351088295	3000	3000	3000	3000	0
44	20240229	195000	351088295	3000	3000	3000	3000	0
45	20240229	194900	351088295	3000	3000	3000	3000	0
46	20240229	194800	351088295	3000	3000	3000	3000	0
47	20240229	194700	351088295	3000	3000	3000	3000	0
48	20240229	194600	351088295	3000	3000	3000	3000	0
49	20240229	194500	351088295	3000	3000	3000	3000	0
50	20240229	194400	351088295	3000	3000	3000	3000	0
51	20240229	194300	351088295	3000	3000	3000	3000	0
52	20240229	194200	351088295	3000	3000	3000	3000	0
53	20240229	194100	351088295	3000	3000	3000	3000	0
54	20240229	194000	351088295	3000	3000	3000	3000	0
55	20240229	193900	351088295	3000	3000	3000	3000	0
56	20240229	193800	351088295	3000	3000	3000	3000	0
57	20240229	193700	351088295	3000	3000	3000	3000	0
58	20240229	193600	351088295	3000	3000	3000	3000	0
59	20240229	193500	351088295	3000	3000	3000	3000	0
60	20240229	193400	351088295	3000	3000	3000	3000	0
61	20240229	193300	351088295	3000	3000	3000	3000	0
62	20240229	193200	351088295	3000	3000	3000	3000	8391
63	20240229	193100	351088295	3000	3000	3000	3000	0
64	20240229	193000	351088295	3000	3000	3000	3000	0
65	20240229	192900	351088295	3000	3000	3000	3000	0
66	20240229	192800	351088295	3000	3000	3000	3000	0
67	20240229	192700	351088295	3000	3000	3000	3000	0
68	20240229	192600	351088295	3000	3000	3000	3000	0
69	20240229	192500	351088295	3000	3000	3000	3000	0
70	20240229	192400	351088295	3000	3000	3000	3000	0
71	20240229	192300	351088295	3000	3000	3000	3000	0
72	20240229	192200	351088295	3000	3000	3000	3000	0
73	20240229	192100	351088295	3000	3000	3000	3000	0
74	20240229	192000	351088295	3000	3000	3000	3000	0
75	20240229	191900	351088295	3000	3000	3000	3000	0
76	20240229	191800	351088295	3000	3000	3000	3000	0
77	20240229	191700	351088295	3000	3000	3000	3000	0
78	20240229	191600	351088295	3000	3000	3000	3000	0
79	20240229	191500	351088295	3000	3000	3000	3000	0
80	20240229	191400	351088295	3000	3000	3000	3000	0
81	20240229	191300	351088295	3000	3000	3000	3000	0
82	20240229	191200	351088295	3000	3000	3000	3000	0
83	20240229	191100	351088295	3000	3000	3000	3000	0
84	20240229	191000	351088295	3000	3000	3000	3000	0
85	20240229	190900	351088295	3000	3000	3000	3000	0
86	20240229	190800	351088295	3000	3000	3000	3000	0
87	20240229	190700	351088295	3000	3000	3000	3000	0
88	20240229	190600	351088295	3000	3000	3000	3000	0
89	20240229	190500	351088295	3000	3000	3000	3000	0
90	20240229	190400	351088295	3000	3000	3000	3000	0
91	20240229	190300	351088295	3000	3000	3000	3000	0
92	20240229	190200	351088295	3000	3000	3000	3000	8391
93	20240229	190100	351088295	3000	3000	3000	3000	0
94	20240229	190000	351088295	3000	3000	3000	3000	0
95	20240229	185900	351088295	3000	3000	3000	3000	0
96	20240229	185800	351088295	3000	3000	3000	3000	0
97	20240229	185700	351088295	3000	3000	3000	3000	0
98	20240229	185600	351088295	3000	3000	3000	3000	0
99	20240229	185500	351088295	3000	3000	3000	3000	0
100	20240229	185400	351088295	3000	3000	3000	3000	0
101	20240229	185300	351088295	3000	3000	3000	3000	0
102	20240229	185200	351088295	3000	3000	3000	3000	0
103	20240229	185100	351088295	3000	3000	3000	3000	0
104	20240229	185000	351088295	3000	3000	3000	3000	0
105	20240229	184900	351088295	3000	3000	3000	3000	0
106	20240229	184800	351088295	3000	3000	3000	3000	0
107	20240229	184700	351088295	3000	3000	3000	3000	0
108	20240229	184600	351088295	3000	3000	3000	3000	0
109	20240229	184500	351088295	3000	3000	3000	3000	0
110	20240229	184400	351088295	3000	3000	3000	3000	0
111	20240229	184300	351088295	3000	3000	3000	3000	0
112	20240229	184200	351088295	3000	3000	3000	3000	0
113	20240229	184100	351088295	3000	3000	3000	3000	0
114	20240229	184000	351088295	3000	3000	3000	3000	0
115	20240229	183900	351088295	3000	3000	3000	3000	0
116	20240229	183800	351088295	3000	3000	3000	3000	0
117	20240229	183700	351088295	3000	3000	3000	3000	0
118	20240229	183600	351088295	3000	3000	3000	3000	0
119	20240229	183500	351088295	3000	3000	3000	3000	0
120	20240229	183400	351088295	3000	3000	3000	3000	0
121	20240229	183300	351088295	3000	3000	3000	3000	0
122	20240229	183200	351088295	3000	3000	3000	3000	8391
123	20240229	183100	351088295	3000	3000	3000	3000	0
124	20240229	183000	351088295	3000	3000	3000	3000	0
125	20240229	182900	351088295	3000	3000	3000	3000	0
