KissMeData/417860/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	212500	315984200	19930	19930	19930	19930	624
3	20240229	212400	315984200	19930	19930	19930	19930	0
4	20240229	212300	315984200	19930	19930	19930	19930	0
5	20240229	212200	315984200	19930	19930	19930	19930	0
6	20240229	212100	315984200	19930	19930	19930	19930	0
7	20240229	212000	315984200	19930	19930	19930	19930	0
8	20240229	211900	315984200	19930	19930	19930	19930	0
9	20240229	211800	315984200	19930	19930	19930	19930	0
10	20240229	211700	315984200	19930	19930	19930	19930	0
11	20240229	211600	315984200	19930	19930	19930	19930	0
12	20240229	211500	315984200	19930	19930	19930	19930	0
13	20240229	211400	315984200	19930	19930	19930	19930	0
14	20240229	211300	315984200	19930	19930	19930	19930	0
15	20240229	211200	315984200	19930	19930	19930	19930	0
16	20240229	211100	315984200	19930	19930	19930	19930	0
17	20240229	211000	315984200	19930	19930	19930	19930	0
18	20240229	210900	315984200	19930	19930	19930	19930	0
19	20240229	210800	315984200	19930	19930	19930	19930	0
20	20240229	210700	315984200	19930	19930	19930	19930	0
21	20240229	210600	315984200	19930	19930	19930	19930	0
22	20240229	210500	315984200	19930	19930	19930	19930	0
23	20240229	210400	315984200	19930	19930	19930	19930	0
24	20240229	210300	315984200	19930	19930	19930	19930	0
25	20240229	210200	315984200	19930	19930	19930	19930	0
26	20240229	210100	315984200	19930	19930	19930	19930	0
27	20240229	210000	315984200	19930	19930	19930	19930	0
28	20240229	205900	315984200	19930	19930	19930	19930	0
29	20240229	205800	315984200	19930	19930	19930	19930	0
30	20240229	205700	315984200	19930	19930	19930	19930	0
31	20240229	205600	315984200	19930	19930	19930	19930	0
32	20240229	205500	315984200	19930	19930	19930	19930	624
33	20240229	205400	315984200	19930	19930	19930	19930	0
34	20240229	205300	315984200	19930	19930	19930	19930	0
35	20240229	205200	315984200	19930	19930	19930	19930	0
36	20240229	205100	315984200	19930	19930	19930	19930	0
37	20240229	205000	315984200	19930	19930	19930	19930	0
38	20240229	204900	315984200	19930	19930	19930	19930	0
39	20240229	204800	315984200	19930	19930	19930	19930	0
40	20240229	204700	315984200	19930	19930	19930	19930	0
41	20240229	204600	315984200	19930	19930	19930	19930	0
42	20240229	204500	315984200	19930	19930	19930	19930	0
43	20240229	204400	315984200	19930	19930	19930	19930	0
44	20240229	204300	315984200	19930	19930	19930	19930	0
45	20240229	204200	315984200	19930	19930	19930	19930	0
46	20240229	204100	315984200	19930	19930	19930	19930	0
47	20240229	204000	315984200	19930	19930	19930	19930	0
48	20240229	203900	315984200	19930	19930	19930	19930	0
49	20240229	203800	315984200	19930	19930	19930	19930	0
50	20240229	203700	315984200	19930	19930	19930	19930	0
51	20240229	203600	315984200	19930	19930	19930	19930	0
52	20240229	203500	315984200	19930	19930	19930	19930	0
53	20240229	203400	315984200	19930	19930	19930	19930	0
54	20240229	203300	315984200	19930	19930	19930	19930	0
55	20240229	203200	315984200	19930	19930	19930	19930	0
56	20240229	203100	315984200	19930	19930	19930	19930	0
57	20240229	203000	315984200	19930	19930	19930	19930	0
58	20240229	202900	315984200	19930	19930	19930	19930	0
59	20240229	202800	315984200	19930	19930	19930	19930	0
60	20240229	202700	315984200	19930	19930	19930	19930	0
61	20240229	202600	315984200	19930	19930	19930	19930	0
62	20240229	202500	315984200	19930	19930	19930	19930	624
63	20240229	202400	315984200	19930	19930	19930	19930	0
64	20240229	202300	315984200	19930	19930	19930	19930	0
65	20240229	202200	315984200	19930	19930	19930	19930	0
66	20240229	202100	315984200	19930	19930	19930	19930	0
67	20240229	202000	315984200	19930	19930	19930	19930	0
68	20240229	201900	315984200	19930	19930	19930	19930	0
69	20240229	201800	315984200	19930	19930	19930	19930	0
70	20240229	201700	315984200	19930	19930	19930	19930	0
71	20240229	201600	315984200	19930	19930	19930	19930	0
72	20240229	201500	315984200	19930	19930	19930	19930	0
73	20240229	201400	315984200	19930	19930	19930	19930	0
74	20240229	201300	315984200	19930	19930	19930	19930	0
75	20240229	201200	315984200	19930	19930	19930	19930	0
76	20240229	201100	315984200	19930	19930	19930	19930	0
77	20240229	201000	315984200	19930	19930	19930	19930	0
78	20240229	200900	315984200	19930	19930	19930	19930	0
79	20240229	200800	315984200	19930	19930	19930	19930	0
80	20240229	200700	315984200	19930	19930	19930	19930	0
81	20240229	200600	315984200	19930	19930	19930	19930	0
82	20240229	200500	315984200	19930	19930	19930	19930	0
83	20240229	200400	315984200	19930	19930	19930	19930	0
84	20240229	200300	315984200	19930	19930	19930	19930	0
85	20240229	200200	315984200	19930	19930	19930	19930	0
86	20240229	200100	315984200	19930	19930	19930	19930	0
87	20240229	200000	315984200	19930	19930	19930	19930	0
88	20240229	195900	315984200	19930	19930	19930	19930	0
89	20240229	195800	315984200	19930	19930	19930	19930	0
90	20240229	195700	315984200	19930	19930	19930	19930	0
91	20240229	195600	315984200	19930	19930	19930	19930	0
92	20240229	195500	315984200	19930	19930	19930	19930	624
93	20240229	195400	315984200	19930	19930	19930	19930	0
94	20240229	195300	315984200	19930	19930	19930	19930	0
95	20240229	195200	315984200	19930	19930	19930	19930	0
