KissMeData/408920/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	212400	166461985	2420	2420	2420	2420	276
3	20240229	212300	166461985	2420	2420	2420	2420	0
4	20240229	212200	166461985	2420	2420	2420	2420	0
5	20240229	212100	166461985	2420	2420	2420	2420	0
6	20240229	212000	166461985	2420	2420	2420	2420	0
7	20240229	211900	166461985	2420	2420	2420	2420	0
8	20240229	211800	166461985	2420	2420	2420	2420	0
9	20240229	211700	166461985	2420	2420	2420	2420	0
10	20240229	211600	166461985	2420	2420	2420	2420	0
11	20240229	211500	166461985	2420	2420	2420	2420	0
12	20240229	211400	166461985	2420	2420	2420	2420	0
13	20240229	211300	166461985	2420	2420	2420	2420	0
14	20240229	211200	166461985	2420	2420	2420	2420	0
15	20240229	211100	166461985	2420	2420	2420	2420	0
16	20240229	211000	166461985	2420	2420	2420	2420	0
17	20240229	210900	166461985	2420	2420	2420	2420	0
18	20240229	210800	166461985	2420	2420	2420	2420	0
19	20240229	210700	166461985	2420	2420	2420	2420	0
20	20240229	210600	166461985	2420	2420	2420	2420	0
21	20240229	210500	166461985	2420	2420	2420	2420	0
22	20240229	210400	166461985	2420	2420	2420	2420	0
23	20240229	210300	166461985	2420	2420	2420	2420	0
24	20240229	210200	166461985	2420	2420	2420	2420	0
25	20240229	210100	166461985	2420	2420	2420	2420	0
26	20240229	210000	166461985	2420	2420	2420	2420	0
27	20240229	205900	166461985	2420	2420	2420	2420	0
28	20240229	205800	166461985	2420	2420	2420	2420	0
29	20240229	205700	166461985	2420	2420	2420	2420	0
30	20240229	205600	166461985	2420	2420	2420	2420	0
31	20240229	205500	166461985	2420	2420	2420	2420	0
32	20240229	205400	166461985	2420	2420	2420	2420	276
33	20240229	205300	166461985	2420	2420	2420	2420	0
34	20240229	205200	166461985	2420	2420	2420	2420	0
35	20240229	205100	166461985	2420	2420	2420	2420	0
36	20240229	205000	166461985	2420	2420	2420	2420	0
37	20240229	204900	166461985	2420	2420	2420	2420	0
38	20240229	204800	166461985	2420	2420	2420	2420	0
39	20240229	204700	166461985	2420	2420	2420	2420	0
40	20240229	204600	166461985	2420	2420	2420	2420	0
41	20240229	204500	166461985	2420	2420	2420	2420	0
42	20240229	204400	166461985	2420	2420	2420	2420	0
43	20240229	204300	166461985	2420	2420	2420	2420	0
44	20240229	204200	166461985	2420	2420	2420	2420	0
45	20240229	204100	166461985	2420	2420	2420	2420	0
46	20240229	204000	166461985	2420	2420	2420	2420	0
47	20240229	203900	166461985	2420	2420	2420	2420	0
48	20240229	203800	166461985	2420	2420	2420	2420	0
49	20240229	203700	166461985	2420	2420	2420	2420	0
50	20240229	203600	166461985	2420	2420	2420	2420	0
51	20240229	203500	166461985	2420	2420	2420	2420	0
52	20240229	203400	166461985	2420	2420	2420	2420	0
53	20240229	203300	166461985	2420	2420	2420	2420	0
54	20240229	203200	166461985	2420	2420	2420	2420	0
55	20240229	203100	166461985	2420	2420	2420	2420	0
56	20240229	203000	166461985	2420	2420	2420	2420	0
57	20240229	202900	166461985	2420	2420	2420	2420	0
58	20240229	202800	166461985	2420	2420	2420	2420	0
59	20240229	202700	166461985	2420	2420	2420	2420	0
60	20240229	202600	166461985	2420	2420	2420	2420	0
61	20240229	202500	166461985	2420	2420	2420	2420	0
62	20240229	202400	166461985	2420	2420	2420	2420	276
63	20240229	202300	166461985	2420	2420	2420	2420	0
64	20240229	202200	166461985	2420	2420	2420	2420	0
65	20240229	202100	166461985	2420	2420	2420	2420	0
66	20240229	202000	166461985	2420	2420	2420	2420	0
67	20240229	201900	166461985	2420	2420	2420	2420	0
68	20240229	201800	166461985	2420	2420	2420	2420	0
69	20240229	201700	166461985	2420	2420	2420	2420	0
70	20240229	201600	166461985	2420	2420	2420	2420	0
71	20240229	201500	166461985	2420	2420	2420	2420	0
72	20240229	201400	166461985	2420	2420	2420	2420	0
73	20240229	201300	166461985	2420	2420	2420	2420	0
74	20240229	201200	166461985	2420	2420	2420	2420	0
75	20240229	201100	166461985	2420	2420	2420	2420	0
76	20240229	201000	166461985	2420	2420	2420	2420	0
77	20240229	200900	166461985	2420	2420	2420	2420	0
78	20240229	200800	166461985	2420	2420	2420	2420	0
79	20240229	200700	166461985	2420	2420	2420	2420	0
80	20240229	200600	166461985	2420	2420	2420	2420	0
81	20240229	200500	166461985	2420	2420	2420	2420	0
82	20240229	200400	166461985	2420	2420	2420	2420	0
83	20240229	200300	166461985	2420	2420	2420	2420	0
84	20240229	200200	166461985	2420	2420	2420	2420	0
85	20240229	200100	166461985	2420	2420	2420	2420	0
86	20240229	200000	166461985	2420	2420	2420	2420	0
87	20240229	195900	166461985	2420	2420	2420	2420	0
88	20240229	195800	166461985	2420	2420	2420	2420	0
89	20240229	195700	166461985	2420	2420	2420	2420	0
90	20240229	195600	166461985	2420	2420	2420	2420	0
91	20240229	195500	166461985	2420	2420	2420	2420	0
92	20240229	195400	166461985	2420	2420	2420	2420	276
93	20240229	195300	166461985	2420	2420	2420	2420	0
94	20240229	195200	166461985	2420	2420	2420	2420	0
95	20240229	195100	166461985	2420	2420	2420	2420	0