126	20240229	182800	351088295	3000	3000	3000	3000	0
127	20240229	182700	351088295	3000	3000	3000	3000	0
128	20240229	182600	351088295	3000	3000	3000	3000	0
129	20240229	182500	351088295	3000	3000	3000	3000	0
130	20240229	182400	351088295	3000	3000	3000	3000	0
131	20240229	182300	351088295	3000	3000	3000	3000	0
132	20240229	182200	351088295	3000	3000	3000	3000	0
133	20240229	182100	351088295	3000	3000	3000	3000	0
134	20240229	182000	351088295	3000	3000	3000	3000	0
135	20240229	181900	351088295	3000	3000	3000	3000	0
136	20240229	181800	351088295	3000	3000	3000	3000	0
137	20240229	181700	351088295	3000	3000	3000	3000	0
138	20240229	181600	351088295	3000	3000	3000	3000	0
139	20240229	181500	351088295	3000	3000	3000	3000	0
140	20240229	181400	351088295	3000	3000	3000	3000	0
141	20240229	181300	351088295	3000	3000	3000	3000	0
142	20240229	181200	351088295	3000	3000	3000	3000	0
143	20240229	181100	351088295	3000	3000	3000	3000	0
144	20240229	181000	351088295	3000	3000	3000	3000	0
145	20240229	180900	351088295	3000	3000	3000	3000	0
146	20240229	180800	351088295	3000	3000	3000	3000	0
147	20240229	180700	351088295	3000	3000	3000	3000	0
148	20240229	180600	351088295	3000	3000	3000	3000	0
149	20240229	180500	351088295	3000	3000	3000	3000	0
150	20240229	180400	351088295	3000	3000	3000	3000	0
151	20240229	180300	351088295	3000	3000	3000	3000	0
152	20240229	180200	351088295	3000	3000	3000	3000	8391
153	20240229	180100	351088295	3000	3000	3000	3000	0
154	20240229	180000	351088295	3000	3000	3000	3000	0
155	20240229	175900	351088295	3000	3000	3000	3000	0
156	20240229	175800	351088295	3000	3000	3000	3000	0
157	20240229	175700	351088295	3000	3000	3000	3000	0
158	20240229	175600	351088295	3000	3000	3000	3000	0
159	20240229	175500	351088295	3000	3000	3000	3000	0
160	20240229	175400	351088295	3000	3000	3000	3000	0
161	20240229	175300	351088295	3000	3000	3000	3000	0
162	20240229	175200	351088295	3000	3000	3000	3000	0
163	20240229	175100	351088295	3000	3000	3000	3000	0
164	20240229	175000	351088295	3000	3000	3000	3000	0
165	20240229	174900	351088295	3000	3000	3000	3000	0
166	20240229	174800	351088295	3000	3000	3000	3000	0
167	20240229	174700	351088295	3000	3000	3000	3000	0
168	20240229	174600	351088295	3000	3000	3000	3000	0
169	20240229	174500	351088295	3000	3000	3000	3000	0
170	20240229	174400	351088295	3000	3000	3000	3000	0
171	20240229	174300	351088295	3000	3000	3000	3000	0
172	20240229	174200	351088295	3000	3000	3000	3000	0
173	20240229	174100	351088295	3000	3000	3000	3000	0
174	20240229	174000	351088295	3000	3000	3000	3000	0
175	20240229	173900	351088295	3000	3000	3000	3000	0
176	20240229	173800	351088295	3000	3000	3000	3000	0
177	20240229	173700	351088295	3000	3000	3000	3000	0
178	20240229	173600	351088295	3000	3000	3000	3000	0
179	20240229	173500	351088295	3000	3000	3000	3000	0
180	20240229	173400	351088295	3000	3000	3000	3000	0
181	20240229	173300	351088295	3000	3000	3000	3000	0
182	20240229	173200	351088295	3000	3000	3000	3000	8391
183	20240229	173100	351088295	3000	3000	3000	3000	0
184	20240229	173000	351088295	3000	3000	3000	3000	0
185	20240229	172900	351088295	3000	3000	3000	3000	0
186	20240229	172800	351088295	3000	3000	3000	3000	0
187	20240229	172700	351088295	3000	3000	3000	3000	0
188	20240229	172600	351088295	3000	3000	3000	3000	0
189	20240229	172500	351088295	3000	3000	3000	3000	0
190	20240229	172400	351088295	3000	3000	3000	3000	0
191	20240229	172300	351088295	3000	3000	3000	3000	0
192	20240229	172200	351088295	3000	3000	3000	3000	0
193	20240229	172100	351088295	3000	3000	3000	3000	0
194	20240229	172000	351088295	3000	3000	3000	3000	0
195	20240229	171900	351088295	3000	3000	3000	3000	0
196	20240229	171800	351088295	3000	3000	3000	3000	0
197	20240229	171700	351088295	3000	3000	3000	3000	0
198	20240229	171600	351088295	3000	3000	3000	3000	0
199	20240229	171500	351088295	3000	3000	3000	3000	0
200	20240229	171400	351088295	3000	3000	3000	3000	0
201	20240229	171300	351088295	3000	3000	3000	3000	0
202	20240229	171200	351088295	3000	3000	3000	3000	0
203	20240229	171100	351088295	3000	3000	3000	3000	0
204	20240229	171000	351088295	3000	3000	3000	3000	0
205	20240229	170900	351088295	3000	3000	3000	3000	0
206	20240229	170800	351088295	3000	3000	3000	3000	0
207	20240229	170700	351088295	3000	3000	3000	3000	0
