KissMeData/094360/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	200100	11512489550	29800	29800	29800	29800	8753
3	20240229	200000	11512489550	29800	29800	29800	29800	0
4	20240229	195900	11512489550	29800	29800	29800	29800	0
5	20240229	195800	11512489550	29800	29800	29800	29800	0
6	20240229	195700	11512489550	29800	29800	29800	29800	0
7	20240229	195600	11512489550	29800	29800	29800	29800	0
8	20240229	195500	11512489550	29800	29800	29800	29800	0
9	20240229	195400	11512489550	29800	29800	29800	29800	0
10	20240229	195300	11512489550	29800	29800	29800	29800	0
11	20240229	195200	11512489550	29800	29800	29800	29800	0
12	20240229	195100	11512489550	29800	29800	29800	29800	0
13	20240229	195000	11512489550	29800	29800	29800	29800	0
14	20240229	194900	11512489550	29800	29800	29800	29800	0
15	20240229	194800	11512489550	29800	29800	29800	29800	0
16	20240229	194700	11512489550	29800	29800	29800	29800	0
17	20240229	194600	11512489550	29800	29800	29800	29800	0
18	20240229	194500	11512489550	29800	29800	29800	29800	0
19	20240229	194400	11512489550	29800	29800	29800	29800	0
20	20240229	194300	11512489550	29800	29800	29800	29800	0
21	20240229	194200	11512489550	29800	29800	29800	29800	0
22	20240229	194100	11512489550	29800	29800	29800	29800	0
23	20240229	194000	11512489550	29800	29800	29800	29800	0
24	20240229	193900	11512489550	29800	29800	29800	29800	0
25	20240229	193800	11512489550	29800	29800	29800	29800	0
26	20240229	193700	11512489550	29800	29800	29800	29800	0
27	20240229	193600	11512489550	29800	29800	29800	29800	0
28	20240229	193500	11512489550	29800	29800	29800	29800	0
29	20240229	193400	11512489550	29800	29800	29800	29800	0
30	20240229	193300	11512489550	29800	29800	29800	29800	0
31	20240229	193200	11512489550	29800	29800	29800	29800	0
32	20240229	193100	11512489550	29800	29800	29800	29800	8753
33	20240229	193000	11512489550	29800	29800	29800	29800	0
34	20240229	192900	11512489550	29800	29800	29800	29800	0
35	20240229	192800	11512489550	29800	29800	29800	29800	0
36	20240229	192700	11512489550	29800	29800	29800	29800	0
37	20240229	192600	11512489550	29800	29800	29800	29800	0
38	20240229	192500	11512489550	29800	29800	29800	29800	0
39	20240229	192400	11512489550	29800	29800	29800	29800	0
40	20240229	192300	11512489550	29800	29800	29800	29800	0
41	20240229	192200	11512489550	29800	29800	29800	29800	0
42	20240229	192100	11512489550	29800	29800	29800	29800	0
43	20240229	192000	11512489550	29800	29800	29800	29800	0
44	20240229	191900	11512489550	29800	29800	29800	29800	0
45	20240229	191800	11512489550	29800	29800	29800	29800	0
46	20240229	191700	11512489550	29800	29800	29800	29800	0
47	20240229	191600	11512489550	29800	29800	29800	29800	0
48	20240229	191500	11512489550	29800	29800	29800	29800	0
49	20240229	191400	11512489550	29800	29800	29800	29800	0
50	20240229	191300	11512489550	29800	29800	29800	29800	0
51	20240229	191200	11512489550	29800	29800	29800	29800	0
52	20240229	191100	11512489550	29800	29800	29800	29800	0
53	20240229	191000	11512489550	29800	29800	29800	29800	0
54	20240229	190900	11512489550	29800	29800	29800	29800	0
55	20240229	190800	11512489550	29800	29800	29800	29800	0
56	20240229	190700	11512489550	29800	29800	29800	29800	0
57	20240229	190600	11512489550	29800	29800	29800	29800	0
58	20240229	190500	11512489550	29800	29800	29800	29800	0
59	20240229	190400	11512489550	29800	29800	29800	29800	0
60	20240229	190300	11512489550	29800	29800	29800	29800	0
61	20240229	190200	11512489550	29800	29800	29800	29800	0
62	20240229	190100	11512489550	29800	29800	29800	29800	8753
63	20240229	190000	11512489550	29800	29800	29800	29800	0
64	20240229	185900	11512489550	29800	29800	29800	29800	0
65	20240229	185800	11512489550	29800	29800	29800	29800	0
66	20240229	185700	11512489550	29800	29800	29800	29800	0
67	20240229	185600	11512489550	29800	29800	29800	29800	0
68	20240229	185500	11512489550	29800	29800	29800	29800	0
69	20240229	185400	11512489550	29800	29800	29800	29800	0
70	20240229	185300	11512489550	29800	29800	29800	29800	0
71	20240229	185200	11512489550	29800	29800	29800	29800	0
72	20240229	185100	11512489550	29800	29800	29800	29800	0
73	20240229	185000	11512489550	29800	29800	29800	29800	0
74	20240229	184900	11512489550	29800	29800	29800	29800	0
75	20240229	184800	11512489550	29800	29800	29800	29800	0
76	20240229	184700	11512489550	29800	29800	29800	29800	0
77	20240229	184600	11512489550	29800	29800	29800	29800	0
78	20240229	184500	11512489550	29800	29800	29800	29800	0
79	20240229	184400	11512489550	29800	29800	29800	29800	0
80	20240229	184300	11512489550	29800	29800	29800	29800	0
81	20240229	184200	11512489550	29800	29800	29800	29800	0
82	20240229	184100	11512489550	29800	29800	29800	29800	0
83	20240229	184000	11512489550	29800	29800	29800	29800	0
84	20240229	183900	11512489550	29800	29800	29800	29800	0
85	20240229	183800	11512489550	29800	29800	29800	29800	0