96	20240229	195100	315984200	19930	19930	19930	19930	0
97	20240229	195000	315984200	19930	19930	19930	19930	0
98	20240229	194900	315984200	19930	19930	19930	19930	0
99	20240229	194800	315984200	19930	19930	19930	19930	0
100	20240229	194700	315984200	19930	19930	19930	19930	0
101	20240229	194600	315984200	19930	19930	19930	19930	0
102	20240229	194500	315984200	19930	19930	19930	19930	0
103	20240229	194400	315984200	19930	19930	19930	19930	0
104	20240229	194300	315984200	19930	19930	19930	19930	0
105	20240229	194200	315984200	19930	19930	19930	19930	0
106	20240229	194100	315984200	19930	19930	19930	19930	0
107	20240229	194000	315984200	19930	19930	19930	19930	0
108	20240229	193900	315984200	19930	19930	19930	19930	0
109	20240229	193800	315984200	19930	19930	19930	19930	0
110	20240229	193700	315984200	19930	19930	19930	19930	0
111	20240229	193600	315984200	19930	19930	19930	19930	0
112	20240229	193500	315984200	19930	19930	19930	19930	0
113	20240229	193400	315984200	19930	19930	19930	19930	0
114	20240229	193300	315984200	19930	19930	19930	19930	0
115	20240229	193200	315984200	19930	19930	19930	19930	0
116	20240229	193100	315984200	19930	19930	19930	19930	0
117	20240229	193000	315984200	19930	19930	19930	19930	0
118	20240229	192900	315984200	19930	19930	19930	19930	0
119	20240229	192800	315984200	19930	19930	19930	19930	0
120	20240229	192700	315984200	19930	19930	19930	19930	0
121	20240229	192600	315984200	19930	19930	19930	19930	0
122	20240229	192500	315984200	19930	19930	19930	19930	624
123	20240229	192400	315984200	19930	19930	19930	19930	0
124	20240229	192300	315984200	19930	19930	19930	19930	0
125	20240229	192200	315984200	19930	19930	19930	19930	0
126	20240229	192100	315984200	19930	19930	19930	19930	0
127	20240229	192000	315984200	19930	19930	19930	19930	0
128	20240229	191900	315984200	19930	19930	19930	19930	0
129	20240229	191800	315984200	19930	19930	19930	19930	0
130	20240229	191700	315984200	19930	19930	19930	19930	0
131	20240229	191600	315984200	19930	19930	19930	19930	0
132	20240229	191500	315984200	19930	19930	19930	19930	0
133	20240229	191400	315984200	19930	19930	19930	19930	0
134	20240229	191300	315984200	19930	19930	19930	19930	0
135	20240229	191200	315984200	19930	19930	19930	19930	0
136	20240229	191100	315984200	19930	19930	19930	19930	0
137	20240229	191000	315984200	19930	19930	19930	19930	0
138	20240229	190900	315984200	19930	19930	19930	19930	0
139	20240229	190800	315984200	19930	19930	19930	19930	0
140	20240229	190700	315984200	19930	19930	19930	19930	0
141	20240229	190600	315984200	19930	19930	19930	19930	0
142	20240229	190500	315984200	19930	19930	19930	19930	0
143	20240229	190400	315984200	19930	19930	19930	19930	0
144	20240229	190300	315984200	19930	19930	19930	19930	0
145	20240229	190200	315984200	19930	19930	19930	19930	0
146	20240229	190100	315984200	19930	19930	19930	19930	0
147	20240229	190000	315984200	19930	19930	19930	19930	0
148	20240229	185900	315984200	19930	19930	19930	19930	0
149	20240229	185800	315984200	19930	19930	19930	19930	0
150	20240229	185700	315984200	19930	19930	19930	19930	0
151	20240229	185600	315984200	19930	19930	19930	19930	0
152	20240229	185500	315984200	19930	19930	19930	19930	624
153	20240229	185400	315984200	19930	19930	19930	19930	0
154	20240229	185300	315984200	19930	19930	19930	19930	0
155	20240229	185200	315984200	19930	19930	19930	19930	0
156	20240229	185100	315984200	19930	19930	19930	19930	0
157	20240229	185000	315984200	19930	19930	19930	19930	0
158	20240229	184900	315984200	19930	19930	19930	19930	0
159	20240229	184800	315984200	19930	19930	19930	19930	0
160	20240229	184700	315984200	19930	19930	19930	19930	0
161	20240229	184600	315984200	19930	19930	19930	19930	0
162	20240229	184500	315984200	19930	19930	19930	19930	0
163	20240229	184400	315984200	19930	19930	19930	19930	0
164	20240229	184300	315984200	19930	19930	19930	19930	0
165	20240229	184200	315984200	19930	19930	19930	19930	0
166	20240229	184100	315984200	19930	19930	19930	19930	0
167	20240229	184000	315984200	19930	19930	19930	19930	0
168	20240229	183900	315984200	19930	19930	19930	19930	0
169	20240229	183800	315984200	19930	19930	19930	19930	0
170	20240229	183700	315984200	19930	19930	19930	19930	0
171	20240229	183600	315984200	19930	19930	19930	19930	0
172	20240229	183500	315984200	19930	19930	19930	19930	0
173	20240229	183400	315984200	19930	19930	19930	19930	0
174	20240229	183300	315984200	19930	19930	19930	19930	0
175	20240229	183200	315984200	19930	19930	19930	19930	0
176	20240229	183100	315984200	19930	19930	19930	19930	0
177	20240229	183000	315984200	19930	19930	19930	19930	0
178	20240229	182900	315984200	19930	19930	19930	19930	0
179	20240229	182800	315984200	19930	19930	19930	19930	0
180	20240229	182700	315984200	19930	19930	19930	19930	0
181	20240229	182600	315984200	19930	19930	19930	19930	0
182	20240229	182500	315984200	19930	19930	19930	19930	624
183	20240229	182400	315984200	19930	19930	19930	19930	0
184	20240229	182300	315984200	19930	19930	19930	19930	0
185	20240229	182200	315984200	19930	19930	19930	19930	0
186	20240229	182100	315984200	19930	19930	19930	19930	0
187	20240229	182000	315984200	19930	19930	19930	19930	0
188	20240229	181900	315984200	19930	19930	19930	19930	0