208	20240229	170600	351088295	3000	3000	3000	3000	0
209	20240229	170500	351088295	3000	3000	3000	3000	0
210	20240229	170400	351088295	3000	3000	3000	3000	0
211	20240229	170300	351088295	3000	3000	3000	3000	0
212	20240229	170200	351088295	3000	3000	3000	3000	8391
213	20240229	170100	351088295	3000	3000	3000	3000	0
214	20240229	170000	351088295	3000	3000	3000	3000	0
215	20240229	165900	351088295	3000	3000	3000	3000	0
216	20240229	165800	351088295	3000	3000	3000	3000	0
217	20240229	165700	351088295	3000	3000	3000	3000	0
218	20240229	165600	351088295	3000	3000	3000	3000	0
219	20240229	165500	351088295	3000	3000	3000	3000	0
220	20240229	165400	351088295	3000	3000	3000	3000	0
221	20240229	165300	351088295	3000	3000	3000	3000	0
222	20240229	165200	351088295	3000	3000	3000	3000	0
223	20240229	165100	351088295	3000	3000	3000	3000	0
224	20240229	165000	351088295	3000	3000	3000	3000	0
225	20240229	164900	351088295	3000	3000	3000	3000	0
226	20240229	164800	351088295	3000	3000	3000	3000	0
227	20240229	164700	351088295	3000	3000	3000	3000	0
228	20240229	164600	351088295	3000	3000	3000	3000	0
229	20240229	164500	351088295	3000	3000	3000	3000	0
230	20240229	164400	351088295	3000	3000	3000	3000	0
231	20240229	164300	351088295	3000	3000	3000	3000	0
232	20240229	164200	351088295	3000	3000	3000	3000	0
233	20240229	164100	351088295	3000	3000	3000	3000	0
234	20240229	164000	351088295	3000	3000	3000	3000	0
235	20240229	163900	351088295	3000	3000	3000	3000	0
236	20240229	163800	351088295	3000	3000	3000	3000	0
237	20240229	163700	351088295	3000	3000	3000	3000	0
238	20240229	163600	351088295	3000	3000	3000	3000	0
239	20240229	163500	351088295	3000	3000	3000	3000	0
240	20240229	163400	351088295	3000	3000	3000	3000	0
241	20240229	163300	351088295	3000	3000	3000	3000	0
242	20240229	163200	351088295	3000	3000	3000	3000	8391
243	20240229	163100	351088295	3000	3000	3000	3000	0
244	20240229	163000	351088295	3000	3000	3000	3000	0
245	20240229	162900	351088295	3000	3000	3000	3000	0
246	20240229	162800	351088295	3000	3000	3000	3000	0
247	20240229	162700	351088295	3000	3000	3000	3000	0
248	20240229	162600	351088295	3000	3000	3000	3000	0
249	20240229	162500	351088295	3000	3000	3000	3000	0
250	20240229	162400	351088295	3000	3000	3000	3000	0
251	20240229	162300	351088295	3000	3000	3000	3000	0
252	20240229	162200	351088295	3000	3000	3000	3000	0
253	20240229	162100	351088295	3000	3000	3000	3000	0
254	20240229	162000	351088295	3000	3000	3000	3000	0
255	20240229	161900	351088295	3000	3000	3000	3000	0
256	20240229	161800	351088295	3000	3000	3000	3000	0
257	20240229	161700	351088295	3000	3000	3000	3000	0
258	20240229	161600	351088295	3000	3000	3000	3000	0
259	20240229	161500	351088295	3000	3000	3000	3000	0
260	20240229	161400	351088295	3000	3000	3000	3000	0
261	20240229	161300	351088295	3000	3000	3000	3000	0
262	20240229	161200	351088295	3000	3000	3000	3000	0
263	20240229	161100	351088295	3000	3000	3000	3000	0
264	20240229	161000	351088295	3000	3000	3000	3000	0
265	20240229	160900	351088295	3000	3000	3000	3000	0
266	20240229	160800	351088295	3000	3000	3000	3000	0
267	20240229	160700	351088295	3000	3000	3000	3000	0
268	20240229	160600	351088295	3000	3000	3000	3000	0
269	20240229	160500	351088295	3000	3000	3000	3000	0
270	20240229	160400	351088295	3000	3000	3000	3000	0
271	20240229	160300	351088295	3000	3000	3000	3000	0
272	20240229	160200	351088295	3000	3000	3000	3000	8391
273	20240229	160100	351088295	3000	3000	3000	3000	0
274	20240229	160000	351088295	3000	3000	3000	3000	0
275	20240229	155900	351088295	3000	3000	3000	3000	0
276	20240229	155800	351088295	3000	3000	3000	3000	0
277	20240229	155700	351088295	3000	3000	3000	3000	0
278	20240229	155600	351088295	3000	3000	3000	3000	0
279	20240229	155500	351088295	3000	3000	3000	3000	0
280	20240229	155400	351088295	3000	3000	3000	3000	0
281	20240229	155300	351088295	3000	3000	3000	3000	0
282	20240229	155200	351088295	3000	3000	3000	3000	0
283	20240229	155100	351088295	3000	3000	3000	3000	0
284	20240229	155000	351088295	3000	3000	3000	3000	0
285	20240229	154900	351088295	3000	3000	3000	3000	0
286	20240229	154800	351088295	3000	3000	3000	3000	0
287	20240229	154700	351088295	3000	3000	3000	3000	0
288	20240229	154600	351088295	3000	3000	3000	3000	0