86	20240229	183700	11512489550	29800	29800	29800	29800	0
87	20240229	183600	11512489550	29800	29800	29800	29800	0
88	20240229	183500	11512489550	29800	29800	29800	29800	0
89	20240229	183400	11512489550	29800	29800	29800	29800	0
90	20240229	183300	11512489550	29800	29800	29800	29800	0
91	20240229	183200	11512489550	29800	29800	29800	29800	0
92	20240229	183100	11512489550	29800	29800	29800	29800	8753
93	20240229	183000	11512489550	29800	29800	29800	29800	0
94	20240229	182900	11512489550	29800	29800	29800	29800	0
95	20240229	182800	11512489550	29800	29800	29800	29800	0
96	20240229	182700	11512489550	29800	29800	29800	29800	0
97	20240229	182600	11512489550	29800	29800	29800	29800	0
98	20240229	182500	11512489550	29800	29800	29800	29800	0
99	20240229	182400	11512489550	29800	29800	29800	29800	0
100	20240229	182300	11512489550	29800	29800	29800	29800	0
101	20240229	182200	11512489550	29800	29800	29800	29800	0
102	20240229	182100	11512489550	29800	29800	29800	29800	0
103	20240229	182000	11512489550	29800	29800	29800	29800	0
104	20240229	181900	11512489550	29800	29800	29800	29800	0
105	20240229	181800	11512489550	29800	29800	29800	29800	0
106	20240229	181700	11512489550	29800	29800	29800	29800	0
107	20240229	181600	11512489550	29800	29800	29800	29800	0
108	20240229	181500	11512489550	29800	29800	29800	29800	0
109	20240229	181400	11512489550	29800	29800	29800	29800	0
110	20240229	181300	11512489550	29800	29800	29800	29800	0
111	20240229	181200	11512489550	29800	29800	29800	29800	0
112	20240229	181100	11512489550	29800	29800	29800	29800	0
113	20240229	181000	11512489550	29800	29800	29800	29800	0
114	20240229	180900	11512489550	29800	29800	29800	29800	0
115	20240229	180800	11512489550	29800	29800	29800	29800	0
116	20240229	180700	11512489550	29800	29800	29800	29800	0
117	20240229	180600	11512489550	29800	29800	29800	29800	0
118	20240229	180500	11512489550	29800	29800	29800	29800	0
119	20240229	180400	11512489550	29800	29800	29800	29800	0
120	20240229	180300	11512489550	29800	29800	29800	29800	0
121	20240229	180200	11512489550	29800	29800	29800	29800	0
122	20240229	180100	11512489550	29800	29800	29800	29800	8753
123	20240229	180000	11512489550	29800	29800	29800	29800	0
124	20240229	175900	11512489550	29800	29800	29800	29800	0
125	20240229	175800	11512489550	29800	29800	29800	29800	0
126	20240229	175700	11512489550	29800	29800	29800	29800	0
127	20240229	175600	11512489550	29800	29800	29800	29800	0
128	20240229	175500	11512489550	29800	29800	29800	29800	0
129	20240229	175400	11512489550	29800	29800	29800	29800	0
130	20240229	175300	11512489550	29800	29800	29800	29800	0
131	20240229	175200	11512489550	29800	29800	29800	29800	0
132	20240229	175100	11512489550	29800	29800	29800	29800	0
133	20240229	175000	11512489550	29800	29800	29800	29800	0
134	20240229	174900	11512489550	29800	29800	29800	29800	0
135	20240229	174800	11512489550	29800	29800	29800	29800	0
136	20240229	174700	11512489550	29800	29800	29800	29800	0
137	20240229	174600	11512489550	29800	29800	29800	29800	0
138	20240229	174500	11512489550	29800	29800	29800	29800	0
139	20240229	174400	11512489550	29800	29800	29800	29800	0
140	20240229	174300	11512489550	29800	29800	29800	29800	0
141	20240229	174200	11512489550	29800	29800	29800	29800	0
142	20240229	174100	11512489550	29800	29800	29800	29800	0
143	20240229	174000	11512489550	29800	29800	29800	29800	0
144	20240229	173900	11512489550	29800	29800	29800	29800	0
145	20240229	173800	11512489550	29800	29800	29800	29800	0
146	20240229	173700	11512489550	29800	29800	29800	29800	0
147	20240229	173600	11512489550	29800	29800	29800	29800	0
148	20240229	173500	11512489550	29800	29800	29800	29800	0
149	20240229	173400	11512489550	29800	29800	29800	29800	0
150	20240229	173300	11512489550	29800	29800	29800	29800	0
151	20240229	173200	11512489550	29800	29800	29800	29800	0
152	20240229	173100	11512489550	29800	29800	29800	29800	8753
153	20240229	173000	11512489550	29800	29800	29800	29800	0
154	20240229	172900	11512489550	29800	29800	29800	29800	0
155	20240229	172800	11512489550	29800	29800	29800	29800	0
156	20240229	172700	11512489550	29800	29800	29800	29800	0
157	20240229	172600	11512489550	29800	29800	29800	29800	0
158	20240229	172500	11512489550	29800	29800	29800	29800	0
159	20240229	172400	11512489550	29800	29800	29800	29800	0
160	20240229	172300	11512489550	29800	29800	29800	29800	0
161	20240229	172200	11512489550	29800	29800	29800	29800	0
162	20240229	172100	11512489550	29800	29800	29800	29800	0
163	20240229	172000	11512489550	29800	29800	29800	29800	0
164	20240229	171900	11512489550	29800	29800	29800	29800	0
165	20240229	171800	11512489550	29800	29800	29800	29800	0
166	20240229	171700	11512489550	29800	29800	29800	29800	0
167	20240229	171600	11512489550	29800	29800	29800	29800	0
168	20240229	171500	11512489550	29800	29800	29800	29800	0
169	20240229	171400	11512489550	29800	29800	29800	29800	0