96	20240229	195000	166461985	2420	2420	2420	2420	0
97	20240229	194900	166461985	2420	2420	2420	2420	0
98	20240229	194800	166461985	2420	2420	2420	2420	0
99	20240229	194700	166461985	2420	2420	2420	2420	0
100	20240229	194600	166461985	2420	2420	2420	2420	0
101	20240229	194500	166461985	2420	2420	2420	2420	0
102	20240229	194400	166461985	2420	2420	2420	2420	0
103	20240229	194300	166461985	2420	2420	2420	2420	0
104	20240229	194200	166461985	2420	2420	2420	2420	0
105	20240229	194100	166461985	2420	2420	2420	2420	0
106	20240229	194000	166461985	2420	2420	2420	2420	0
107	20240229	193900	166461985	2420	2420	2420	2420	0
108	20240229	193800	166461985	2420	2420	2420	2420	0
109	20240229	193700	166461985	2420	2420	2420	2420	0
110	20240229	193600	166461985	2420	2420	2420	2420	0
111	20240229	193500	166461985	2420	2420	2420	2420	0
112	20240229	193400	166461985	2420	2420	2420	2420	0
113	20240229	193300	166461985	2420	2420	2420	2420	0
114	20240229	193200	166461985	2420	2420	2420	2420	0
115	20240229	193100	166461985	2420	2420	2420	2420	0
116	20240229	193000	166461985	2420	2420	2420	2420	0
117	20240229	192900	166461985	2420	2420	2420	2420	0
118	20240229	192800	166461985	2420	2420	2420	2420	0
119	20240229	192700	166461985	2420	2420	2420	2420	0
120	20240229	192600	166461985	2420	2420	2420	2420	0
121	20240229	192500	166461985	2420	2420	2420	2420	0
122	20240229	192400	166461985	2420	2420	2420	2420	276
123	20240229	192300	166461985	2420	2420	2420	2420	0
124	20240229	192200	166461985	2420	2420	2420	2420	0
125	20240229	192100	166461985	2420	2420	2420	2420	0
126	20240229	192000	166461985	2420	2420	2420	2420	0
127	20240229	191900	166461985	2420	2420	2420	2420	0
128	20240229	191800	166461985	2420	2420	2420	2420	0
129	20240229	191700	166461985	2420	2420	2420	2420	0
130	20240229	191600	166461985	2420	2420	2420	2420	0
131	20240229	191500	166461985	2420	2420	2420	2420	0
132	20240229	191400	166461985	2420	2420	2420	2420	0
133	20240229	191300	166461985	2420	2420	2420	2420	0
134	20240229	191200	166461985	2420	2420	2420	2420	0
135	20240229	191100	166461985	2420	2420	2420	2420	0
136	20240229	191000	166461985	2420	2420	2420	2420	0
137	20240229	190900	166461985	2420	2420	2420	2420	0
138	20240229	190800	166461985	2420	2420	2420	2420	0
139	20240229	190700	166461985	2420	2420	2420	2420	0
140	20240229	190600	166461985	2420	2420	2420	2420	0
141	20240229	190500	166461985	2420	2420	2420	2420	0
142	20240229	190400	166461985	2420	2420	2420	2420	0
143	20240229	190300	166461985	2420	2420	2420	2420	0
144	20240229	190200	166461985	2420	2420	2420	2420	0
145	20240229	190100	166461985	2420	2420	2420	2420	0
146	20240229	190000	166461985	2420	2420	2420	2420	0
147	20240229	185900	166461985	2420	2420	2420	2420	0
148	20240229	185800	166461985	2420	2420	2420	2420	0
149	20240229	185700	166461985	2420	2420	2420	2420	0
150	20240229	185600	166461985	2420	2420	2420	2420	0
151	20240229	185500	166461985	2420	2420	2420	2420	0
152	20240229	185400	166461985	2420	2420	2420	2420	276
153	20240229	185300	166461985	2420	2420	2420	2420	0
154	20240229	185200	166461985	2420	2420	2420	2420	0
155	20240229	185100	166461985	2420	2420	2420	2420	0
156	20240229	185000	166461985	2420	2420	2420	2420	0
157	20240229	184900	166461985	2420	2420	2420	2420	0
158	20240229	184800	166461985	2420	2420	2420	2420	0
159	20240229	184700	166461985	2420	2420	2420	2420	0
160	20240229	184600	166461985	2420	2420	2420	2420	0
161	20240229	184500	166461985	2420	2420	2420	2420	0
162	20240229	184400	166461985	2420	2420	2420	2420	0
163	20240229	184300	166461985	2420	2420	2420	2420	0
164	20240229	184200	166461985	2420	2420	2420	2420	0
165	20240229	184100	166461985	2420	2420	2420	2420	0
166	20240229	184000	166461985	2420	2420	2420	2420	0
167	20240229	183900	166461985	2420	2420	2420	2420	0
168	20240229	183800	166461985	2420	2420	2420	2420	0
169	20240229	183700	166461985	2420	2420	2420	2420	0
170	20240229	183600	166461985	2420	2420	2420	2420	0
171	20240229	183500	166461985	2420	2420	2420	2420	0
172	20240229	183400	166461985	2420	2420	2420	2420	0
173	20240229	183300	166461985	2420	2420	2420	2420	0
174	20240229	183200	166461985	2420	2420	2420	2420	0
175	20240229	183100	166461985	2420	2420	2420	2420	0
176	20240229	183000	166461985	2420	2420	2420	2420	0
177	20240229	182900	166461985	2420	2420	2420	2420	0
178	20240229	182800	166461985	2420	2420	2420	2420	0
179	20240229	182700	166461985	2420	2420	2420	2420	0
180	20240229	182600	166461985	2420	2420	2420	2420	0
181	20240229	182500	166461985	2420	2420	2420	2420	0
182	20240229	182400	166461985	2420	2420	2420	2420	276
183	20240229	182300	166461985	2420	2420	2420	2420	0
184	20240229	182200	166461985	2420	2420	2420	2420	0
185	20240229	182100	166461985	2420	2420	2420	2420	0
186	20240229	182000	166461985	2420	2420	2420	2420	0
187	20240229	181900	166461985	2420	2420	2420	2420	0