289	20240229	154500	351088295	3000	3000	3000	3000	0
290	20240229	154400	351088295	3000	3000	3000	3000	0
291	20240229	154300	351088295	3000	3000	3000	3000	0
292	20240229	154200	351088295	3000	3000	3000	3000	0
293	20240229	154100	351088295	3000	3000	3000	3000	0
294	20240229	154000	351088295	3000	3000	3000	3000	0
295	20240229	153900	351088295	3000	3000	3000	3000	0
296	20240229	153800	351088295	3000	3000	3000	3000	0
297	20240229	153700	351088295	3000	3000	3000	3000	0
298	20240229	153600	351088295	3000	3000	3000	3000	0
299	20240229	153500	351088295	3000	3000	3000	3000	0
300	20240229	153400	351088295	3000	3000	3000	3000	0
301	20240229	153300	351088295	3000	3000	3000	3000	0
302	20240229	153200	351088295	3000	3000	3000	3000	8391
303	20240229	153100	351088295	3000	3000	3000	3000	0
304	20240229	153000	351088295	3000	3000	3000	3000	8391
305	20240229	152900	325915295	3000	3000	3000	3000	0
306	20240229	152800	325915295	3000	3000	3000	3000	0
307	20240229	152700	325915295	3000	3000	3000	3000	0
308	20240229	152600	325915295	3000	3000	3000	3000	0
309	20240229	152500	325915295	3000	3000	3000	3000	0
310	20240229	152400	325915295	3000	3000	3000	3000	0
311	20240229	152300	325915295	3000	3000	3000	3000	0
312	20240229	152200	325915295	3000	3000	3000	3000	0
313	20240229	152100	325915295	3000	3000	3000	3000	0
314	20240229	152000	325915295	3000	3000	3000	3000	0
315	20240229	151900	325915295	3000	2990	3005	2990	1952
316	20240229	151800	320063795	3000	3000	3000	2995	5197
317	20240229	151700	304476800	3000	2995	3000	2995	1272
318	20240229	151600	300667105	2995	2995	3000	2995	2169
319	20240229	151500	294170915	2995	2995	3000	2995	1135
320	20240229	151400	290771585	2995	2990	2995	2990	2296
321	20240229	151300	283900760	2995	2990	3000	2985	3908
322	20240229	151200	272197875	2990	2985	2990	2985	1258
323	20240229	151100	268437440	2985	2980	2985	2980	1668
324	20240229	151000	263461845	2980	2975	2990	2975	935
325	20240229	150900	260680180	2980	2980	2985	2975	2842
326	20240229	150800	252199275	2985	2980	2985	2980	21
327	20240229	150700	252136690	2985	2985	2985	2985	1
328	20240229	150600	252133705	2980	2975	2980	2975	149
329	20240229	150500	251689915	2985	2985	2985	2985	0
330	20240229	150400	251689915	2985	2985	2985	2985	1
331	20240229	150300	251686930	2980	2985	2985	2980	262
332	20240229	150200	250906115	2980	2980	2980	2980	273
333	20240229	150100	250092575	2975	2965	2975	2965	6775
334	20240229	150000	229967775	2965	2965	2965	2965	30
335	20240229	145900	229878825	2965	2965	2965	2965	1
336	20240229	145800	229875860	2965	2965	2965	2965	0
337	20240229	145700	229875860	2965	2960	2965	2960	21
338	20240229	145600	229813695	2965	2965	2965	2965	0
339	20240229	145500	229813695	2965	2965	2965	2965	11
340	20240229	145400	229781080	2960	2960	2960	2960	219
341	20240229	145300	229132840	2965	2965	2965	2965	0
342	20240229	145200	229132840	2965	2965	2965	2965	0
343	20240229	145100	229132840	2965	2960	2965	2950	661
344	20240229	145000	227181195	2960	2960	2960	2960	0
345	20240229	144900	227181195	2960	2960	2960	2960	1
346	20240229	144800	227178235	2960	2960	2960	2960	2443
347	20240229	144700	219946955	2960	2960	2960	2960	2032
348	20240229	144600	213932235	2965	2965	2965	2965	1
349	20240229	144500	213929270	2965	2965	2965	2965	1
350	20240229	144400	213926305	2960	2960	2960	2960	5
351	20240229	144300	213911505	2970	2960	2970	2960	56
352	20240229	144200	213745435	2965	2960	2965	2950	1412
353	20240229	144100	209563920	2955	2950	2955	2950	1418
354	20240229	144000	205375615	2950	2950	2950	2950	893
355	20240229	143900	202741265	2955	2955	2955	2955	0
356	20240229	143800	202741265	2955	2955	2955	2955	100
357	20240229	143700	202445765	2955	2955	2955	2955	0
358	20240229	143600	202445765	2955	2955	2955	2955	100
359	20240229	143500	202150265	2955	2955	2955	2955	0
360	20240229	143400	202150265	2955	2950	2955	2950	145
361	20240229	143300	201722500	2955	2955	2955	2955	0
362	20240229	143200	201722500	2955	2955	2955	2955	0
363	20240229	143100	201722500	2955	2955	2955	2955	0
364	20240229	143000	201722500	2955	2950	2955	2950	2
365	20240229	142900	201716595	2955	2955	2955	2955	0
366	20240229	142800	201716595	2955	2955	2955	2955	0
367	20240229	142700	201716595	2955	2955	2955	2955	0
368	20240229	142600	201716595	2955	2955	2955	2955	0
369	20240229	142500	201716595	2955	2955	2955	2955	0