170	20240229	171300	11512489550	29800	29800	29800	29800	0
171	20240229	171200	11512489550	29800	29800	29800	29800	0
172	20240229	171100	11512489550	29800	29800	29800	29800	0
173	20240229	171000	11512489550	29800	29800	29800	29800	0
174	20240229	170900	11512489550	29800	29800	29800	29800	0
175	20240229	170800	11512489550	29800	29800	29800	29800	0
176	20240229	170700	11512489550	29800	29800	29800	29800	0
177	20240229	170600	11512489550	29800	29800	29800	29800	0
178	20240229	170500	11512489550	29800	29800	29800	29800	0
179	20240229	170400	11512489550	29800	29800	29800	29800	0
180	20240229	170300	11512489550	29800	29800	29800	29800	0
181	20240229	170200	11512489550	29800	29800	29800	29800	0
182	20240229	170100	11512489550	29800	29800	29800	29800	8753
183	20240229	170000	11512489550	29800	29800	29800	29800	0
184	20240229	165900	11512489550	29800	29800	29800	29800	0
185	20240229	165800	11512489550	29800	29800	29800	29800	0
186	20240229	165700	11512489550	29800	29800	29800	29800	0
187	20240229	165600	11512489550	29800	29800	29800	29800	0
188	20240229	165500	11512489550	29800	29800	29800	29800	0
189	20240229	165400	11512489550	29800	29800	29800	29800	0
190	20240229	165300	11512489550	29800	29800	29800	29800	0
191	20240229	165200	11512489550	29800	29800	29800	29800	0
192	20240229	165100	11512489550	29800	29800	29800	29800	0
193	20240229	165000	11512489550	29800	29800	29800	29800	0
194	20240229	164900	11512489550	29800	29800	29800	29800	0
195	20240229	164800	11512489550	29800	29800	29800	29800	0
196	20240229	164700	11512489550	29800	29800	29800	29800	0
197	20240229	164600	11512489550	29800	29800	29800	29800	0
198	20240229	164500	11512489550	29800	29800	29800	29800	0
199	20240229	164400	11512489550	29800	29800	29800	29800	0
200	20240229	164300	11512489550	29800	29800	29800	29800	0
201	20240229	164200	11512489550	29800	29800	29800	29800	0
202	20240229	164100	11512489550	29800	29800	29800	29800	0
203	20240229	164000	11512489550	29800	29800	29800	29800	0
204	20240229	163900	11512489550	29800	29800	29800	29800	0
205	20240229	163800	11512489550	29800	29800	29800	29800	0
206	20240229	163700	11512489550	29800	29800	29800	29800	0
207	20240229	163600	11512489550	29800	29800	29800	29800	0
208	20240229	163500	11512489550	29800	29800	29800	29800	0
209	20240229	163400	11512489550	29800	29800	29800	29800	0
210	20240229	163300	11512489550	29800	29800	29800	29800	0
211	20240229	163200	11512489550	29800	29800	29800	29800	0
212	20240229	163100	11512489550	29800	29800	29800	29800	8753
213	20240229	163000	11512489550	29800	29800	29800	29800	0
214	20240229	162900	11512489550	29800	29800	29800	29800	0
215	20240229	162800	11512489550	29800	29800	29800	29800	0
216	20240229	162700	11512489550	29800	29800	29800	29800	0
217	20240229	162600	11512489550	29800	29800	29800	29800	0
218	20240229	162500	11512489550	29800	29800	29800	29800	0
219	20240229	162400	11512489550	29800	29800	29800	29800	0
220	20240229	162300	11512489550	29800	29800	29800	29800	0
221	20240229	162200	11512489550	29800	29800	29800	29800	0
222	20240229	162100	11512489550	29800	29800	29800	29800	0
223	20240229	162000	11512489550	29800	29800	29800	29800	0
224	20240229	161900	11512489550	29800	29800	29800	29800	0
225	20240229	161800	11512489550	29800	29800	29800	29800	0
226	20240229	161700	11512489550	29800	29800	29800	29800	0
227	20240229	161600	11512489550	29800	29800	29800	29800	0
228	20240229	161500	11512489550	29800	29800	29800	29800	0
229	20240229	161400	11512489550	29800	29800	29800	29800	0
230	20240229	161300	11512489550	29800	29800	29800	29800	0
231	20240229	161200	11512489550	29800	29800	29800	29800	0
232	20240229	161100	11512489550	29800	29800	29800	29800	0
233	20240229	161000	11512489550	29800	29800	29800	29800	0
234	20240229	160900	11512489550	29800	29800	29800	29800	0
235	20240229	160800	11512489550	29800	29800	29800	29800	0
236	20240229	160700	11512489550	29800	29800	29800	29800	0
237	20240229	160600	11512489550	29800	29800	29800	29800	0
238	20240229	160500	11512489550	29800	29800	29800	29800	0
239	20240229	160400	11512489550	29800	29800	29800	29800	0
240	20240229	160300	11512489550	29800	29800	29800	29800	0
241	20240229	160200	11512489550	29800	29800	29800	29800	0
242	20240229	160100	11512489550	29800	29800	29800	29800	8753
243	20240229	160000	11512489550	29800	29800	29800	29800	0
244	20240229	155900	11512489550	29800	29800	29800	29800	0
245	20240229	155800	11512489550	29800	29800	29800	29800	0
246	20240229	155700	11512489550	29800	29800	29800	29800	0
247	20240229	155600	11512489550	29800	29800	29800	29800	0
248	20240229	155500	11512489550	29800	29800	29800	29800	0
249	20240229	155400	11512489550	29800	29800	29800	29800	0
250	20240229	155300	11512489550	29800	29800	29800	29800	0
251	20240229	155200	11512489550	29800	29800	29800	29800	0
252	20240229	155100	11512489550	29800	29800	29800	29800	0
253	20240229	155000	11512489550	29800	29800	29800	29800	0