189	20240229	181800	315984200	19930	19930	19930	19930	0
190	20240229	181700	315984200	19930	19930	19930	19930	0
191	20240229	181600	315984200	19930	19930	19930	19930	0
192	20240229	181500	315984200	19930	19930	19930	19930	0
193	20240229	181400	315984200	19930	19930	19930	19930	0
194	20240229	181300	315984200	19930	19930	19930	19930	0
195	20240229	181200	315984200	19930	19930	19930	19930	0
196	20240229	181100	315984200	19930	19930	19930	19930	0
197	20240229	181000	315984200	19930	19930	19930	19930	0
198	20240229	180900	315984200	19930	19930	19930	19930	0
199	20240229	180800	315984200	19930	19930	19930	19930	0
200	20240229	180700	315984200	19930	19930	19930	19930	0
201	20240229	180600	315984200	19930	19930	19930	19930	0
202	20240229	180500	315984200	19930	19930	19930	19930	0
203	20240229	180400	315984200	19930	19930	19930	19930	0
204	20240229	180300	315984200	19930	19930	19930	19930	0
205	20240229	180200	315984200	19930	19930	19930	19930	0
206	20240229	180100	315984200	19930	19930	19930	19930	0
207	20240229	180000	315984200	19930	19930	19930	19930	0
208	20240229	175900	315984200	19930	19930	19930	19930	0
209	20240229	175800	315984200	19930	19930	19930	19930	0
210	20240229	175700	315984200	19930	19930	19930	19930	0
211	20240229	175600	315984200	19930	19930	19930	19930	0
212	20240229	175500	315984200	19930	19930	19930	19930	624
213	20240229	175400	315984200	19930	19930	19930	19930	0
214	20240229	175300	315984200	19930	19930	19930	19930	0
215	20240229	175200	315984200	19930	19930	19930	19930	0
216	20240229	175100	315984200	19930	19930	19930	19930	0
217	20240229	175000	315984200	19930	19930	19930	19930	0
218	20240229	174900	315984200	19930	19930	19930	19930	0
219	20240229	174800	315984200	19930	19930	19930	19930	0
220	20240229	174700	315984200	19930	19930	19930	19930	0
221	20240229	174600	315984200	19930	19930	19930	19930	0
222	20240229	174500	315984200	19930	19930	19930	19930	0
223	20240229	174400	315984200	19930	19930	19930	19930	0
224	20240229	174300	315984200	19930	19930	19930	19930	0
225	20240229	174200	315984200	19930	19930	19930	19930	0
226	20240229	174100	315984200	19930	19930	19930	19930	0
227	20240229	174000	315984200	19930	19930	19930	19930	0
228	20240229	173900	315984200	19930	19930	19930	19930	0
229	20240229	173800	315984200	19930	19930	19930	19930	0
230	20240229	173700	315984200	19930	19930	19930	19930	0
231	20240229	173600	315984200	19930	19930	19930	19930	0
232	20240229	173500	315984200	19930	19930	19930	19930	0
233	20240229	173400	315984200	19930	19930	19930	19930	0
234	20240229	173300	315984200	19930	19930	19930	19930	0
235	20240229	173200	315984200	19930	19930	19930	19930	0
236	20240229	173100	315984200	19930	19930	19930	19930	0
237	20240229	173000	315984200	19930	19930	19930	19930	0
238	20240229	172900	315984200	19930	19930	19930	19930	0
239	20240229	172800	315984200	19930	19930	19930	19930	0
240	20240229	172700	315984200	19930	19930	19930	19930	0
241	20240229	172600	315984200	19930	19930	19930	19930	0
242	20240229	172500	315984200	19930	19930	19930	19930	624
243	20240229	172400	315984200	19930	19930	19930	19930	0
244	20240229	172300	315984200	19930	19930	19930	19930	0
245	20240229	172200	315984200	19930	19930	19930	19930	0
246	20240229	172100	315984200	19930	19930	19930	19930	0
247	20240229	172000	315984200	19930	19930	19930	19930	0
248	20240229	171900	315984200	19930	19930	19930	19930	0
249	20240229	171800	315984200	19930	19930	19930	19930	0
250	20240229	171700	315984200	19930	19930	19930	19930	0
251	20240229	171600	315984200	19930	19930	19930	19930	0
252	20240229	171500	315984200	19930	19930	19930	19930	0
253	20240229	171400	315984200	19930	19930	19930	19930	0
254	20240229	171300	315984200	19930	19930	19930	19930	0
255	20240229	171200	315984200	19930	19930	19930	19930	0
256	20240229	171100	315984200	19930	19930	19930	19930	0
257	20240229	171000	315984200	19930	19930	19930	19930	0
258	20240229	170900	315984200	19930	19930	19930	19930	0
259	20240229	170800	315984200	19930	19930	19930	19930	0
260	20240229	170700	315984200	19930	19930	19930	19930	0
261	20240229	170600	315984200	19930	19930	19930	19930	0
262	20240229	170500	315984200	19930	19930	19930	19930	0
263	20240229	170400	315984200	19930	19930	19930	19930	0
264	20240229	170300	315984200	19930	19930	19930	19930	0
265	20240229	170200	315984200	19930	19930	19930	19930	0
266	20240229	170100	315984200	19930	19930	19930	19930	0
267	20240229	170000	315984200	19930	19930	19930	19930	0
268	20240229	165900	315984200	19930	19930	19930	19930	0
269	20240229	165800	315984200	19930	19930	19930	19930	0
270	20240229	165700	315984200	19930	19930	19930	19930	0
271	20240229	165600	315984200	19930	19930	19930	19930	0
272	20240229	165500	315984200	19930	19930	19930	19930	624
273	20240229	165400	315984200	19930	19930	19930	19930	0
274	20240229	165300	315984200	19930	19930	19930	19930	0
275	20240229	165200	315984200	19930	19930	19930	19930	0
276	20240229	165100	315984200	19930	19930	19930	19930	0
277	20240229	165000	315984200	19930	19930	19930	19930	0
278	20240229	164900	315984200	19930	19930	19930	19930	0
279	20240229	164800	315984200	19930	19930	19930	19930	0
280	20240229	164700	315984200	19930	19930	19930	19930	0
281	20240229	164600	315984200	19930	19930	19930	19930	0
282	20240229	164500	315984200	19930	19930	19930	19930	0