188	20240229	181800	166461985	2420	2420	2420	2420	0
189	20240229	181700	166461985	2420	2420	2420	2420	0
190	20240229	181600	166461985	2420	2420	2420	2420	0
191	20240229	181500	166461985	2420	2420	2420	2420	0
192	20240229	181400	166461985	2420	2420	2420	2420	0
193	20240229	181300	166461985	2420	2420	2420	2420	0
194	20240229	181200	166461985	2420	2420	2420	2420	0
195	20240229	181100	166461985	2420	2420	2420	2420	0
196	20240229	181000	166461985	2420	2420	2420	2420	0
197	20240229	180900	166461985	2420	2420	2420	2420	0
198	20240229	180800	166461985	2420	2420	2420	2420	0
199	20240229	180700	166461985	2420	2420	2420	2420	0
200	20240229	180600	166461985	2420	2420	2420	2420	0
201	20240229	180500	166461985	2420	2420	2420	2420	0
202	20240229	180400	166461985	2420	2420	2420	2420	0
203	20240229	180300	166461985	2420	2420	2420	2420	0
204	20240229	180200	166461985	2420	2420	2420	2420	0
205	20240229	180100	166461985	2420	2420	2420	2420	0
206	20240229	180000	166461985	2420	2420	2420	2420	0
207	20240229	175900	166461985	2420	2420	2420	2420	0
208	20240229	175800	166461985	2420	2420	2420	2420	0
209	20240229	175700	166461985	2420	2420	2420	2420	0
210	20240229	175600	166461985	2420	2420	2420	2420	0
211	20240229	175500	166461985	2420	2420	2420	2420	0
212	20240229	175400	166461985	2420	2420	2420	2420	276
213	20240229	175300	166461985	2420	2420	2420	2420	0
214	20240229	175200	166461985	2420	2420	2420	2420	0
215	20240229	175100	166461985	2420	2420	2420	2420	0
216	20240229	175000	166461985	2420	2420	2420	2420	0
217	20240229	174900	166461985	2420	2420	2420	2420	0
218	20240229	174800	166461985	2420	2420	2420	2420	0
219	20240229	174700	166461985	2420	2420	2420	2420	0
220	20240229	174600	166461985	2420	2420	2420	2420	0
221	20240229	174500	166461985	2420	2420	2420	2420	0
222	20240229	174400	166461985	2420	2420	2420	2420	0
223	20240229	174300	166461985	2420	2420	2420	2420	0
224	20240229	174200	166461985	2420	2420	2420	2420	0
225	20240229	174100	166461985	2420	2420	2420	2420	0
226	20240229	174000	166461985	2420	2420	2420	2420	0
227	20240229	173900	166461985	2420	2420	2420	2420	0
228	20240229	173800	166461985	2420	2420	2420	2420	0
229	20240229	173700	166461985	2420	2420	2420	2420	0
230	20240229	173600	166461985	2420	2420	2420	2420	0
231	20240229	173500	166461985	2420	2420	2420	2420	0
232	20240229	173400	166461985	2420	2420	2420	2420	0
233	20240229	173300	166461985	2420	2420	2420	2420	0
234	20240229	173200	166461985	2420	2420	2420	2420	0
235	20240229	173100	166461985	2420	2420	2420	2420	0
236	20240229	173000	166461985	2420	2420	2420	2420	0
237	20240229	172900	166461985	2420	2420	2420	2420	0
238	20240229	172800	166461985	2420	2420	2420	2420	0
239	20240229	172700	166461985	2420	2420	2420	2420	0
240	20240229	172600	166461985	2420	2420	2420	2420	0
241	20240229	172500	166461985	2420	2420	2420	2420	0
242	20240229	172400	166461985	2420	2420	2420	2420	276
243	20240229	172300	166461985	2420	2420	2420	2420	0
244	20240229	172200	166461985	2420	2420	2420	2420	0
245	20240229	172100	166461985	2420	2420	2420	2420	0
246	20240229	172000	166461985	2420	2420	2420	2420	0
247	20240229	171900	166461985	2420	2420	2420	2420	0
248	20240229	171800	166461985	2420	2420	2420	2420	0
249	20240229	171700	166461985	2420	2420	2420	2420	0
250	20240229	171600	166461985	2420	2420	2420	2420	0
251	20240229	171500	166461985	2420	2420	2420	2420	0
252	20240229	171400	166461985	2420	2420	2420	2420	0
253	20240229	171300	166461985	2420	2420	2420	2420	0
254	20240229	171200	166461985	2420	2420	2420	2420	0
255	20240229	171100	166461985	2420	2420	2420	2420	0
256	20240229	171000	166461985	2420	2420	2420	2420	0
257	20240229	170900	166461985	2420	2420	2420	2420	0
258	20240229	170800	166461985	2420	2420	2420	2420	0
259	20240229	170700	166461985	2420	2420	2420	2420	0
260	20240229	170600	166461985	2420	2420	2420	2420	0
261	20240229	170500	166461985	2420	2420	2420	2420	0
262	20240229	170400	166461985	2420	2420	2420	2420	0
263	20240229	170300	166461985	2420	2420	2420	2420	0
264	20240229	170200	166461985	2420	2420	2420	2420	0
265	20240229	170100	166461985	2420	2420	2420	2420	0
266	20240229	170000	166461985	2420	2420	2420	2420	0
267	20240229	165900	166461985	2420	2420	2420	2420	0
268	20240229	165800	166461985	2420	2420	2420	2420	0
269	20240229	165700	166461985	2420	2420	2420	2420	0
270	20240229	165600	166461985	2420	2420	2420	2420	0
271	20240229	165500	166461985	2420	2420	2420	2420	0
272	20240229	165400	166461985	2420	2420	2420	2420	276
273	20240229	165300	166461985	2420	2420	2420	2420	0
274	20240229	165200	166461985	2420	2420	2420	2420	0
275	20240229	165100	166461985	2420	2420	2420	2420	0
276	20240229	165000	166461985	2420	2420	2420	2420	0
277	20240229	164900	166461985	2420	2420	2420	2420	0
278	20240229	164800	166461985	2420	2420	2420	2420	0
279	20240229	164700	166461985	2420	2420	2420	2420	0
280	20240229	164600	166461985	2420	2420	2420	2420	0