370	20240229	142400	201716595	2955	2955	2955	2955	100
371	20240229	142300	201421095	2955	2955	2955	2955	1
372	20240229	142200	201418140	2955	2955	2955	2955	0
373	20240229	142100	201418140	2955	2955	2955	2955	1
374	20240229	142000	201415185	2955	2955	2955	2955	50
375	20240229	141900	201267435	2955	2955	2955	2955	0
376	20240229	141800	201267435	2955	2955	2955	2955	393
377	20240229	141700	200106120	2960	2960	2960	2960	0
378	20240229	141600	200106120	2960	2960	2960	2960	2
379	20240229	141500	200100200	2950	2950	2950	2950	1834
380	20240229	141400	194689900	2950	2950	2950	2950	339
381	20240229	141300	193689850	2945	2945	2945	2945	33
382	20240229	141200	193592665	2945	2945	2945	2945	0
383	20240229	141100	193592665	2945	2950	2950	2945	140
384	20240229	141000	193180360	2945	2945	2945	2945	0
385	20240229	140900	193180360	2945	2950	2950	2945	124
386	20240229	140800	192814840	2950	2950	2950	2950	0
387	20240229	140700	192814840	2950	2950	2950	2950	0
388	20240229	140600	192814840	2950	2945	2950	2945	2158
389	20240229	140500	186459195	2950	2950	2950	2950	2
390	20240229	140400	186453295	2950	2955	2955	2950	4459
391	20240229	140300	173295775	2960	2960	2960	2960	430
392	20240229	140200	172022975	2960	2960	2960	2960	133
393	20240229	140100	171629295	2960	2960	2960	2960	156
394	20240229	140000	171167535	2960	2955	2960	2955	143
395	20240229	135900	170744470	2955	2955	2955	2955	0
396	20240229	135800	170744470	2955	2955	2955	2955	266
397	20240229	135700	169958440	2955	2955	2955	2955	0
398	20240229	135600	169958440	2955	2955	2955	2955	390
399	20240229	135500	168805990	2960	2950	2960	2950	771
400	20240229	135400	166529285	2950	2950	2950	2950	0
401	20240229	135300	166529285	2950	2950	2950	2950	0
402	20240229	135200	166529285	2950	2950	2950	2950	0
403	20240229	135100	166529285	2950	2950	2950	2950	0
404	20240229	135000	166529285	2950	2950	2950	2950	0
405	20240229	134900	166529285	2950	2950	2950	2950	0
406	20240229	134800	166529285	2950	2950	2950	2950	0
407	20240229	134700	166529285	2950	2950	2950	2950	0
408	20240229	134600	166529285	2950	2950	2950	2950	1
409	20240229	134500	166526335	2950	2950	2950	2950	0
410	20240229	134400	166526335	2950	2950	2950	2950	0
411	20240229	134300	166526335	2950	2950	2950	2950	0
412	20240229	134200	166526335	2950	2950	2950	2950	0
413	20240229	134100	166526335	2950	2950	2950	2950	521
414	20240229	134000	164989385	2950	2950	2950	2950	0
415	20240229	133900	164989385	2950	2950	2950	2950	10
416	20240229	133800	164959885	2950	2950	2950	2950	0
417	20240229	133700	164959885	2950	2950	2950	2950	0
418	20240229	133600	164959885	2950	2950	2950	2950	0
419	20240229	133500	164959885	2950	2950	2950	2950	10
420	20240229	133400	164930385	2950	2950	2950	2950	0
421	20240229	133300	164930385	2950	2950	2950	2950	167
422	20240229	133200	164437735	2950	2950	2950	2950	20
423	20240229	133100	164378735	2945	2945	2945	2945	0
424	20240229	133000	164378735	2945	2945	2945	2945	14
425	20240229	132900	164337505	2945	2945	2945	2945	0
426	20240229	132800	164337505	2945	2945	2945	2945	0
427	20240229	132700	164337505	2945	2945	2945	2945	0
428	20240229	132600	164337505	2945	2945	2945	2945	545
429	20240229	132500	162732480	2950	2950	2950	2950	36
430	20240229	132400	162626280	2945	2945	2945	2945	0
431	20240229	132300	162626280	2945	2945	2945	2945	2
432	20240229	132200	162620390	2945	2945	2945	2945	1399
433	20240229	132100	158500335	2945	2945	2945	2945	0
434	20240229	132000	158500335	2945	2945	2945	2945	430
435	20240229	131900	157233985	2945	2945	2945	2945	7
436	20240229	131800	157213370	2950	2950	2950	2950	0
437	20240229	131700	157213370	2950	2950	2950	2950	0
438	20240229	131600	157213370	2950	2950	2950	2950	1111
439	20240229	131500	153935920	2950	2950	2950	2950	21
440	20240229	131400	153873970	2950	2950	2950	2950	0
441	20240229	131300	153873970	2950	2950	2950	2950	0
442	20240229	131200	153873970	2950	2950	2950	2950	0
443	20240229	131100	153873970	2950	2950	2950	2950	1
444	20240229	131000	153871020	2950	2950	2950	2950	868
445	20240229	130900	151310420	2950	2950	2950	2950	0
446	20240229	130800	151310420	2950	2950	2950	2950	0
447	20240229	130700	151310420	2950	2950	2950	2950	836
448	20240229	130600	148844220	2945	2945	2945	2945	1
449	20240229	130500	148841275	2945	2945	2945	2945	0