283	20240229	164400	315984200	19930	19930	19930	19930	0
284	20240229	164300	315984200	19930	19930	19930	19930	0
285	20240229	164200	315984200	19930	19930	19930	19930	0
286	20240229	164100	315984200	19930	19930	19930	19930	0
287	20240229	164000	315984200	19930	19930	19930	19930	0
288	20240229	163900	315984200	19930	19930	19930	19930	0
289	20240229	163800	315984200	19930	19930	19930	19930	0
290	20240229	163700	315984200	19930	19930	19930	19930	0
291	20240229	163600	315984200	19930	19930	19930	19930	0
292	20240229	163500	315984200	19930	19930	19930	19930	0
293	20240229	163400	315984200	19930	19930	19930	19930	0
294	20240229	163300	315984200	19930	19930	19930	19930	0
295	20240229	163200	315984200	19930	19930	19930	19930	0
296	20240229	163100	315984200	19930	19930	19930	19930	0
297	20240229	163000	315984200	19930	19930	19930	19930	0
298	20240229	162900	315984200	19930	19930	19930	19930	0
299	20240229	162800	315984200	19930	19930	19930	19930	0
300	20240229	162700	315984200	19930	19930	19930	19930	0
301	20240229	162600	315984200	19930	19930	19930	19930	0
302	20240229	162500	315984200	19930	19930	19930	19930	624
303	20240229	162400	315984200	19930	19930	19930	19930	0
304	20240229	162300	315984200	19930	19930	19930	19930	0
305	20240229	162200	315984200	19930	19930	19930	19930	0
306	20240229	162100	315984200	19930	19930	19930	19930	0
307	20240229	162000	315984200	19930	19930	19930	19930	0
308	20240229	161900	315984200	19930	19930	19930	19930	0
309	20240229	161800	315984200	19930	19930	19930	19930	0
310	20240229	161700	315984200	19930	19930	19930	19930	0
311	20240229	161600	315984200	19930	19930	19930	19930	0
312	20240229	161500	315984200	19930	19930	19930	19930	0
313	20240229	161400	315984200	19930	19930	19930	19930	0
314	20240229	161300	315984200	19930	19930	19930	19930	0
315	20240229	161200	315984200	19930	19930	19930	19930	0
316	20240229	161100	315984200	19930	19930	19930	19930	0
317	20240229	161000	315984200	19930	19930	19930	19930	0
318	20240229	160900	315984200	19930	19930	19930	19930	0
319	20240229	160800	315984200	19930	19930	19930	19930	0
320	20240229	160700	315984200	19930	19930	19930	19930	0
321	20240229	160600	315984200	19930	19930	19930	19930	0
322	20240229	160500	315984200	19930	19930	19930	19930	0
323	20240229	160400	315984200	19930	19930	19930	19930	0
324	20240229	160300	315984200	19930	19930	19930	19930	0
325	20240229	160200	315984200	19930	19930	19930	19930	0
326	20240229	160100	315984200	19930	19930	19930	19930	0
327	20240229	160000	315984200	19930	19930	19930	19930	0
328	20240229	155900	315984200	19930	19930	19930	19930	0
329	20240229	155800	315984200	19930	19930	19930	19930	0
330	20240229	155700	315984200	19930	19930	19930	19930	0
331	20240229	155600	315984200	19930	19930	19930	19930	0
332	20240229	155500	315984200	19930	19930	19930	19930	624
333	20240229	155400	315984200	19930	19930	19930	19930	0
334	20240229	155300	315984200	19930	19930	19930	19930	0
335	20240229	155200	315984200	19930	19930	19930	19930	0
336	20240229	155100	315984200	19930	19930	19930	19930	0
337	20240229	155000	315984200	19930	19930	19930	19930	0
338	20240229	154900	315984200	19930	19930	19930	19930	0
339	20240229	154800	315984200	19930	19930	19930	19930	0
340	20240229	154700	315984200	19930	19930	19930	19930	0
341	20240229	154600	315984200	19930	19930	19930	19930	0
342	20240229	154500	315984200	19930	19930	19930	19930	0
343	20240229	154400	315984200	19930	19930	19930	19930	0
344	20240229	154300	315984200	19930	19930	19930	19930	0
345	20240229	154200	315984200	19930	19930	19930	19930	0
346	20240229	154100	315984200	19930	19930	19930	19930	0
347	20240229	154000	315984200	19930	19930	19930	19930	0
348	20240229	153900	315984200	19930	19930	19930	19930	0
349	20240229	153800	315984200	19930	19930	19930	19930	0
350	20240229	153700	315984200	19930	19930	19930	19930	0
351	20240229	153600	315984200	19930	19930	19930	19930	0
352	20240229	153500	315984200	19930	19930	19930	19930	0
353	20240229	153400	315984200	19930	19930	19930	19930	0
354	20240229	153300	315984200	19930	19930	19930	19930	0
355	20240229	153200	315984200	19930	19930	19930	19930	0
356	20240229	153100	315984200	19930	19930	19930	19930	0
357	20240229	153000	315984200	19930	19930	19930	19930	624
358	20240229	152900	303547880	19930	19930	19930	19930	0
359	20240229	152800	303547880	19930	19930	19930	19930	0
360	20240229	152700	303547880	19930	19930	19930	19930	0
361	20240229	152600	303547880	19930	19930	19930	19930	0
362	20240229	152500	303547880	19930	19930	19930	19930	0
363	20240229	152400	303547880	19930	19930	19930	19930	0
364	20240229	152300	303547880	19930	19930	19930	19930	0
365	20240229	152200	303547880	19930	19930	19930	19930	0
366	20240229	152100	303547880	19930	19930	19930	19930	0
367	20240229	152000	303547880	19930	19930	19930	19930	0
368	20240229	151900	303547880	19930	19940	19940	19930	34
369	20240229	151800	302870210	19930	19940	19940	19930	238
370	20240229	151700	298125870	19990	19990	19990	19990	0
371	20240229	151600	298125870	19990	19990	19990	19990	5
372	20240229	151500	298025920	19990	19990	19990	19990	5
373	20240229	151400	297925970	19990	19990	19990	19990	20
374	20240229	151300	297526170	19990	19990	19990	19990	10
375	20240229	151200	297326270	19990	19950	19990	19930	100