281	20240229	164500	166461985	2420	2420	2420	2420	0
282	20240229	164400	166461985	2420	2420	2420	2420	0
283	20240229	164300	166461985	2420	2420	2420	2420	0
284	20240229	164200	166461985	2420	2420	2420	2420	0
285	20240229	164100	166461985	2420	2420	2420	2420	0
286	20240229	164000	166461985	2420	2420	2420	2420	0
287	20240229	163900	166461985	2420	2420	2420	2420	0
288	20240229	163800	166461985	2420	2420	2420	2420	0
289	20240229	163700	166461985	2420	2420	2420	2420	0
290	20240229	163600	166461985	2420	2420	2420	2420	0
291	20240229	163500	166461985	2420	2420	2420	2420	0
292	20240229	163400	166461985	2420	2420	2420	2420	0
293	20240229	163300	166461985	2420	2420	2420	2420	0
294	20240229	163200	166461985	2420	2420	2420	2420	0
295	20240229	163100	166461985	2420	2420	2420	2420	0
296	20240229	163000	166461985	2420	2420	2420	2420	0
297	20240229	162900	166461985	2420	2420	2420	2420	0
298	20240229	162800	166461985	2420	2420	2420	2420	0
299	20240229	162700	166461985	2420	2420	2420	2420	0
300	20240229	162600	166461985	2420	2420	2420	2420	0
301	20240229	162500	166461985	2420	2420	2420	2420	0
302	20240229	162400	166461985	2420	2420	2420	2420	276
303	20240229	162300	166461985	2420	2420	2420	2420	0
304	20240229	162200	166461985	2420	2420	2420	2420	0
305	20240229	162100	166461985	2420	2420	2420	2420	0
306	20240229	162000	166461985	2420	2420	2420	2420	0
307	20240229	161900	166461985	2420	2420	2420	2420	0
308	20240229	161800	166461985	2420	2420	2420	2420	0
309	20240229	161700	166461985	2420	2420	2420	2420	0
310	20240229	161600	166461985	2420	2420	2420	2420	0
311	20240229	161500	166461985	2420	2420	2420	2420	0
312	20240229	161400	166461985	2420	2420	2420	2420	0
313	20240229	161300	166461985	2420	2420	2420	2420	0
314	20240229	161200	166461985	2420	2420	2420	2420	0
315	20240229	161100	166461985	2420	2420	2420	2420	0
316	20240229	161000	166461985	2420	2420	2420	2420	0
317	20240229	160900	166461985	2420	2420	2420	2420	0
318	20240229	160800	166461985	2420	2420	2420	2420	0
319	20240229	160700	166461985	2420	2420	2420	2420	0
320	20240229	160600	166461985	2420	2420	2420	2420	0
321	20240229	160500	166461985	2420	2420	2420	2420	0
322	20240229	160400	166461985	2420	2420	2420	2420	0
323	20240229	160300	166461985	2420	2420	2420	2420	0
324	20240229	160200	166461985	2420	2420	2420	2420	0
325	20240229	160100	166461985	2420	2420	2420	2420	0
326	20240229	160000	166461985	2420	2420	2420	2420	0
327	20240229	155900	166461985	2420	2420	2420	2420	0
328	20240229	155800	166461985	2420	2420	2420	2420	0
329	20240229	155700	166461985	2420	2420	2420	2420	0
330	20240229	155600	166461985	2420	2420	2420	2420	0
331	20240229	155500	166461985	2420	2420	2420	2420	0
332	20240229	155400	166461985	2420	2420	2420	2420	276
333	20240229	155300	166461985	2420	2420	2420	2420	0
334	20240229	155200	166461985	2420	2420	2420	2420	0
335	20240229	155100	166461985	2420	2420	2420	2420	0
336	20240229	155000	166461985	2420	2420	2420	2420	0
337	20240229	154900	166461985	2420	2420	2420	2420	0
338	20240229	154800	166461985	2420	2420	2420	2420	0
339	20240229	154700	166461985	2420	2420	2420	2420	0
340	20240229	154600	166461985	2420	2420	2420	2420	0
341	20240229	154500	166461985	2420	2420	2420	2420	0
342	20240229	154400	166461985	2420	2420	2420	2420	0
343	20240229	154300	166461985	2420	2420	2420	2420	0
344	20240229	154200	166461985	2420	2420	2420	2420	0
345	20240229	154100	166461985	2420	2420	2420	2420	0
346	20240229	154000	166461985	2420	2420	2420	2420	0
347	20240229	153900	166461985	2420	2420	2420	2420	0
348	20240229	153800	166461985	2420	2420	2420	2420	0
349	20240229	153700	166461985	2420	2420	2420	2420	0
350	20240229	153600	166461985	2420	2420	2420	2420	0
351	20240229	153500	166461985	2420	2420	2420	2420	0
352	20240229	153400	166461985	2420	2420	2420	2420	0
353	20240229	153300	166461985	2420	2420	2420	2420	0
354	20240229	153200	166461985	2420	2420	2420	2420	0
355	20240229	153100	166461985	2420	2420	2420	2420	0
356	20240229	153000	166461985	2420	2420	2420	2420	276
357	20240229	152900	165794065	2410	2410	2410	2410	0
358	20240229	152800	165794065	2410	2410	2410	2410	0
359	20240229	152700	165794065	2410	2410	2410	2410	0
360	20240229	152600	165794065	2410	2410	2410	2410	0
361	20240229	152500	165794065	2410	2410	2410	2410	0
362	20240229	152400	165794065	2410	2410	2410	2410	0
363	20240229	152300	165794065	2410	2410	2410	2410	0
364	20240229	152200	165794065	2410	2410	2410	2410	0
365	20240229	152100	165794065	2410	2410	2410	2410	0
366	20240229	152000	165794065	2410	2410	2410	2410	0
367	20240229	151900	165794065	2410	2410	2410	2410	0
368	20240229	151800	165794065	2410	2415	2415	2410	1787
369	20240229	151700	161486320	2415	2415	2415	2415	0
370	20240229	151600	161486320	2415	2415	2415	2415	0
371	20240229	151500	161486320	2415	2415	2415	2415	0
372	20240229	151400	161486320	2415	2415	2415	2415	0
373	20240229	151300	161486320	2415	2415	2415	2415	0