254	20240229	154900	11512489550	29800	29800	29800	29800	0
255	20240229	154800	11512489550	29800	29800	29800	29800	0
256	20240229	154700	11512489550	29800	29800	29800	29800	0
257	20240229	154600	11512489550	29800	29800	29800	29800	0
258	20240229	154500	11512489550	29800	29800	29800	29800	0
259	20240229	154400	11512489550	29800	29800	29800	29800	0
260	20240229	154300	11512489550	29800	29800	29800	29800	0
261	20240229	154200	11512489550	29800	29800	29800	29800	0
262	20240229	154100	11512489550	29800	29800	29800	29800	0
263	20240229	154000	11512489550	29800	29800	29800	29800	0
264	20240229	153900	11512489550	29800	29800	29800	29800	0
265	20240229	153800	11512489550	29800	29800	29800	29800	0
266	20240229	153700	11512489550	29800	29800	29800	29800	0
267	20240229	153600	11512489550	29800	29800	29800	29800	0
268	20240229	153500	11512489550	29800	29800	29800	29800	0
269	20240229	153400	11512489550	29800	29800	29800	29800	0
270	20240229	153300	11512489550	29800	29800	29800	29800	0
271	20240229	153200	11512489550	29800	29800	29800	29800	0
272	20240229	153100	11512489550	29800	29800	29800	29800	8753
273	20240229	153000	11512489550	29800	29800	29800	29800	8753
274	20240229	152900	11251650150	29800	29800	29800	29800	0
275	20240229	152800	11251650150	29800	29800	29800	29800	0
276	20240229	152700	11251650150	29800	29800	29800	29800	0
277	20240229	152600	11251650150	29800	29800	29800	29800	0
278	20240229	152500	11251650150	29800	29800	29800	29800	0
279	20240229	152400	11251650150	29800	29800	29800	29800	0
280	20240229	152300	11251650150	29800	29800	29800	29800	0
281	20240229	152200	11251650150	29800	29800	29800	29800	0
282	20240229	152100	11251650150	29800	29800	29800	29800	0
283	20240229	152000	11251650150	29800	29800	29800	29800	0
284	20240229	151900	11251650150	29800	29800	29850	29750	563
285	20240229	151800	11234878150	29800	29850	29850	29750	1439
286	20240229	151700	11191996400	29800	29750	29800	29750	3129
287	20240229	151600	11098757400	29750	29750	29750	29700	3034
288	20240229	151500	11008510400	29700	29700	29750	29700	412
289	20240229	151400	10996257650	29750	29700	29750	29700	663
290	20240229	151300	10976565550	29700	29700	29750	29700	118
291	20240229	151200	10973060800	29700	29650	29750	29650	1847
292	20240229	151100	10918204600	29700	29700	29750	29700	1449
293	20240229	151000	10875167250	29700	29650	29700	29650	104
294	20240229	150900	10872079050	29650	29700	29700	29650	338
295	20240229	150800	10862054950	29650	29650	29700	29650	642
296	20240229	150700	10843013050	29650	29650	29650	29650	857
297	20240229	150600	10817603000	29650	29700	29700	29650	685
298	20240229	150500	10797283500	29700	29750	29750	29700	232
299	20240229	150400	10790392500	29750	29700	29800	29700	2160
300	20240229	150300	10726217200	29700	29800	29850	29700	1031
301	20240229	150200	10695521400	29850	29850	29850	29800	1148
302	20240229	150100	10661305850	29850	29750	29850	29750	467
303	20240229	150000	10647388450	29800	29800	29800	29800	243
304	20240229	145900	10640147050	29750	29800	29800	29750	364
305	20240229	145800	10629312550	29700	29750	29800	29700	515
306	20240229	145700	10613992700	29750	29750	29800	29700	1641
307	20240229	145600	10565136750	29750	29750	29800	29700	1070
308	20240229	145500	10533302750	29750	29700	29750	29700	171
309	20240229	145400	10528216250	29700	29750	29750	29700	607
310	20240229	145300	10510158100	29700	29650	29700	29650	549
311	20240229	145200	10493855300	29700	29650	29700	29650	957
312	20240229	145100	10465462150	29650	29600	29650	29550	483
313	20240229	145000	10451165350	29600	29550	29600	29550	136
314	20240229	144900	10447146250	29550	29600	29600	29550	121
315	20240229	144800	10443570450	29550	29550	29550	29550	672
316	20240229	144700	10423712850	29550	29500	29550	29500	41
317	20240229	144600	10422503300	29500	29500	29500	29500	960
318	20240229	144500	10394183300	29500	29500	29500	29500	226
319	20240229	144400	10387516300	29550	29550	29550	29500	422
320	20240229	144300	10375065050	29500	29500	29550	29500	70
321	20240229	144200	10372998450	29550	29500	29550	29500	44
322	20240229	144100	10371700050	29500	29550	29550	29500	108
323	20240229	144000	10368513100	29550	29500	29550	29500	73
324	20240229	143900	10366358850	29550	29550	29600	29550	1562
325	20240229	143800	10320199200	29550	29550	29550	29550	164
326	20240229	143700	10315353000	29600	29500	29600	29500	818
327	20240229	143600	10291185050	29550	29550	29550	29500	189
328	20240229	143500	10285608350	29550	29550	29550	29500	83
329	20240229	143400	10283157600	29500	29500	29600	29500	288
330	20240229	143300	10274650150	29500	29650	29650	29450	9218
331	20240229	143200	10002526550	29650	29600	29650	29600	118
332	20240229	143100	9999031150	29600	29650	29650	29600	305
333	20240229	143000	9990002650	29650	29650	29650	29600	214
334	20240229	142900	9983667100	29600	29600	29650	29600	1345