376	20240229	151100	295332830	19950	19950	19950	19950	0
377	20240229	151000	295332830	19950	19980	19980	19950	32
378	20240229	150900	294694400	19950	19950	19950	19950	0
379	20240229	150800	294694400	19950	19950	19950	19950	0
380	20240229	150700	294694400	19950	19950	19950	19950	1
381	20240229	150600	294674450	19950	19950	19950	19950	68
382	20240229	150500	293317850	19950	19950	19950	19950	5
383	20240229	150400	293218100	19950	19950	19950	19950	0
384	20240229	150300	293218100	19950	19980	19980	19950	40
385	20240229	150200	292419700	19990	19990	19990	19990	0
386	20240229	150100	292419700	19990	19990	19990	19990	2
387	20240229	150000	292379720	19990	19990	19990	19990	0
388	20240229	145900	292379720	19990	19990	19990	19990	3
389	20240229	145800	292319750	19990	19990	19990	19990	30
390	20240229	145700	291720050	19990	19990	19990	19990	2
391	20240229	145600	291680070	19990	19990	19990	19990	5
392	20240229	145500	291580120	19990	19990	19990	19990	34
393	20240229	145400	290900460	20000	20000	20000	20000	0
394	20240229	145300	290900460	20000	20000	20000	20000	0
395	20240229	145200	290900460	20000	20000	20000	20000	0
396	20240229	145100	290900460	20000	20000	20000	20000	0
397	20240229	145000	290900460	20000	20000	20000	20000	0
398	20240229	144900	290900460	20000	20000	20000	20000	10
399	20240229	144800	290700460	19990	19990	19990	19990	0
400	20240229	144700	290700460	19990	19990	19990	19990	0
401	20240229	144600	290700460	19990	19990	19990	19990	17
402	20240229	144500	290360630	19970	19970	19970	19970	20
403	20240229	144400	289961230	19970	19970	19970	19970	0
404	20240229	144300	289961230	19970	19970	19970	19970	10
405	20240229	144200	289761530	19970	19970	19970	19970	0
406	20240229	144100	289761530	19970	19970	19970	19970	0
407	20240229	144000	289761530	19970	19970	19970	19970	50
408	20240229	143900	288763030	19970	19980	19980	19970	83
409	20240229	143800	287105020	19980	19980	19980	19980	1
410	20240229	143700	287085040	19980	19970	19980	19970	134
411	20240229	143600	284408770	19980	19980	19980	19980	1
412	20240229	143500	284388790	19980	19980	19980	19980	10
413	20240229	143400	284188990	19970	19970	19970	19970	0
414	20240229	143300	284188990	19970	19970	19970	19970	0
415	20240229	143200	284188990	19970	19970	19970	19970	0
416	20240229	143100	284188990	19970	19970	19970	19970	2
417	20240229	143000	284149050	19970	19970	19970	19970	0
418	20240229	142900	284149050	19970	19970	19970	19970	0
419	20240229	142800	284149050	19970	19970	19970	19970	0
420	20240229	142700	284149050	19970	19970	19970	19970	0
421	20240229	142600	284149050	19970	19970	19970	19970	6
422	20240229	142500	284029230	19980	19980	19980	19980	0
423	20240229	142400	284029230	19980	19980	19980	19980	0
424	20240229	142300	284029230	19980	20000	20000	19980	100
425	20240229	142200	282030690	20000	20000	20000	20000	19
426	20240229	142100	281650690	20000	20000	20000	20000	0
427	20240229	142000	281650690	20000	20000	20000	20000	0
428	20240229	141900	281650690	20000	20000	20000	20000	0
429	20240229	141800	281650690	20000	20000	20000	20000	0
430	20240229	141700	281650690	20000	20000	20000	20000	0
431	20240229	141600	281650690	20000	20000	20000	20000	0
432	20240229	141500	281650690	20000	20000	20000	20000	50
433	20240229	141400	280650690	20050	20050	20050	20050	0
434	20240229	141300	280650690	20050	20050	20050	20050	1
435	20240229	141200	280630640	20000	20000	20000	20000	0
436	20240229	141100	280630640	20000	20000	20000	20000	15
437	20240229	141000	280330640	20050	20050	20050	20050	0
438	20240229	140900	280330640	20050	20050	20050	20050	0
439	20240229	140800	280330640	20050	20050	20050	20050	0
440	20240229	140700	280330640	20050	20050	20050	20050	0
441	20240229	140600	280330640	20050	20050	20050	20050	0
442	20240229	140500	280330640	20050	20050	20050	20050	0
443	20240229	140400	280330640	20050	20050	20050	20050	0
444	20240229	140300	280330640	20050	20050	20050	20050	0
445	20240229	140200	280330640	20050	20050	20050	20050	0
446	20240229	140100	280330640	20050	20050	20050	20050	0
447	20240229	140000	280330640	20050	20050	20050	20050	0
448	20240229	135900	280330640	20050	20050	20050	20050	0
449	20240229	135800	280330640	20050	20050	20050	20050	0
450	20240229	135700	280330640	20050	20050	20050	20050	0
451	20240229	135600	280330640	20050	20050	20050	20050	3
452	20240229	135500	280270490	20050	19990	20050	19980	23
453	20240229	135400	279809470	20000	20000	20000	20000	0
454	20240229	135300	279809470	20000	20000	20000	20000	0
455	20240229	135200	279809470	20000	20000	20000	20000	0
456	20240229	135100	279809470	20000	20000	20000	20000	164
457	20240229	135000	276529470	20150	20150	20150	20150	0
458	20240229	134900	276529470	20150	20150	20150	20150	0
459	20240229	134800	276529470	20150	20150	20150	20150	6
460	20240229	134700	276408570	20100	20100	20100	20100	0
461	20240229	134600	276408570	20100	20100	20100	20100	74
462	20240229	134500	274921170	20000	20000	20000	20000	0
463	20240229	134400	274921170	20000	20000	20000	20000	0
464	20240229	134300	274921170	20000	20000	20000	20000	0
465	20240229	134200	274921170	20000	20000	20000	20000	0
466	20240229	134100	274921170	20000	20000	20000	20000	20
467	20240229	134000	274521170	20000	20000	20000	20000	1
468	20240229	133900	274501170	20000	20000	20000	20000	3