374	20240229	151200	161486320	2415	2415	2415	2415	1
375	20240229	151100	161483905	2415	2415	2415	2415	0
376	20240229	151000	161483905	2415	2415	2415	2415	0
377	20240229	150900	161483905	2415	2415	2415	2415	100
378	20240229	150800	161242405	2415	2415	2415	2415	401
379	20240229	150700	160273990	2415	2415	2415	2415	0
380	20240229	150600	160273990	2415	2415	2415	2415	0
381	20240229	150500	160273990	2415	2415	2415	2415	1000
382	20240229	150400	157858990	2420	2420	2420	2420	0
383	20240229	150300	157858990	2420	2420	2420	2420	0
384	20240229	150200	157858990	2420	2420	2420	2420	0
385	20240229	150100	157858990	2420	2420	2420	2420	1
386	20240229	150000	157856570	2405	2405	2405	2405	368
387	20240229	145900	156971530	2420	2420	2420	2420	0
388	20240229	145800	156971530	2420	2420	2420	2420	0
389	20240229	145700	156971530	2420	2420	2420	2420	0
390	20240229	145600	156971530	2420	2405	2420	2405	101
391	20240229	145500	156728610	2420	2420	2420	2420	0
392	20240229	145400	156728610	2420	2420	2420	2420	0
393	20240229	145300	156728610	2420	2420	2420	2420	0
394	20240229	145200	156728610	2420	2420	2420	2420	1
395	20240229	145100	156726190	2400	2400	2400	2400	4100
396	20240229	145000	146886190	2400	2405	2405	2400	500
397	20240229	144900	145686170	2405	2410	2410	2405	504
398	20240229	144800	144474030	2410	2400	2410	2400	111
399	20240229	144700	144206530	2400	2405	2405	2400	3000
400	20240229	144600	137006430	2405	2405	2405	2405	0
401	20240229	144500	137006430	2405	2405	2405	2405	0
402	20240229	144400	137006430	2405	2400	2405	2400	1778
403	20240229	144300	132730840	2405	2405	2405	2405	1072
404	20240229	144200	130152680	2405	2405	2405	2405	0
405	20240229	144100	130152680	2405	2405	2405	2405	300
406	20240229	144000	129431180	2420	2420	2420	2420	0
407	20240229	143900	129431180	2420	2420	2420	2420	0
408	20240229	143800	129431180	2420	2420	2420	2420	1
409	20240229	143700	129428760	2405	2405	2405	2405	0
410	20240229	143600	129428760	2405	2405	2405	2405	0
411	20240229	143500	129428760	2405	2405	2405	2405	0
412	20240229	143400	129428760	2405	2405	2405	2405	0
413	20240229	143300	129428760	2405	2405	2405	2405	0
414	20240229	143200	129428760	2405	2405	2405	2405	0
415	20240229	143100	129428760	2405	2405	2405	2405	0
416	20240229	143000	129428760	2405	2405	2405	2405	2000
417	20240229	142900	124618760	2405	2405	2405	2405	0
418	20240229	142800	124618760	2405	2405	2405	2405	0
419	20240229	142700	124618760	2405	2405	2405	2405	0
420	20240229	142600	124618760	2405	2405	2405	2405	0
421	20240229	142500	124618760	2405	2405	2405	2405	0
422	20240229	142400	124618760	2405	2405	2405	2405	0
423	20240229	142300	124618760	2405	2405	2405	2405	0
424	20240229	142200	124618760	2405	2410	2410	2405	2641
425	20240229	142100	118259775	2410	2415	2415	2410	524
426	20240229	142000	116996245	2410	2410	2410	2410	0
427	20240229	141900	116996245	2410	2410	2410	2410	0
428	20240229	141800	116996245	2410	2410	2410	2410	0
429	20240229	141700	116996245	2410	2410	2410	2410	0
430	20240229	141600	116996245	2410	2410	2410	2410	0
431	20240229	141500	116996245	2410	2410	2410	2410	0
432	20240229	141400	116996245	2410	2410	2410	2410	0
433	20240229	141300	116996245	2410	2410	2410	2410	0
434	20240229	141200	116996245	2410	2410	2410	2410	0
435	20240229	141100	116996245	2410	2410	2410	2410	0
436	20240229	141000	116996245	2410	2410	2410	2410	0
437	20240229	140900	116996245	2410	2410	2410	2410	0
438	20240229	140800	116996245	2410	2410	2410	2410	0
439	20240229	140700	116996245	2410	2410	2410	2410	0
440	20240229	140600	116996245	2410	2410	2410	2410	0
441	20240229	140500	116996245	2410	2410	2410	2410	0
442	20240229	140400	116996245	2410	2410	2410	2410	0
443	20240229	140300	116996245	2410	2410	2410	2410	0
444	20240229	140200	116996245	2410	2410	2410	2410	0
445	20240229	140100	116996245	2410	2410	2410	2410	0
446	20240229	140000	116996245	2410	2410	2410	2410	0
447	20240229	135900	116996245	2410	2410	2410	2410	0
448	20240229	135800	116996245	2410	2410	2410	2410	0
449	20240229	135700	116996245	2410	2410	2410	2410	0
450	20240229	135600	116996245	2410	2410	2410	2410	0
451	20240229	135500	116996245	2410	2410	2410	2410	0
452	20240229	135400	116996245	2410	2410	2410	2410	602
453	20240229	135300	115545425	2410	2415	2415	2410	2495
454	20240229	135200	109532435	2415	2415	2415	2415	1
455	20240229	135100	109530020	2410	2410	2410	2410	0
456	20240229	135000	109530020	2410	2410	2410	2410	0
457	20240229	134900	109530020	2410	2410	2410	2410	0
458	20240229	134800	109530020	2410	2415	2415	2410	291
459	20240229	134700	108827845	2420	2420	2420	2420	0
460	20240229	134600	108827845	2420	2420	2420	2420	0
461	20240229	134500	108827845	2420	2420	2420	2420	109
462	20240229	134400	108564065	2420	2425	2425	2420	91
463	20240229	134300	108343840	2425	2425	2425	2425	0
464	20240229	134200	108343840	2425	2425	2425	2425	0
465	20240229	134100	108343840	2425	2425	2425	2425	0