335	20240229	142800	9943855050	29600	29550	29600	29550	223
336	20240229	142700	9937258400	29600	29600	29600	29550	231
337	20240229	142600	9930431450	29600	29600	29600	29550	269
338	20240229	142500	9922471150	29600	29550	29600	29550	1298
339	20240229	142400	9884115100	29600	29600	29600	29550	144
340	20240229	142300	9879855100	29550	29600	29600	29550	177
341	20240229	142200	9874619650	29600	29550	29600	29550	636
342	20240229	142100	9855802750	29550	29550	29550	29550	712
343	20240229	142000	9834763150	29550	29550	29600	29550	949
344	20240229	141900	9806720000	29500	29550	29550	29500	305
345	20240229	141800	9797720900	29550	29550	29550	29500	1075
346	20240229	141700	9765959900	29550	29550	29600	29550	1308
347	20240229	141600	9727306500	29550	29550	29600	29550	761
348	20240229	141500	9704818450	29550	29550	29600	29550	782
349	20240229	141400	9681707250	29600	29550	29600	29550	460
350	20240229	141300	9668113450	29550	29600	29600	29550	1233
351	20240229	141200	9631660250	29550	29600	29600	29550	770
352	20240229	141100	9608877700	29600	29600	29600	29600	498
353	20240229	141000	9594136900	29600	29600	29650	29550	2615
354	20240229	140900	9516742050	29600	29650	29700	29600	511
355	20240229	140800	9501591950	29650	29700	29700	29650	419
356	20240229	140700	9489159900	29700	29650	29700	29650	249
357	20240229	140600	9481767200	29650	29650	29650	29600	358
358	20240229	140500	9471152550	29600	29650	29650	29600	645
359	20240229	140400	9452033950	29650	29650	29650	29600	124
360	20240229	140300	9448359350	29650	29650	29650	29600	1030
361	20240229	140200	9417842450	29650	29650	29650	29650	317
362	20240229	140100	9408443400	29650	29600	29650	29600	165
363	20240229	140000	9403557650	29650	29650	29650	29600	125
364	20240229	135900	9399853450	29650	29650	29700	29650	733
365	20240229	135800	9378119000	29650	29700	29700	29650	43
366	20240229	135700	9376843950	29700	29750	29750	29650	144
367	20240229	135600	9372569850	29750	29700	29750	29650	914
368	20240229	135500	9345422950	29650	29600	29650	29600	649
369	20240229	135400	9326194200	29650	29650	29650	29650	178
370	20240229	135300	9320916500	29650	29600	29650	29600	182
371	20240229	135200	9315527200	29600	29600	29600	29600	491
372	20240229	135100	9300993600	29650	29550	29650	29500	1932
373	20240229	135000	9243871550	29550	29600	29600	29550	867
374	20240229	134900	9218241550	29600	29550	29600	29550	685
375	20240229	134800	9197982450	29600	29550	29600	29550	987
376	20240229	134700	9168800850	29550	29550	29550	29550	888
377	20240229	134600	9142560450	29550	29600	29600	29550	1624
378	20240229	134500	9094522700	29650	29600	29650	29600	30
379	20240229	134400	9093633450	29600	29650	29700	29600	1403
380	20240229	134300	9052066050	29650	29650	29700	29650	284
381	20240229	134200	9043643900	29650	29650	29650	29650	348
382	20240229	134100	9033325700	29650	29700	29700	29650	27
383	20240229	134000	9032524100	29650	29600	29650	29600	600
384	20240229	133900	9014744100	29650	29600	29650	29600	237
385	20240229	133800	9007726650	29600	29600	29600	29600	0
386	20240229	133700	9007726650	29600	29550	29650	29550	141
387	20240229	133600	9003554150	29600	29600	29650	29600	114
388	20240229	133500	9000179700	29650	29600	29650	29600	423
389	20240229	133400	8987657750	29600	29650	29650	29600	171
390	20240229	133300	8982591200	29650	29700	29700	29650	523
391	20240229	133200	8967080750	29700	29700	29750	29700	394
392	20240229	133100	8955378900	29700	29750	29800	29700	362
393	20240229	133000	8944618850	29750	29700	29800	29700	246
394	20240229	132900	8937303250	29750	29750	29750	29750	80
395	20240229	132800	8934923250	29750	29750	29750	29750	14
396	20240229	132700	8934506750	29750	29700	29750	29700	228
397	20240229	132600	8927734950	29650	29650	29650	29650	64
398	20240229	132500	8925837350	29700	29750	29750	29650	136
399	20240229	132400	8921802200	29700	29700	29700	29700	1345
400	20240229	132300	8881855700	29700	29650	29700	29650	1140
401	20240229	132200	8848005400	29650	29650	29650	29650	31
402	20240229	132100	8847086250	29600	29650	29700	29600	266
403	20240229	132000	8839199300	29550	29550	29650	29550	90
404	20240229	131900	8836539350	29550	29700	29700	29550	540
405	20240229	131800	8820562800	29700	29700	29700	29700	17
406	20240229	131700	8820057900	29700	29700	29700	29700	20
407	20240229	131600	8819463900	29550	29500	29700	29500	109
408	20240229	131500	8816243300	29500	29550	29550	29500	709
409	20240229	131400	8795326850	29550	29500	29550	29450	687
410	20240229	131300	8775073700	29500	29650	29650	29500	6056
411	20240229	131200	8596028650	29600	29650	29700	29600	2216
412	20240229	131100	8530365500	29650	29700	29700	29650	86
413	20240229	131000	8527811350	29700	29700	29700	29650	38
414	20240229	130900	8526684000	29700	29700	29700	29650	74
415	20240229	130800	8524488050	29700	29600	29700	29600	510
416	20240229	130700	8509371250	29600	29750	29750	29600	546
417	20240229	130600	8493201150	29650	29650	29750	29600	788