469	20240229	133800	274441170	20000	20000	20000	20000	0
470	20240229	133700	274441170	20000	20000	20000	20000	0
471	20240229	133600	274441170	20000	20000	20000	20000	69
472	20240229	133500	273061170	20050	20050	20050	20050	353
473	20240229	133400	265983520	20050	20050	20050	20050	0
474	20240229	133300	265983520	20050	20050	20050	20050	0
475	20240229	133200	265983520	20050	20050	20050	20050	14
476	20240229	133100	265702820	20050	20050	20050	20050	0
477	20240229	133000	265702820	20050	20050	20050	20050	0
478	20240229	132900	265702820	20050	20050	20050	20050	0
479	20240229	132800	265702820	20050	20050	20050	20050	0
480	20240229	132700	265702820	20050	20050	20050	20050	89
481	20240229	132600	263918370	20050	20050	20050	20050	0
482	20240229	132500	263918370	20050	20050	20050	20050	0
483	20240229	132400	263918370	20050	20050	20050	20050	0
484	20240229	132300	263918370	20050	20050	20050	20050	0
485	20240229	132200	263918370	20050	20050	20050	20050	0
486	20240229	132100	263918370	20050	20050	20050	20050	18
487	20240229	132000	263557470	20050	20050	20050	20050	0
488	20240229	131900	263557470	20050	20050	20050	20050	1
489	20240229	131800	263537420	20050	20050	20050	20050	0
490	20240229	131700	263537420	20050	20050	20050	20050	0
491	20240229	131600	263537420	20050	20050	20050	20050	0
492	20240229	131500	263537420	20050	20050	20050	20050	0
493	20240229	131400	263537420	20050	20050	20050	20050	0
494	20240229	131300	263537420	20050	20050	20050	20050	0
495	20240229	131200	263537420	20050	20050	20050	20050	0
496	20240229	131100	263537420	20050	20050	20050	20050	0
497	20240229	131000	263537420	20050	20050	20050	20050	0
498	20240229	130900	263537420	20050	20050	20050	20050	5
499	20240229	130800	263437170	20000	20000	20000	20000	0
500	20240229	130700	263437170	20000	20000	20000	20000	0
501	20240229	130600	263437170	20000	20000	20000	20000	0
502	20240229	130500	263437170	20000	20000	20000	20000	0
503	20240229	130400	263437170	20000	20000	20000	20000	0
504	20240229	130300	263437170	20000	20100	20100	20000	247
505	20240229	130200	258489720	20200	20200	20200	20200	0
506	20240229	130100	258489720	20200	20200	20200	20200	0
507	20240229	130000	258489720	20200	20200	20200	20200	4
508	20240229	125900	258408920	20150	20250	20250	20150	62
509	20240229	125800	257159120	20250	20250	20250	20250	52
510	20240229	125700	256106120	20250	20200	20250	20200	3
511	20240229	125600	256045420	20200	20200	20200	20200	3
512	20240229	125500	255984820	20200	20200	20200	20200	6
513	20240229	125400	255863620	20250	20200	20250	20200	35
514	20240229	125300	255156570	20200	20200	20200	20200	5
515	20240229	125200	255055570	20200	20200	20200	20200	91
516	20240229	125100	253217370	20200	20200	20200	20200	5
517	20240229	125000	253116370	20200	20200	20200	20200	4
518	20240229	124900	253035570	20200	20200	20200	20200	3
519	20240229	124800	252974970	20200	20200	20200	20150	4
520	20240229	124700	252894220	20200	20200	20200	20200	1
521	20240229	124600	252874020	20200	20200	20200	20200	7
522	20240229	124500	252732620	20200	20200	20200	20200	3
523	20240229	124400	252672020	20200	20150	20200	20150	24
524	20240229	124300	252188220	20200	20200	20200	20150	27
525	20240229	124200	251644020	20200	20200	20200	20200	9
526	20240229	124100	251462220	20200	20200	20200	20200	2
527	20240229	124000	251421820	20200	20200	20200	20200	4
528	20240229	123900	251341020	20200	20200	20200	20200	4
529	20240229	123800	251260220	20200	20200	20200	20200	4
530	20240229	123700	251179420	20200	20200	20200	20200	4
531	20240229	123600	251098620	20200	20250	20250	20150	6
532	20240229	123500	250977320	20250	20250	20250	20250	2
533	20240229	123400	250936820	20250	20250	20250	20250	52
534	20240229	123300	249883820	20250	20250	20250	20250	7
535	20240229	123200	249742070	20250	20250	20250	20250	2
536	20240229	123100	249701570	20250	20300	20300	20200	343
537	20240229	123000	242772770	20300	20300	20300	20300	2
538	20240229	122900	242732170	20300	20300	20300	20300	3
539	20240229	122800	242671270	20300	20300	20300	20300	4
540	20240229	122700	242590070	20200	20200	20200	20200	17
541	20240229	122600	242246670	20200	20200	20200	20200	3
542	20240229	122500	242186070	20200	20200	20200	20150	7
543	20240229	122400	242044720	20200	20200	20200	20200	3
544	20240229	122300	241984120	20200	20200	20200	20200	3
545	20240229	122200	241923520	20200	20200	20200	20200	4
546	20240229	122100	241842720	20200	20200	20200	20200	2
547	20240229	122000	241802320	20200	20200	20200	20200	6
548	20240229	121900	241681120	20200	20200	20200	20200	3
549	20240229	121800	241620520	20200	20150	20200	20150	16
550	20240229	121700	241297870	20200	20200	20200	20150	5
551	20240229	121600	241196970	20200	20200	20200	20200	4
552	20240229	121500	241116170	20200	20200	20200	20150	3
553	20240229	121400	241055620	20100	20100	20100	20100	217
554	20240229	121300	236693920	20100	20100	20100	20000	203
555	20240229	121200	232633620	20050	20050	20050	20050	89
556	20240229	121100	230849170	20050	20050	20050	20050	3
557	20240229	121000	230789020	20050	20050	20050	20050	3
558	20240229	120900	230728870	20050	20050	20050	20050	4
559	20240229	120800	230648670	20050	20050	20050	20050	3
560	20240229	120700	230588520	20050	20050	20050	20050	6
561	20240229	120600	230468220	20050	20050	20050	20050	3