466	20240229	134000	108343840	2425	2425	2425	2425	0
467	20240229	133900	108343840	2425	2425	2425	2425	10
468	20240229	133800	108319590	2420	2420	2420	2420	0
469	20240229	133700	108319590	2420	2420	2420	2420	0
470	20240229	133600	108319590	2420	2420	2420	2420	0
471	20240229	133500	108319590	2420	2420	2420	2420	0
472	20240229	133400	108319590	2420	2420	2420	2420	45
473	20240229	133300	108210690	2420	2420	2420	2420	0
474	20240229	133200	108210690	2420	2425	2425	2420	508
475	20240229	133100	106978830	2425	2425	2425	2425	0
476	20240229	133000	106978830	2425	2425	2425	2425	0
477	20240229	132900	106978830	2425	2425	2425	2425	15
478	20240229	132800	106942455	2425	2425	2425	2425	54
479	20240229	132700	106811505	2425	2425	2425	2425	53
480	20240229	132600	106682980	2425	2425	2425	2425	1443
481	20240229	132500	103183705	2425	2425	2425	2425	10
482	20240229	132400	103159455	2425	2425	2425	2425	7
483	20240229	132300	103142480	2430	2430	2430	2430	0
484	20240229	132200	103142480	2430	2430	2430	2430	4
485	20240229	132100	103132760	2430	2430	2430	2430	0
486	20240229	132000	103132760	2430	2430	2430	2430	0
487	20240229	131900	103132760	2430	2430	2430	2430	0
488	20240229	131800	103132760	2430	2430	2430	2430	0
489	20240229	131700	103132760	2430	2430	2430	2430	0
490	20240229	131600	103132760	2430	2430	2430	2430	6
491	20240229	131500	103118180	2420	2425	2425	2420	74
492	20240229	131400	102939075	2430	2430	2430	2430	0
493	20240229	131300	102939075	2430	2430	2430	2430	0
494	20240229	131200	102939075	2430	2430	2430	2430	0
495	20240229	131100	102939075	2430	2430	2430	2430	0
496	20240229	131000	102939075	2430	2430	2430	2430	0
497	20240229	130900	102939075	2430	2430	2430	2430	0
498	20240229	130800	102939075	2430	2430	2430	2430	0
499	20240229	130700	102939075	2430	2430	2430	2430	0
500	20240229	130600	102939075	2430	2430	2430	2430	0
501	20240229	130500	102939075	2430	2430	2430	2430	0
502	20240229	130400	102939075	2430	2430	2430	2430	0
503	20240229	130300	102939075	2430	2430	2430	2430	0
504	20240229	130200	102939075	2430	2430	2430	2430	411
505	20240229	130100	101940345	2430	2430	2430	2430	0
506	20240229	130000	101940345	2430	2420	2430	2420	70
507	20240229	125900	101770685	2425	2425	2425	2425	0
508	20240229	125800	101770685	2425	2425	2425	2425	0
509	20240229	125700	101770685	2425	2425	2425	2425	232
510	20240229	125600	101208085	2415	2415	2415	2415	0
511	20240229	125500	101208085	2415	2415	2415	2415	1
512	20240229	125400	101205670	2425	2425	2425	2425	0
513	20240229	125300	101205670	2425	2425	2425	2425	1
514	20240229	125200	101203245	2425	2425	2425	2425	0
515	20240229	125100	101203245	2425	2425	2425	2425	0
516	20240229	125000	101203245	2425	2425	2425	2425	0
517	20240229	124900	101203245	2425	2425	2425	2425	1000
518	20240229	124800	98778245	2425	2425	2425	2425	0
519	20240229	124700	98778245	2425	2425	2425	2425	1
520	20240229	124600	98775820	2410	2410	2410	2410	0
521	20240229	124500	98775820	2410	2410	2410	2410	0
522	20240229	124400	98775820	2410	2410	2410	2410	0
523	20240229	124300	98775820	2410	2410	2410	2410	0
524	20240229	124200	98775820	2410	2410	2410	2410	0
525	20240229	124100	98775820	2410	2410	2410	2410	0
526	20240229	124000	98775820	2410	2410	2410	2410	10
527	20240229	123900	98751720	2410	2410	2410	2410	154
528	20240229	123800	98380580	2425	2425	2425	2425	0
529	20240229	123700	98380580	2425	2425	2425	2425	0
530	20240229	123600	98380580	2425	2425	2425	2425	3
531	20240229	123500	98373305	2415	2415	2415	2415	581
532	20240229	123400	96970190	2415	2415	2415	2415	1390
533	20240229	123300	93613340	2425	2425	2425	2425	0
534	20240229	123200	93613340	2425	2425	2425	2425	0
535	20240229	123100	93613340	2425	2425	2425	2425	0
536	20240229	123000	93613340	2425	2425	2425	2425	0
537	20240229	122900	93613340	2425	2425	2425	2425	0
538	20240229	122800	93613340	2425	2425	2425	2425	1
539	20240229	122700	93610915	2420	2420	2420	2420	0
540	20240229	122600	93610915	2420	2420	2420	2420	20
541	20240229	122500	93562515	2415	2415	2415	2415	0
542	20240229	122400	93562515	2415	2415	2415	2415	81
543	20240229	122300	93366900	2425	2425	2425	2425	0
544	20240229	122200	93366900	2425	2425	2425	2425	0
545	20240229	122100	93366900	2425	2425	2425	2425	0
546	20240229	122000	93366900	2425	2425	2425	2425	0
547	20240229	121900	93366900	2425	2425	2425	2425	0
548	20240229	121800	93366900	2425	2425	2425	2425	0
549	20240229	121700	93366900	2425	2425	2425	2425	0
550	20240229	121600	93366900	2425	2425	2425	2425	0
551	20240229	121500	93366900	2425	2425	2425	2425	0
552	20240229	121400	93366900	2425	2425	2425	2425	0
553	20240229	121300	93366900	2425	2425	2425	2425	0
554	20240229	121200	93366900	2425	2425	2425	2425	0
555	20240229	121100	93366900	2425	2425	2425	2425	0
556	20240229	121000	93366900	2425	2425	2425	2425	0
557	20240229	120900	93366900	2425	2425	2425	2425	0
558	20240229	120800	93366900	2425	2425	2425	2425	0