418	20240229	130500	8469838600	29750	29750	29750	29700	3496
419	20240229	130400	8365990000	29800	29800	29800	29800	23
420	20240229	130300	8365304600	29850	29800	29850	29750	228
421	20240229	130200	8358510300	29800	29800	29800	29800	75
422	20240229	130100	8356275300	29800	29800	29800	29800	0
423	20240229	130000	8356275300	29800	29800	29800	29800	336
424	20240229	125900	8346262500	29800	29800	29800	29750	53
425	20240229	125800	8344683250	29800	29800	29850	29750	299
426	20240229	125700	8335771200	29800	29850	29850	29800	75
427	20240229	125600	8333536000	29850	29800	29850	29750	120
428	20240229	125500	8329957300	29750	29800	29800	29750	122
429	20240229	125400	8326323600	29800	29800	29800	29750	214
430	20240229	125300	8319946700	29800	29800	29800	29750	242
431	20240229	125200	8312743800	29800	29800	29800	29700	2218
432	20240229	125100	8246756600	29750	29850	29850	29750	77
433	20240229	125000	8244461950	29850	29800	29850	29800	1572
434	20240229	124900	8197611550	29800	29850	29850	29800	171
435	20240229	124800	8192507250	29850	29850	29850	29800	485
436	20240229	124700	8178033500	29900	29900	29900	29900	224
437	20240229	124600	8171335900	29850	29850	29900	29850	120
438	20240229	124500	8167748450	29850	29900	29900	29850	55
439	20240229	124400	8166105450	29900	29900	29900	29850	283
440	20240229	124300	8157648350	29850	29900	29900	29850	138
441	20240229	124200	8153525300	29850	29900	29900	29850	698
442	20240229	124100	8132670100	29950	29950	29950	29950	157
443	20240229	124000	8127967950	29950	29950	29950	29900	222
444	20240229	123900	8121321600	29900	29850	29900	29850	1653
445	20240229	123800	8071974100	29850	29900	29900	29850	252
446	20240229	123700	8064441300	29900	29900	30000	29900	224
447	20240229	123600	8057743300	30000	29950	30000	29950	1232
448	20240229	123500	8020833950	30000	29950	30000	29950	104
449	20240229	123400	8017717200	29950	29800	29950	29800	2954
450	20240229	123300	7929440300	29800	29800	29800	29750	1322
451	20240229	123200	7890060350	29800	29750	29800	29700	138
452	20240229	123100	7885953850	29750	29800	29800	29700	505
453	20240229	123000	7870925550	29750	29750	29800	29750	682
454	20240229	122900	7850634500	29800	29900	29900	29800	1189
455	20240229	122800	7815198400	29800	29800	29800	29800	1935
456	20240229	122700	7757535400	29800	29750	29800	29750	154
457	20240229	122600	7752950550	29750	29800	29800	29700	227
458	20240229	122500	7746195050	29800	29750	29800	29700	1083
459	20240229	122400	7713966850	29750	29850	29850	29750	2363
460	20240229	122300	7643564250	29800	29850	29900	29800	2931
461	20240229	122200	7556207050	29900	29900	29950	29850	2540
462	20240229	122100	7480345850	29950	29900	29950	29900	396
463	20240229	122000	7468501550	29950	30000	30000	29950	157
464	20240229	121900	7463795250	30000	30000	30000	30000	152
465	20240229	121800	7459235250	30050	29950	30050	29950	400
466	20240229	121700	7447218150	29950	29950	29950	29950	61
467	20240229	121600	7445391200	29950	29900	30000	29900	501
468	20240229	121500	7430406350	29900	29950	29950	29900	218
469	20240229	121400	7423879700	29950	30000	30000	29900	237
470	20240229	121300	7416777650	30000	29900	30000	29900	107
471	20240229	121200	7413572150	29900	29950	30000	29900	156
472	20240229	121100	7408902550	29950	29950	30000	29950	231
473	20240229	121000	7401976100	30000	29950	30000	29950	50
474	20240229	120900	7400476650	29950	30000	30000	29950	227
475	20240229	120800	7393670250	30000	30050	30050	29950	74
476	20240229	120700	7391447850	30100	29950	30100	29950	198
477	20240229	120600	7385497350	29950	30000	30050	29950	219
478	20240229	120500	7378925850	30050	30050	30050	30000	340
479	20240229	120400	7368723650	30050	30150	30150	30050	199
480	20240229	120300	7362733000	30150	30100	30150	30100	107
481	20240229	120200	7359511500	30150	30150	30150	30150	233
482	20240229	120100	7352486550	30150	30150	30200	30150	427
483	20240229	120000	7339608100	30150	30200	30200	30150	224
484	20240229	115900	7332845800	30200	30150	30200	30150	1299
485	20240229	115800	7293631400	30150	30100	30200	30050	1198
486	20240229	115700	7257511950	30100	30150	30150	30100	197
487	20240229	115600	7251579250	30100	30050	30100	30050	552
488	20240229	115500	7234966700	30000	30000	30050	30000	122
489	20240229	115400	7231305850	30050	29900	30050	29900	557
490	20240229	115300	7214591100	30000	29900	30050	29900	535
491	20240229	115200	7198554000	30050	30050	30050	29900	606
492	20240229	115100	7180410850	30050	30000	30050	29950	513
493	20240229	115000	7165032750	29950	30050	30100	29950	2109
494	20240229	114900	7101833400	29950	30000	30100	29950	737
495	20240229	114800	7079711200	30000	30000	30150	29950	641
496	20240229	114700	7060460750	30000	30050	30150	30000	802
497	20240229	114600	7036387950	30000	30050	30150	30000	656
498	20240229	114500	7016654750	30050	30250	30250	30050	859
499	20240229	114400	6990794300	30250	30200	30250	30100	703