562	20240229	120500	230408070	20050	20100	20100	20050	14
563	20240229	120400	230127270	20100	20100	20100	20100	3
564	20240229	120300	230066970	20100	20100	20100	20100	5
565	20240229	120200	229966470	20100	20100	20100	20100	7
566	20240229	120100	229825770	20100	20100	20100	20100	10
567	20240229	120000	229624770	20100	20100	20100	20100	11
568	20240229	115900	229403670	20100	20100	20100	20100	3
569	20240229	115800	229343370	20100	20100	20100	20100	9
570	20240229	115700	229162470	20100	20100	20100	20100	11
571	20240229	115600	228941370	20100	20100	20100	20100	10
572	20240229	115500	228740370	20100	20100	20100	20100	12
573	20240229	115400	228499170	20100	20050	20100	20050	11
574	20240229	115300	228278520	20050	20100	20100	20050	57
575	20240229	115200	227133120	20100	20100	20100	20100	11
576	20240229	115100	226912020	20100	20100	20100	20100	13
577	20240229	115000	226650720	20100	20050	20100	20050	7
578	20240229	114900	226510270	20050	20050	20050	20050	10
579	20240229	114800	226309770	20100	20050	20100	20050	516
580	20240229	114700	215963420	20050	20100	20100	20050	11
581	20240229	114600	215742570	20100	20100	20100	20100	3
582	20240229	114500	215682270	20050	20050	20050	20050	104
583	20240229	114400	213597070	20050	20050	20050	20050	11
584	20240229	114300	213376520	20000	19970	20000	19970	130
585	20240229	114200	210779580	19970	19960	19970	19950	43
586	20240229	114100	209921650	19960	19960	19960	19960	10
587	20240229	114000	209722050	19960	19960	19960	19960	6
588	20240229	113900	209602290	19960	19960	19960	19960	8
589	20240229	113800	209442610	19960	19940	19960	19920	173
590	20240229	113700	205994140	19960	19950	19960	19950	35
591	20240229	113600	205295820	19960	19960	19960	19960	6
592	20240229	113500	205176060	19960	19960	19960	19960	7
593	20240229	113400	205036340	19960	19960	19960	19960	13
594	20240229	113300	204776860	19960	19960	19960	19960	7
595	20240229	113200	204637140	19960	19960	19960	19960	0
596	20240229	113100	204637140	19960	19960	19960	19960	7
597	20240229	113000	204497420	19960	19950	19960	19950	17
598	20240229	112900	204158150	19960	19960	19960	19960	6
599	20240229	112800	204038390	19950	19950	19950	19950	14
600	20240229	112700	203759090	19950	19950	19950	19950	6
601	20240229	112600	203639390	19950	19950	19950	19940	9
602	20240229	112500	203459850	19940	19950	19950	19940	51
603	20240229	112400	202442410	19940	19940	19940	19940	0
604	20240229	112300	202442410	19940	19940	19940	19940	0
605	20240229	112200	202442410	19940	19950	19950	19940	76
606	20240229	112100	200926920	19950	19940	19950	19940	2
607	20240229	112000	200887030	19950	19950	19950	19950	0
608	20240229	111900	200887030	19950	19950	19950	19950	0
609	20240229	111800	200887030	19950	19940	19950	19940	29
610	20240229	111700	200308740	19940	19940	19940	19940	0
611	20240229	111600	200308740	19940	19940	19940	19940	65
612	20240229	111500	199012640	19930	19930	19930	19930	0
613	20240229	111400	199012640	19930	19930	19930	19930	4
614	20240229	111300	198932920	19930	19930	19930	19930	50
615	20240229	111200	197936420	19930	19930	19930	19930	5
616	20240229	111100	197836770	19930	19930	19930	19930	0
617	20240229	111000	197836770	19930	19930	19930	19930	0
618	20240229	110900	197836770	19930	19930	19930	19930	1
619	20240229	110800	197816840	19920	19920	19920	19920	0
620	20240229	110700	197816840	19920	19920	19920	19920	0
621	20240229	110600	197816840	19920	19920	19920	19920	0
622	20240229	110500	197816840	19920	19920	19920	19920	0
623	20240229	110400	197816840	19920	19920	19920	19920	0
624	20240229	110300	197816840	19920	19920	19920	19920	0
625	20240229	110200	197816840	19920	19920	19920	19920	0
626	20240229	110100	197816840	19920	19920	19920	19920	0
627	20240229	110000	197816840	19920	19940	19940	19920	51
628	20240229	105900	196800900	19940	19940	19940	19940	0
629	20240229	105800	196800900	19940	19940	19940	19940	0
630	20240229	105700	196800900	19940	19940	19940	19940	0
631	20240229	105600	196800900	19940	19940	19940	19940	0
632	20240229	105500	196800900	19940	19940	19940	19940	0
633	20240229	105400	196800900	19940	19940	19940	19940	3
634	20240229	105300	196741080	19940	19940	19940	19940	10
635	20240229	105200	196541680	19940	19940	19940	19940	0
636	20240229	105100	196541680	19940	19940	19940	19940	0
637	20240229	105000	196541680	19940	19940	19940	19940	0
638	20240229	104900	196541680	19940	19940	19940	19940	11
639	20240229	104800	196322340	19940	19940	19940	19940	0
640	20240229	104700	196322340	19940	19940	19940	19940	0
641	20240229	104600	196322340	19940	19940	19940	19940	0
642	20240229	104500	196322340	19940	19940	19940	19940	1
643	20240229	104400	196302400	19900	19900	19900	19900	0
644	20240229	104300	196302400	19900	19900	19900	19900	0
645	20240229	104200	196302400	19900	19900	19900	19900	0
646	20240229	104100	196302400	19900	19900	19900	19900	2
647	20240229	104000	196262600	19900	19900	19900	19900	0
648	20240229	103900	196262600	19900	19900	19900	19900	0
649	20240229	103800	196262600	19900	19900	19900	19900	0
650	20240229	103700	196262600	19900	19900	19900	19900	5
651	20240229	103600	196163100	19900	19900	19900	19900	14
652	20240229	103500	195884500	19900	19900	19900	19900	0
653	20240229	103400	195884500	19900	19900	19900	19900	193
654	20240229	103300	192043800	19900	19900	19900	19900	33