559	20240229	120700	93366900	2425	2425	2425	2425	100
560	20240229	120600	93124400	2425	2425	2425	2425	0
561	20240229	120500	93124400	2425	2425	2425	2425	0
562	20240229	120400	93124400	2425	2425	2425	2425	0
563	20240229	120300	93124400	2425	2425	2425	2425	4
564	20240229	120200	93114700	2425	2425	2425	2425	0
565	20240229	120100	93114700	2425	2425	2425	2425	0
566	20240229	120000	93114700	2425	2425	2425	2425	0
567	20240229	115900	93114700	2425	2425	2425	2425	0
568	20240229	115800	93114700	2425	2425	2425	2425	0
569	20240229	115700	93114700	2425	2425	2425	2425	0
570	20240229	115600	93114700	2425	2425	2425	2425	128
571	20240229	115500	92804300	2430	2430	2430	2430	0
572	20240229	115400	92804300	2430	2430	2430	2430	0
573	20240229	115300	92804300	2430	2430	2430	2430	0
574	20240229	115200	92804300	2430	2430	2430	2430	0
575	20240229	115100	92804300	2430	2430	2430	2430	0
576	20240229	115000	92804300	2430	2430	2430	2430	0
577	20240229	114900	92804300	2430	2430	2430	2430	0
578	20240229	114800	92804300	2430	2430	2430	2430	0
579	20240229	114700	92804300	2430	2420	2430	2415	22
580	20240229	114600	92751125	2430	2430	2430	2430	0
581	20240229	114500	92751125	2430	2430	2430	2430	0
582	20240229	114400	92751125	2430	2430	2430	2430	0
583	20240229	114300	92751125	2430	2430	2430	2430	20
584	20240229	114200	92702525	2430	2430	2430	2430	0
585	20240229	114100	92702525	2430	2430	2430	2430	0
586	20240229	114000	92702525	2430	2430	2430	2430	0
587	20240229	113900	92702525	2430	2430	2430	2430	0
588	20240229	113800	92702525	2430	2430	2430	2430	10
589	20240229	113700	92678225	2425	2425	2425	2425	0
590	20240229	113600	92678225	2425	2425	2425	2425	0
591	20240229	113500	92678225	2425	2430	2430	2425	51
592	20240229	113400	92554300	2430	2430	2430	2430	0
593	20240229	113300	92554300	2430	2430	2430	2430	0
594	20240229	113200	92554300	2430	2430	2430	2430	0
595	20240229	113100	92554300	2430	2430	2430	2430	0
596	20240229	113000	92554300	2430	2430	2430	2430	2
597	20240229	112900	92549440	2435	2435	2435	2435	0
598	20240229	112800	92549440	2435	2435	2435	2435	0
599	20240229	112700	92549440	2435	2435	2435	2435	0
600	20240229	112600	92549440	2435	2435	2435	2435	0
601	20240229	112500	92549440	2435	2435	2435	2435	0
602	20240229	112400	92549440	2435	2435	2435	2435	0
603	20240229	112300	92549440	2435	2435	2435	2435	0
604	20240229	112200	92549440	2435	2435	2435	2435	0
605	20240229	112100	92549440	2435	2435	2435	2435	0
606	20240229	112000	92549440	2435	2435	2435	2435	0
607	20240229	111900	92549440	2435	2435	2435	2435	0
608	20240229	111800	92549440	2435	2435	2435	2435	0
609	20240229	111700	92549440	2435	2435	2435	2435	7
610	20240229	111600	92532395	2435	2435	2435	2435	0
611	20240229	111500	92532395	2435	2415	2435	2415	625
612	20240229	111400	91017590	2415	2415	2415	2415	0
613	20240229	111300	91017590	2415	2415	2415	2415	9
614	20240229	111200	90995855	2410	2410	2410	2410	0
615	20240229	111100	90995855	2410	2410	2410	2410	0
616	20240229	111000	90995855	2410	2410	2410	2410	1900
617	20240229	110900	86416855	2410	2410	2410	2410	0
618	20240229	110800	86416855	2410	2410	2410	2410	21
619	20240229	110700	86366245	2415	2415	2415	2415	57
620	20240229	110600	86228590	2415	2415	2415	2415	0
621	20240229	110500	86228590	2415	2415	2415	2415	50
622	20240229	110400	86107840	2425	2425	2425	2425	0
623	20240229	110300	86107840	2425	2425	2425	2425	0
624	20240229	110200	86107840	2425	2425	2425	2425	0
625	20240229	110100	86107840	2425	2425	2425	2425	0
626	20240229	110000	86107840	2425	2425	2425	2425	0
627	20240229	105900	86107840	2425	2425	2425	2425	0
628	20240229	105800	86107840	2425	2425	2425	2425	0
629	20240229	105700	86107840	2425	2425	2425	2425	0
630	20240229	105600	86107840	2425	2425	2425	2425	4
631	20240229	105500	86098140	2420	2415	2420	2415	6
632	20240229	105400	86083625	2410	2410	2410	2410	1
633	20240229	105300	86081215	2425	2425	2425	2425	0
634	20240229	105200	86081215	2425	2425	2425	2425	0
635	20240229	105100	86081215	2425	2425	2425	2425	0
636	20240229	105000	86081215	2425	2425	2425	2425	0
637	20240229	104900	86081215	2425	2425	2425	2425	0
638	20240229	104800	86081215	2425	2425	2425	2425	0
639	20240229	104700	86081215	2425	2425	2425	2425	0
640	20240229	104600	86081215	2425	2410	2425	2410	2
641	20240229	104500	86076380	2410	2410	2410	2410	4
642	20240229	104400	86066740	2405	2405	2405	2405	384
643	20240229	104300	85143220	2405	2405	2405	2405	0
644	20240229	104200	85143220	2405	2405	2405	2405	0
645	20240229	104100	85143220	2405	2405	2405	2405	5
646	20240229	104000	85131195	2405	2405	2405	2405	10
647	20240229	103900	85107145	2405	2405	2405	2405	6
648	20240229	103800	85092715	2395	2395	2395	2395	552
649	20240229	103700	83770675	2395	2405	2405	2395	3905
650	20240229	103600	74405010	2410	2410	2410	2410	0
651	20240229	103500	74405010	2410	2410	2410	2410	0
652	20240229	103400	74405010	2410	2410	2410	2410	0
653	20240229	103300	74405010	2410	2410	2410	2410	0