450	20240229	130400	148841275	2945	2945	2945	2945	0
451	20240229	130300	148841275	2945	2945	2945	2945	0
452	20240229	130200	148841275	2945	2945	2945	2945	1602
453	20240229	130100	144123385	2940	2940	2940	2940	2
454	20240229	130000	144117505	2945	2945	2945	2945	0
455	20240229	125900	144117505	2945	2945	2945	2945	0
456	20240229	125800	144117505	2945	2945	2945	2945	0
457	20240229	125700	144117505	2945	2945	2945	2945	0
458	20240229	125600	144117505	2945	2945	2945	2945	2
459	20240229	125500	144111615	2945	2945	2945	2945	0
460	20240229	125400	144111615	2945	2945	2945	2945	1
461	20240229	125300	144108670	2935	2935	2935	2935	0
462	20240229	125200	144108670	2935	2935	2935	2935	389
463	20240229	125100	142966955	2935	2935	2935	2935	0
464	20240229	125000	142966955	2935	2935	2935	2935	0
465	20240229	124900	142966955	2935	2935	2935	2935	0
466	20240229	124800	142966955	2935	2940	2940	2935	1344
467	20240229	124700	139022015	2940	2940	2940	2940	0
468	20240229	124600	139022015	2940	2940	2940	2940	0
469	20240229	124500	139022015	2940	2940	2940	2940	0
470	20240229	124400	139022015	2940	2945	2945	2940	45
471	20240229	124300	138889690	2945	2945	2945	2945	1
472	20240229	124200	138886745	2945	2945	2945	2945	0
473	20240229	124100	138886745	2945	2945	2945	2945	0
474	20240229	124000	138886745	2945	2945	2945	2945	0
475	20240229	123900	138886745	2945	2945	2945	2945	1
476	20240229	123800	138883800	2945	2945	2945	2945	871
477	20240229	123700	136318705	2945	2945	2945	2945	453
478	20240229	123600	134984620	2945	2945	2945	2945	224
479	20240229	123500	134324940	2945	2945	2945	2945	200
480	20240229	123400	133735940	2935	2935	2935	2935	0
481	20240229	123300	133735940	2935	2935	2935	2935	0
482	20240229	123200	133735940	2935	2935	2935	2935	525
483	20240229	123100	132195065	2935	2945	2945	2935	549
484	20240229	123000	130583740	2945	2945	2945	2945	1
485	20240229	122900	130580795	2935	2935	2935	2935	53
486	20240229	122800	130425240	2935	2935	2935	2935	0
487	20240229	122700	130425240	2935	2940	2940	2935	1413
488	20240229	122600	126274135	2940	2940	2940	2940	0
489	20240229	122500	126274135	2940	2945	2945	2940	138
490	20240229	122400	125867730	2945	2945	2945	2945	0
491	20240229	122300	125867730	2945	2945	2945	2945	0
492	20240229	122200	125867730	2945	2945	2945	2945	641
493	20240229	122100	123979985	2945	2945	2945	2945	5
494	20240229	122000	123965260	2940	2940	2940	2940	0
495	20240229	121900	123965260	2940	2940	2940	2940	0
496	20240229	121800	123965260	2940	2940	2940	2940	6
497	20240229	121700	123947620	2940	2940	2940	2940	565
498	20240229	121600	122286520	2935	2935	2935	2935	15
499	20240229	121500	122242495	2935	2935	2935	2935	5
500	20240229	121400	122227820	2940	2940	2940	2940	0
501	20240229	121300	122227820	2940	2940	2940	2940	0
502	20240229	121200	122227820	2940	2940	2940	2940	0
503	20240229	121100	122227820	2940	2940	2940	2940	0
504	20240229	121000	122227820	2940	2940	2940	2940	20
505	20240229	120900	122169020	2940	2940	2940	2940	0
506	20240229	120800	122169020	2940	2940	2940	2940	0
507	20240229	120700	122169020	2940	2940	2940	2940	500
508	20240229	120600	120699020	2940	2940	2940	2940	0
509	20240229	120500	120699020	2940	2940	2940	2940	0
510	20240229	120400	120699020	2940	2940	2940	2940	4
511	20240229	120300	120687260	2940	2940	2940	2940	1
512	20240229	120200	120684320	2940	2940	2940	2940	283
513	20240229	120100	119852300	2940	2940	2940	2940	1
514	20240229	120000	119849360	2940	2940	2940	2940	1
515	20240229	115900	119846420	2940	2940	2940	2940	0
516	20240229	115800	119846420	2940	2940	2940	2940	0
517	20240229	115700	119846420	2940	2940	2940	2940	0
518	20240229	115600	119846420	2940	2940	2940	2940	0
519	20240229	115500	119846420	2940	2940	2940	2940	350
520	20240229	115400	118817420	2940	2940	2940	2940	1
521	20240229	115300	118814480	2940	2940	2940	2940	0
522	20240229	115200	118814480	2940	2940	2940	2940	0
523	20240229	115100	118814480	2940	2940	2940	2940	0
524	20240229	115000	118814480	2940	2940	2940	2940	0
525	20240229	114900	118814480	2940	2940	2940	2940	0
526	20240229	114800	118814480	2940	2940	2940	2940	1
527	20240229	114700	118811540	2940	2940	2940	2940	0
528	20240229	114600	118811540	2940	2940	2940	2940	300
529	20240229	114500	117929540	2940	2940	2940	2940	0
530	20240229	114400	117929540	2940	2940	2940	2940	0