655	20240229	103200	191387100	19900	19900	19900	19900	2
656	20240229	103100	191347300	19870	19870	19870	19870	27
657	20240229	103000	190810810	19860	19860	19860	19860	15
658	20240229	102900	190512910	19870	19870	19870	19860	202
659	20240229	102800	186500520	19890	19870	19890	19870	22
660	20240229	102700	186063300	19870	19860	19870	19860	136
661	20240229	102600	183360990	19860	19870	19870	19860	48
662	20240229	102500	182407650	19870	19870	19870	19870	2
663	20240229	102400	182367910	19860	19870	19870	19860	277
664	20240229	102300	176866470	19870	19870	19870	19870	5
665	20240229	102200	176767120	19870	19890	19890	19870	71
666	20240229	102100	175356330	19890	19900	19900	19880	219
667	20240229	102000	171000650	19950	19950	19950	19950	3
668	20240229	101900	170940800	19890	19890	19890	19890	13
669	20240229	101800	170682230	19890	19890	19900	19890	144
670	20240229	101700	167817290	19890	19880	19890	19880	17
671	20240229	101600	167479310	19880	19890	19890	19880	131
672	20240229	101500	164874850	19900	19900	19900	19900	7
673	20240229	101400	164735550	19900	19900	19900	19890	178
674	20240229	101300	161194930	19900	19930	19930	19900	1149
675	20240229	101200	138322120	19930	19940	19950	19930	84
676	20240229	101100	136647970	19930	19930	19940	19930	33
677	20240229	101000	135990230	19950	19970	19970	19950	199
678	20240229	100900	132019730	19970	19980	19980	19970	35
679	20240229	100800	131320770	19980	19990	19990	19980	11
680	20240229	100700	131100930	19990	19990	19990	19990	1
681	20240229	100600	131080940	19990	19990	19990	19990	13
682	20240229	100500	130821070	19990	20000	20000	19990	38
683	20240229	100400	130061400	20000	20000	20000	20000	137
684	20240229	100300	127321400	20000	20000	20000	20000	1190
685	20240229	100200	103521400	20000	20050	20050	20000	945
686	20240229	100100	84597700	20100	20100	20100	20100	0
687	20240229	100000	84597700	20100	20100	20100	20100	0
688	20240229	095900	84597700	20100	20100	20100	20100	11
689	20240229	095800	84376600	20100	20100	20100	20100	0
690	20240229	095700	84376600	20100	20100	20100	20100	1
691	20240229	095600	84356500	20050	20050	20050	20050	144
692	20240229	095500	81469300	20100	20100	20100	20100	65
693	20240229	095400	80162800	20100	20100	20100	20100	2
694	20240229	095300	80122600	20100	20100	20100	20100	2
695	20240229	095200	80082400	20100	20050	20100	20050	95
696	20240229	095100	78177300	20050	20050	20050	20050	19
697	20240229	095000	77796350	20100	20100	20100	20100	50
698	20240229	094900	76791350	20100	20100	20100	20100	0
699	20240229	094800	76791350	20100	20100	20100	20100	0
700	20240229	094700	76791350	20100	20100	20100	20100	52
701	20240229	094600	75746150	20100	20050	20100	20050	46
702	20240229	094500	74823800	20050	20050	20050	20050	7
703	20240229	094400	74683450	20050	20100	20100	20050	64
704	20240229	094300	73399750	20100	20100	20100	20100	34
705	20240229	094200	72716350	20000	20000	20000	20000	0
706	20240229	094100	72716350	20000	20050	20050	20000	122
707	20240229	094000	70274250	20050	20100	20100	20050	101
708	20240229	093900	68249150	20050	20100	20100	20050	1063
709	20240229	093800	46918450	20150	20150	20150	20150	0
710	20240229	093700	46918450	20150	20150	20150	20150	1
711	20240229	093600	46898300	20150	20150	20150	20150	1
712	20240229	093500	46878150	20150	20150	20150	20150	253
713	20240229	093400	41780200	20150	20150	20150	20150	150
714	20240229	093300	38757700	20200	20200	20200	20200	25
715	20240229	093200	38252700	20200	20200	20200	20200	0
716	20240229	093100	38252700	20200	20200	20200	20200	4
717	20240229	093000	38171900	20200	20200	20200	20200	24
718	20240229	092900	37687100	20200	20200	20200	20200	0
719	20240229	092800	37687100	20200	20200	20200	20200	201
720	20240229	092700	33626900	20250	20250	20250	20250	15
721	20240229	092600	33323150	20250	20250	20250	20250	0
722	20240229	092500	33323150	20250	20250	20250	20250	0
723	20240229	092400	33323150	20250	20250	20250	20250	6
724	20240229	092300	33201650	20200	20200	20200	20200	0
725	20240229	092200	33201650	20200	20200	20200	20200	26
726	20240229	092100	32676450	20200	20200	20200	20200	0
727	20240229	092000	32676450	20200	20200	20200	20200	0
728	20240229	091900	32676450	20200	20250	20250	20200	173
729	20240229	091800	29174200	20200	20200	20200	20200	8
730	20240229	091700	29012600	20150	20150	20150	20150	0
731	20240229	091600	29012600	20150	20150	20150	20150	0
732	20240229	091500	29012600	20150	20200	20200	20150	1019
733	20240229	091400	8430600	20200	20250	20250	20200	243
734	20240229	091300	3511850	20200	20200	20200	20200	0
735	20240229	091200	3511850	20200	20200	20200	20200	4
736	20240229	091100	3431050	20250	20250	20250	20250	0
737	20240229	091000	3431050	20250	20200	20250	20200	30
738	20240229	090900	2824550	20250	20250	20250	20200	52
739	20240229	090800	1771650	20250	20250	20250	20250	12
740	20240229	090700	1528650	20300	20300	20300	20300	0
741	20240229	090600	1528650	20300	20300	20300	20300	4
742	20240229	090500	1447450	20300	20300	20300	20300	6
743	20240229	090400	1325650	20350	20350	20350	20350	1
744	20240229	090300	1305300	20350	20350	20350	20350	4
745	20240229	090200	1223900	20350	20400	20400	20350	5
746	20240229	090100	1122000	20400	20400	20400	20400	0
747	20240229	090000	1122000	20400	20400	20400	20400	55