500	20240229	114300	6969570700	30250	30200	30250	30200	1051
501	20240229	114200	6937792950	30200	30250	30250	30150	533
502	20240229	114100	6921680850	30250	30150	30250	30100	2972
503	20240229	114000	6831938650	30050	30100	30150	30000	1117
504	20240229	113900	6798348100	30150	30150	30200	30100	896
505	20240229	113800	6771320300	30100	30200	30200	30100	373
506	20240229	113700	6760080450	30100	30200	30200	30100	492
507	20240229	113600	6745239700	30100	30150	30200	30100	2475
508	20240229	113500	6670551600	30150	30050	30150	30050	1379
509	20240229	113400	6629027450	30000	29950	30100	29950	1687
510	20240229	113300	6578394700	29900	30100	30100	29900	5341
511	20240229	113200	6418325400	30050	30100	30150	30050	2131
512	20240229	113100	6354217600	30150	30150	30150	30100	578
513	20240229	113000	6336799400	30150	30100	30150	30100	749
514	20240229	112900	6314253000	30100	30150	30150	30050	395
515	20240229	112800	6302353850	30150	30100	30150	30050	1005
516	20240229	112700	6272093650	30050	30100	30100	30000	803
517	20240229	112600	6247957750	30100	30100	30100	30050	190
518	20240229	112500	6242245200	30050	30100	30150	30050	345
519	20240229	112400	6231855550	30150	30150	30150	30100	409
520	20240229	112300	6219534200	30150	30100	30200	30100	271
521	20240229	112200	6211364250	30100	30150	30200	30100	464
522	20240229	112100	6197380100	30150	30250	30250	30100	1802
523	20240229	112000	6143015800	30250	30200	30300	30200	4410
524	20240229	111900	6009613050	30200	30250	30250	30200	1282
525	20240229	111800	5970887600	30250	30250	30300	30200	948
526	20240229	111700	5942208850	30250	30250	30250	30200	1459
527	20240229	111600	5898078950	30250	30200	30250	30200	5664
528	20240229	111500	5726983900	30200	30150	30200	30100	616
529	20240229	111400	5708411500	30150	30200	30200	30150	933
530	20240229	111300	5680272800	30150	30150	30200	30150	3115
531	20240229	111200	5586346000	30150	30100	30150	30050	2137
532	20240229	111100	5522016050	30100	30100	30100	30050	1065
533	20240229	111000	5489959600	30100	30050	30150	30050	1891
534	20240229	110900	5433037450	30050	30000	30100	30000	979
535	20240229	110800	5403616800	30000	30000	30050	30000	279
536	20240229	110700	5395240000	30000	30000	30050	30000	1238
537	20240229	110600	5358098400	30000	29950	30000	29900	489
538	20240229	110500	5343448250	29900	29950	30050	29900	6350
539	20240229	110400	5153312350	29900	29950	29950	29850	2466
540	20240229	110300	5079602750	29900	29900	29900	29850	851
541	20240229	110200	5054160750	29900	29900	29950	29850	1600
542	20240229	110100	5006324550	29900	29950	29950	29850	560
543	20240229	110000	4989582100	29950	30000	30000	29950	685
544	20240229	105900	4969062400	30000	30100	30100	29950	5993
545	20240229	105800	4789263850	30100	30100	30150	30100	2602
546	20240229	105700	4710914200	30100	30100	30200	30050	6556
547	20240229	105600	4513369250	30050	30000	30100	29950	5934
548	20240229	105500	4335112750	30000	29800	30000	29800	6940
549	20240229	105400	4127354550	29850	29800	29850	29800	521
550	20240229	105300	4111803450	29750	29700	29800	29650	6192
551	20240229	105200	3927729650	29700	29650	29700	29650	876
552	20240229	105100	3901728950	29650	29650	29650	29600	210
553	20240229	105000	3895503200	29650	29600	29650	29600	2610
554	20240229	104900	3818181100	29600	29650	29650	29600	464
555	20240229	104800	3804441150	29650	29650	29650	29600	272
556	20240229	104700	3796376400	29650	29650	29650	29600	2059
557	20240229	104600	3735410300	29650	29700	29700	29650	849
558	20240229	104500	3710229550	29650	29650	29650	29650	398
559	20240229	104400	3698428850	29600	29650	29650	29600	446
560	20240229	104300	3685211050	29650	29700	29700	29600	657
561	20240229	104200	3665730750	29700	29750	29750	29650	1046
562	20240229	104100	3634658300	29750	29700	29750	29700	922
563	20240229	104000	3607254100	29650	29600	29700	29600	721
564	20240229	103900	3585890900	29600	29550	29600	29500	385
565	20240229	103800	3574501200	29550	29600	29650	29550	793
566	20240229	103700	3551021200	29600	29700	29700	29600	1721
567	20240229	103600	3499921500	29700	29600	29700	29550	2128
568	20240229	103500	3436887300	29500	29500	29600	29500	1905
569	20240229	103400	3380643750	29500	29450	29500	29450	844
570	20240229	103300	3355769300	29450	29350	29450	29300	5665
571	20240229	103200	3189204300	29350	29350	29400	29350	767
572	20240229	103100	3166686200	29350	29350	29400	29350	239
573	20240229	103000	3159669800	29350	29400	29400	29350	196
574	20240229	102900	3153912700	29400	29350	29400	29350	562
575	20240229	102800	3137410500	29350	29350	29350	29350	1068
576	20240229	102700	3106064700	29350	29250	29350	29250	666
577	20240229	102600	3086549450	29250	29250	29300	29150	336
578	20240229	102500	3076728800	29300	29300	29300	29250	69
579	20240229	102400	3074708100	29300	29250	29300	29250	105
580	20240229	102300	3071635250	29250	29300	29300	29250	124
581	20240229	102200	3068006400	29300	29150	29300	29150	133