531	20240229	114300	117929540	2940	2940	2940	2940	0
532	20240229	114200	117929540	2940	2940	2940	2940	0
533	20240229	114100	117929540	2940	2940	2940	2940	41
534	20240229	114000	117809000	2935	2935	2935	2935	159
535	20240229	113900	117342335	2935	2935	2935	2935	0
536	20240229	113800	117342335	2935	2935	2935	2935	0
537	20240229	113700	117342335	2935	2935	2935	2935	0
538	20240229	113600	117342335	2935	2940	2940	2935	15
539	20240229	113500	117298305	2940	2940	2940	2940	0
540	20240229	113400	117298305	2940	2940	2940	2940	0
541	20240229	113300	117298305	2940	2940	2940	2940	407
542	20240229	113200	116101725	2935	2935	2935	2935	42
543	20240229	113100	115978455	2940	2940	2940	2940	1
544	20240229	113000	115975515	2940	2940	2940	2940	0
545	20240229	112900	115975515	2940	2940	2940	2940	2
546	20240229	112800	115969635	2935	2935	2935	2935	0
547	20240229	112700	115969635	2935	2935	2935	2935	14
548	20240229	112600	115928545	2940	2940	2940	2940	36
549	20240229	112500	115822705	2940	2940	2940	2940	44
550	20240229	112400	115693345	2940	2940	2940	2940	207
551	20240229	112300	115084765	2935	2935	2935	2935	96
552	20240229	112200	114803005	2940	2940	2940	2940	27
553	20240229	112100	114723625	2940	2940	2940	2940	331
554	20240229	112000	113750485	2945	2940	2945	2940	154
555	20240229	111900	113297710	2940	2945	2945	2940	1001
556	20240229	111800	110354765	2945	2945	2945	2945	1
557	20240229	111700	110351820	2945	2945	2945	2945	0
558	20240229	111600	110351820	2945	2945	2945	2945	0
559	20240229	111500	110351820	2945	2940	2945	2940	215
560	20240229	111400	109719625	2940	2945	2945	2940	3385
561	20240229	111300	99767675	2950	2950	2950	2950	0
562	20240229	111200	99767675	2950	2950	2950	2950	0
563	20240229	111100	99767675	2950	2950	2950	2950	0
564	20240229	111000	99767675	2950	2950	2950	2950	0
565	20240229	110900	99767675	2950	2950	2950	2950	0
566	20240229	110800	99767675	2950	2950	2950	2950	0
567	20240229	110700	99767675	2950	2950	2950	2950	0
568	20240229	110600	99767675	2950	2950	2950	2950	1
569	20240229	110500	99764725	2950	2950	2950	2950	0
570	20240229	110400	99764725	2950	2950	2950	2950	1
571	20240229	110300	99761775	2935	2940	2940	2935	26
572	20240229	110200	99685410	2945	2945	2945	2945	1
573	20240229	110100	99682465	2940	2940	2940	2940	1
574	20240229	110000	99679525	2940	2940	2940	2940	5
575	20240229	105900	99664825	2945	2940	2945	2940	16
576	20240229	105800	99617730	2950	2950	2950	2950	0
577	20240229	105700	99617730	2950	2950	2950	2950	0
578	20240229	105600	99617730	2950	2950	2950	2950	0
579	20240229	105500	99617730	2950	2950	2950	2950	0
580	20240229	105400	99617730	2950	2950	2950	2950	0
581	20240229	105300	99617730	2950	2950	2950	2950	140
582	20240229	105200	99204730	2950	2950	2950	2950	0
583	20240229	105100	99204730	2950	2950	2950	2950	0
584	20240229	105000	99204730	2950	2950	2950	2950	1
585	20240229	104900	99201780	2940	2940	2940	2940	10
586	20240229	104800	99172380	2935	2935	2935	2935	13
587	20240229	104700	99134225	2935	2935	2935	2935	468
588	20240229	104600	97760645	2935	2935	2935	2935	3
589	20240229	104500	97751840	2935	2935	2935	2935	0
590	20240229	104400	97751840	2935	2935	2935	2935	55
591	20240229	104300	97590415	2935	2935	2935	2935	6
592	20240229	104200	97572805	2935	2935	2935	2935	1204
593	20240229	104100	94039065	2935	2935	2935	2935	0
594	20240229	104000	94039065	2935	2940	2940	2935	48
595	20240229	103900	93898025	2935	2935	2935	2935	0
596	20240229	103800	93898025	2935	2935	2935	2935	0
597	20240229	103700	93898025	2935	2935	2935	2935	0
598	20240229	103600	93898025	2935	2935	2935	2935	43
599	20240229	103500	93771820	2940	2940	2940	2940	0
600	20240229	103400	93771820	2940	2935	2940	2935	79
601	20240229	103300	93539930	2940	2940	2940	2940	0
602	20240229	103200	93539930	2940	2940	2940	2940	26
603	20240229	103100	93463490	2940	2940	2940	2940	15
604	20240229	103000	93419390	2945	2940	2945	2940	76
605	20240229	102900	93195945	2950	2950	2950	2950	0
606	20240229	102800	93195945	2950	2950	2950	2950	36
607	20240229	102700	93089745	2950	2950	2950	2950	0
608	20240229	102600	93089745	2950	2950	2950	2950	100
609	20240229	102500	92794745	2950	2950	2950	2950	0
610	20240229	102400	92794745	2950	2950	2950	2950	37
611	20240229	102300	92685595	2950	2950	2950	2950	0
612	20240229	102200	92685595	2950	2950	2950	2950	0