654	20240229	103200	74405010	2410	2410	2410	2410	0
655	20240229	103100	74405010	2410	2410	2410	2410	0
656	20240229	103000	74405010	2410	2410	2410	2410	0
657	20240229	102900	74405010	2410	2410	2410	2410	0
658	20240229	102800	74405010	2410	2410	2410	2410	0
659	20240229	102700	74405010	2410	2410	2410	2410	725
660	20240229	102600	72657760	2430	2430	2430	2430	0
661	20240229	102500	72657760	2430	2430	2430	2430	0
662	20240229	102400	72657760	2430	2430	2430	2430	0
663	20240229	102300	72657760	2430	2430	2430	2430	18
664	20240229	102200	72614020	2430	2430	2430	2430	1
665	20240229	102100	72611590	2430	2430	2430	2430	0
666	20240229	102000	72611590	2430	2430	2430	2430	0
667	20240229	101900	72611590	2430	2430	2430	2430	0
668	20240229	101800	72611590	2430	2430	2430	2430	0
669	20240229	101700	72611590	2430	2430	2430	2430	0
670	20240229	101600	72611590	2430	2430	2430	2430	100
671	20240229	101500	72368590	2430	2430	2430	2430	0
672	20240229	101400	72368590	2430	2430	2430	2430	0
673	20240229	101300	72368590	2430	2430	2430	2430	0
674	20240229	101200	72368590	2430	2430	2430	2430	0
675	20240229	101100	72368590	2430	2430	2430	2430	0
676	20240229	101000	72368590	2430	2430	2430	2430	411
677	20240229	100900	71369860	2430	2425	2430	2425	100
678	20240229	100800	71127280	2425	2425	2425	2425	100
679	20240229	100700	70884780	2410	2410	2410	2410	0
680	20240229	100600	70884780	2410	2410	2410	2410	0
681	20240229	100500	70884780	2410	2410	2410	2410	16
682	20240229	100400	70846220	2425	2425	2425	2425	0
683	20240229	100300	70846220	2425	2425	2425	2425	0
684	20240229	100200	70846220	2425	2425	2425	2425	0
685	20240229	100100	70846220	2425	2425	2425	2425	0
686	20240229	100000	70846220	2425	2425	2425	2425	100
687	20240229	095900	70603720	2425	2420	2425	2420	30
688	20240229	095800	70531105	2420	2420	2420	2420	92
689	20240229	095700	70308465	2420	2420	2420	2420	0
690	20240229	095600	70308465	2420	2420	2420	2420	0
691	20240229	095500	70308465	2420	2420	2420	2420	0
692	20240229	095400	70308465	2420	2420	2420	2420	1
693	20240229	095300	70306045	2420	2420	2420	2420	5
694	20240229	095200	70293945	2410	2410	2410	2410	99
695	20240229	095100	70055355	2405	2405	2405	2405	0
696	20240229	095000	70055355	2405	2405	2405	2405	0
697	20240229	094900	70055355	2405	2405	2405	2405	2428
698	20240229	094800	64216015	2400	2400	2400	2400	2696
699	20240229	094700	57745615	2420	2420	2420	2420	0
700	20240229	094600	57745615	2420	2420	2420	2420	85
701	20240229	094500	57539915	2420	2420	2420	2420	0
702	20240229	094400	57539915	2420	2420	2420	2420	0
703	20240229	094300	57539915	2420	2420	2420	2420	0
704	20240229	094200	57539915	2420	2420	2420	2420	1
705	20240229	094100	57537495	2420	2420	2420	2420	1
706	20240229	094000	57535075	2420	2420	2420	2420	0
707	20240229	093900	57535075	2420	2420	2420	2420	0
708	20240229	093800	57535075	2420	2420	2420	2420	0
709	20240229	093700	57535075	2420	2420	2420	2420	2
710	20240229	093600	57530235	2420	2420	2420	2420	0
711	20240229	093500	57530235	2420	2420	2420	2420	60
712	20240229	093400	57385035	2420	2415	2420	2415	210
713	20240229	093300	56877835	2415	2415	2415	2415	0
714	20240229	093200	56877835	2415	2415	2415	2415	430
715	20240229	093100	55839385	2395	2395	2395	2395	240
716	20240229	093000	55264585	2415	2415	2415	2415	0
717	20240229	092900	55264585	2415	2395	2415	2395	90
718	20240229	092800	55048835	2395	2395	2395	2395	0
719	20240229	092700	55048835	2395	2395	2395	2395	0
720	20240229	092600	55048835	2395	2395	2395	2395	19
721	20240229	092500	55003330	2415	2400	2415	2395	210
722	20240229	092400	54500175	2405	2405	2405	2405	411
723	20240229	092300	53511720	2405	2405	2405	2405	0
724	20240229	092200	53511720	2405	2395	2405	2395	35
725	20240229	092100	53427845	2395	2395	2395	2395	1
726	20240229	092000	53425450	2395	2395	2395	2395	82
727	20240229	091900	53229060	2390	2390	2390	2390	0
728	20240229	091800	53229060	2390	2390	2390	2390	0
729	20240229	091700	53229060	2390	2390	2390	2390	0
730	20240229	091600	53229060	2390	2390	2390	2390	160
731	20240229	091500	52846660	2385	2385	2385	2385	19
732	20240229	091400	52801345	2390	2390	2390	2390	1153
733	20240229	091300	50045675	2405	2405	2405	2405	16
734	20240229	091200	50007195	2395	2395	2395	2395	2000
735	20240229	091100	45217195	2400	2400	2400	2395	1105
736	20240229	091000	42565850	2400	2415	2415	2400	32
737	20240229	090900	42488975	2415	2415	2415	2415	575
738	20240229	090800	41100350	2405	2405	2405	2405	0
739	20240229	090700	41100350	2405	2405	2405	2405	10
740	20240229	090600	41076300	2405	2405	2405	2405	968
741	20240229	090500	38748260	2405	2410	2410	2405	38
742	20240229	090400	38656685	2430	2390	2430	2390	3870
743	20240229	090300	29290415	2385	2410	2410	2385	10152
744	20240229	090200	5004180	2410	2410	2410	2410	94
745	20240229	090100	4777640	2410	2410	2410	2410	53
746	20240229	090000	4649910	2420	2410	2420	2410	1929