582	20240229	102100	3064121150	29150	29150	29200	29150	615
583	20240229	102000	3046186300	29300	29250	29300	29200	435
584	20240229	101900	3033468300	29300	29300	29300	29300	144
585	20240229	101800	3029249100	29300	29250	29350	29250	587
586	20240229	101700	3012062650	29250	29300	29300	29250	165
587	20240229	101600	3007234200	29300	29350	29350	29300	392
588	20240229	101500	2995744650	29350	29400	29400	29250	383
589	20240229	101400	2984515650	29400	29400	29400	29350	1818
590	20240229	101300	2931099550	29400	29350	29400	29350	204
591	20240229	101200	2925104750	29350	29050	29350	29050	1625
592	20240229	101100	2877473100	29050	29100	29200	29050	261
593	20240229	101000	2869886400	29050	29150	29200	29050	985
594	20240229	100900	2841221900	29150	29200	29250	29150	1733
595	20240229	100800	2790699650	29250	29200	29250	29200	123
596	20240229	100700	2787104400	29250	29250	29250	29200	240
597	20240229	100600	2780090450	29250	29300	29300	29250	856
598	20240229	100500	2755052250	29300	29350	29350	29300	421
599	20240229	100400	2742714450	29350	29300	29350	29250	256
600	20240229	100300	2735214000	29350	29400	29400	29300	560
601	20240229	100200	2718772150	29400	29250	29400	29250	1215
602	20240229	100100	2683148100	29250	29200	29250	29200	831
603	20240229	100000	2658845100	29200	29200	29250	29200	567
604	20240229	095900	2642283900	29200	29250	29250	29200	698
605	20240229	095800	2621889100	29250	29200	29250	29200	756
606	20240229	095700	2599806900	29250	29250	29250	29200	130
607	20240229	095600	2596006150	29200	29200	29350	29200	2030
608	20240229	095500	2536559450	29200	29100	29250	29100	341
609	20240229	095400	2526602350	29100	29050	29150	29050	1607
610	20240229	095300	2479789050	29050	28950	29100	28950	1741
611	20240229	095200	2429283750	28950	28950	28950	28950	130
612	20240229	095100	2425520250	28950	29000	29000	28950	167
613	20240229	095000	2420684100	28950	29000	29000	28950	175
614	20240229	094900	2415617600	29000	29050	29050	28900	449
615	20240229	094800	2402625200	29050	28900	29050	28900	290
616	20240229	094700	2394228800	28850	28950	29000	28850	4116
617	20240229	094600	2275277150	28950	29000	29000	28950	1189
618	20240229	094500	2240837900	29000	29000	29050	28950	427
619	20240229	094400	2228449200	29000	29050	29050	28950	1094
620	20240229	094300	2196758750	29050	29000	29050	28950	227
621	20240229	094200	2190176100	29000	28950	29000	28900	1021
622	20240229	094100	2160616150	29000	29000	29000	28900	2140
623	20240229	094000	2098723050	29000	29050	29050	29000	943
624	20240229	093900	2071363650	29100	28950	29100	28950	1147
625	20240229	093800	2038100050	28950	29000	29000	28950	203
626	20240229	093700	2032221750	28950	28900	28950	28850	434
627	20240229	093600	2019676050	28850	28950	29000	28850	2252
628	20240229	093500	1954569450	28950	28900	29000	28900	1663
629	20240229	093400	1906464900	28900	28950	29000	28850	3124
630	20240229	093300	1816162650	28900	29000	29000	28900	1375
631	20240229	093200	1776389700	29000	28950	29000	28950	258
632	20240229	093100	1768918150	28950	28950	29000	28900	1186
633	20240229	093000	1734627850	28900	29000	29000	28900	718
634	20240229	092900	1713842300	28950	29050	29050	28950	5248
635	20240229	092800	1561759800	29050	29050	29150	29000	1230
636	20240229	092700	1526035050	29050	29200	29200	29050	3063
637	20240229	092600	1436913950	29200	29200	29200	29100	255
638	20240229	092500	1429492050	29100	29150	29200	29100	585
639	20240229	092400	1412457050	29200	29150	29200	29050	1700
640	20240229	092300	1362962000	29050	29200	29250	29050	1704
641	20240229	092200	1313287050	29200	29300	29300	29200	1465
642	20240229	092100	1270383800	29300	29250	29300	29200	503
643	20240229	092000	1255661200	29200	29250	29250	29150	492
644	20240229	091900	1241304500	29300	29250	29300	29150	381
645	20240229	091800	1230166200	29250	29250	29300	29200	872
646	20240229	091700	1204646300	29250	29250	29250	29200	638
647	20240229	091600	1185986000	29250	29250	29300	29050	9344
648	20240229	091500	914480350	29150	29300	29300	29150	1389
649	20240229	091400	873924800	29350	29300	29350	29300	1743
650	20240229	091300	822848950	29300	29200	29350	29150	760
651	20240229	091200	800615700	29200	29000	29200	29000	760
652	20240229	091100	778533000	29050	29150	29200	28950	766
653	20240229	091000	756220800	29100	28950	29100	28900	2914
654	20240229	090900	671782850	28950	28900	28950	28900	1734
655	20240229	090800	621648450	28950	29000	29000	28950	2909
656	20240229	090700	537376400	29000	29100	29100	29000	1574
657	20240229	090600	491705950	29100	29100	29150	29000	1356
658	20240229	090500	452293650	29100	29050	29150	29050	480
659	20240229	090400	438338400	29050	29000	29050	28950	1922
660	20240229	090300	382636800	29000	29000	29100	28950	976
661	20240229	090200	354325650	28950	28950	29050	28950	996
662	20240229	090100	325463950	29150	28900	29150	28900	2768
663	20240229	090000	245152350	28900	29050	29100	28850	8387