613	20240229	102100	92685595	2950	2950	2950	2950	1
614	20240229	102000	92682645	2950	2950	2950	2950	0
615	20240229	101900	92682645	2950	2950	2950	2950	1
616	20240229	101800	92679695	2940	2935	2940	2935	2525
617	20240229	101700	85263230	2935	2935	2935	2935	1
618	20240229	101600	85260295	2935	2935	2935	2935	0
619	20240229	101500	85260295	2935	2935	2935	2935	1
620	20240229	101400	85257360	2935	2935	2935	2935	1
621	20240229	101300	85254425	2940	2940	2940	2940	0
622	20240229	101200	85254425	2940	2935	2940	2935	862
623	20240229	101100	82720910	2940	2940	2940	2940	0
624	20240229	101000	82720910	2940	2935	2940	2935	10
625	20240229	100900	82691520	2940	2940	2940	2940	0
626	20240229	100800	82691520	2940	2940	2940	2940	0
627	20240229	100700	82691520	2940	2940	2940	2940	0
628	20240229	100600	82691520	2940	2940	2940	2940	1
629	20240229	100500	82688580	2940	2940	2940	2940	1
630	20240229	100400	82685640	2940	2940	2940	2940	15
631	20240229	100300	82641540	2940	2940	2940	2940	1
632	20240229	100200	82638600	2940	2935	2940	2935	418
633	20240229	100100	81409920	2940	2940	2940	2940	1
634	20240229	100000	81406980	2925	2925	2925	2925	8
635	20240229	095900	81383580	2940	2940	2940	2940	1
636	20240229	095800	81380640	2925	2925	2925	2925	0
637	20240229	095700	81380640	2925	2925	2925	2925	0
638	20240229	095600	81380640	2925	2930	2930	2925	353
639	20240229	095500	80346355	2925	2925	2925	2925	50
640	20240229	095400	80200105	2925	2930	2930	2925	1041
641	20240229	095300	77155130	2930	2930	2930	2930	10
642	20240229	095200	77125830	2925	2925	2925	2925	70
643	20240229	095100	76921080	2940	2940	2940	2940	0
644	20240229	095000	76921080	2940	2940	2940	2940	0
645	20240229	094900	76921080	2940	2940	2940	2940	5
646	20240229	094800	76906380	2920	2935	2935	2920	7324
647	20240229	094700	55507535	2940	2940	2940	2940	0
648	20240229	094600	55507535	2940	2940	2940	2940	0
649	20240229	094500	55507535	2940	2940	2940	2940	0
650	20240229	094400	55507535	2940	2940	2940	2940	31
651	20240229	094300	55416395	2925	2925	2925	2925	80
652	20240229	094200	55182395	2940	2925	2940	2925	2738
653	20240229	094100	47172245	2940	2940	2940	2940	0
654	20240229	094000	47172245	2940	2925	2940	2925	164
655	20240229	093900	46692335	2930	2960	2960	2930	984
656	20240229	093800	43797685	2960	2960	2960	2960	1
657	20240229	093700	43794725	2945	2945	2945	2945	246
658	20240229	093600	43070255	2970	2970	2970	2970	0
659	20240229	093500	43070255	2970	2960	2970	2960	250
660	20240229	093400	42329025	2975	2945	2975	2945	314
661	20240229	093300	41398605	2940	2935	2940	2935	71
662	20240229	093200	41189875	2930	2930	2930	2930	372
663	20240229	093100	40099915	2930	2930	2930	2930	1
664	20240229	093000	40096985	2930	2930	2930	2930	350
665	20240229	092900	39071485	2935	2935	2935	2935	50
666	20240229	092800	38924735	2935	2935	2935	2935	284
667	20240229	092700	38091195	2935	2925	2935	2920	2002
668	20240229	092600	32227205	2925	2925	2925	2925	2
669	20240229	092500	32221355	2915	2915	2915	2915	0
670	20240229	092400	32221355	2915	2915	2930	2915	1162
671	20240229	092300	28831610	2915	2920	2920	2915	1050
672	20240229	092200	25767910	2930	2930	2930	2930	0
673	20240229	092100	25767910	2930	2930	2930	2930	126
674	20240229	092000	25398730	2930	2930	2930	2930	0
675	20240229	091900	25398730	2930	2920	2930	2920	59
676	20240229	091800	25226440	2920	2925	2925	2920	57
677	20240229	091700	25059720	2925	2925	2925	2925	5
678	20240229	091600	25045095	2925	2925	2925	2925	0
679	20240229	091500	25045095	2925	2925	2925	2925	0
680	20240229	091400	25045095	2925	2920	2925	2920	3
681	20240229	091300	25036325	2920	2920	2920	2920	99
682	20240229	091200	24747245	2920	2920	2920	2920	0
683	20240229	091100	24747245	2920	2920	2920	2920	3
684	20240229	091000	24738485	2915	2915	2915	2915	0
685	20240229	090900	24738485	2915	2915	2915	2915	51
686	20240229	090800	24589820	2915	2920	2920	2915	2948
687	20240229	090700	15991205	2925	2925	2925	2925	359
688	20240229	090600	14941130	2940	2935	2940	2925	3028
689	20240229	090500	6073065	2940	2940	2940	2940	5
690	20240229	090400	6058365	2925	2940	2940	2925	150
691	20240229	090300	5618865	2940	2930	2945	2930	133
692	20240229	090200	5229120	2930	2930	2930	2930	80
693	20240229	090100	4994720	2930	2940	2940	2930	716
694	20240229	090000	2894840	2930	2930	2930	2930	988