KissMeData/442900/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	213000	98655930	9620	9620	9620	9620	3
3	20240229	212900	98655930	9620	9620	9620	9620	0
4	20240229	212800	98655930	9620	9620	9620	9620	0
5	20240229	212700	98655930	9620	9620	9620	9620	0
6	20240229	212600	98655930	9620	9620	9620	9620	0
7	20240229	212500	98655930	9620	9620	9620	9620	0
8	20240229	212400	98655930	9620	9620	9620	9620	0
9	20240229	212300	98655930	9620	9620	9620	9620	0
10	20240229	212200	98655930	9620	9620	9620	9620	0
11	20240229	212100	98655930	9620	9620	9620	9620	0
12	20240229	212000	98655930	9620	9620	9620	9620	0
13	20240229	211900	98655930	9620	9620	9620	9620	0
14	20240229	211800	98655930	9620	9620	9620	9620	0
15	20240229	211700	98655930	9620	9620	9620	9620	0
16	20240229	211600	98655930	9620	9620	9620	9620	0
17	20240229	211500	98655930	9620	9620	9620	9620	0
18	20240229	211400	98655930	9620	9620	9620	9620	0
19	20240229	211300	98655930	9620	9620	9620	9620	0
20	20240229	211200	98655930	9620	9620	9620	9620	0
21	20240229	211100	98655930	9620	9620	9620	9620	0
22	20240229	211000	98655930	9620	9620	9620	9620	0
23	20240229	210900	98655930	9620	9620	9620	9620	0
24	20240229	210800	98655930	9620	9620	9620	9620	0
25	20240229	210700	98655930	9620	9620	9620	9620	0
26	20240229	210600	98655930	9620	9620	9620	9620	0
27	20240229	210500	98655930	9620	9620	9620	9620	0
28	20240229	210400	98655930	9620	9620	9620	9620	0
29	20240229	210300	98655930	9620	9620	9620	9620	0
30	20240229	210200	98655930	9620	9620	9620	9620	0
31	20240229	210100	98655930	9620	9620	9620	9620	0
32	20240229	210000	98655930	9620	9620	9620	9620	3
33	20240229	205900	98655930	9620	9620	9620	9620	0
34	20240229	205800	98655930	9620	9620	9620	9620	0
35	20240229	205700	98655930	9620	9620	9620	9620	0
36	20240229	205600	98655930	9620	9620	9620	9620	0
37	20240229	205500	98655930	9620	9620	9620	9620	0
38	20240229	205400	98655930	9620	9620	9620	9620	0
39	20240229	205300	98655930	9620	9620	9620	9620	0
40	20240229	205200	98655930	9620	9620	9620	9620	0
41	20240229	205100	98655930	9620	9620	9620	9620	0
42	20240229	205000	98655930	9620	9620	9620	9620	0
43	20240229	204900	98655930	9620	9620	9620	9620	0
44	20240229	204800	98655930	9620	9620	9620	9620	0
45	20240229	204700	98655930	9620	9620	9620	9620	0
46	20240229	204600	98655930	9620	9620	9620	9620	0
47	20240229	204500	98655930	9620	9620	9620	9620	0
48	20240229	204400	98655930	9620	9620	9620	9620	0
49	20240229	204300	98655930	9620	9620	9620	9620	0
50	20240229	204200	98655930	9620	9620	9620	9620	0
51	20240229	204100	98655930	9620	9620	9620	9620	0
52	20240229	204000	98655930	9620	9620	9620	9620	0
53	20240229	203900	98655930	9620	9620	9620	9620	0
54	20240229	203800	98655930	9620	9620	9620	9620	0
55	20240229	203700	98655930	9620	9620	9620	9620	0
56	20240229	203600	98655930	9620	9620	9620	9620	0
57	20240229	203500	98655930	9620	9620	9620	9620	0
58	20240229	203400	98655930	9620	9620	9620	9620	0
59	20240229	203300	98655930	9620	9620	9620	9620	0
60	20240229	203200	98655930	9620	9620	9620	9620	0
61	20240229	203100	98655930	9620	9620	9620	9620	0
62	20240229	203000	98655930	9620	9620	9620	9620	3
63	20240229	202900	98655930	9620	9620	9620	9620	0
64	20240229	202800	98655930	9620	9620	9620	9620	0
65	20240229	202700	98655930	9620	9620	9620	9620	0
66	20240229	202600	98655930	9620	9620	9620	9620	0
67	20240229	202500	98655930	9620	9620	9620	9620	0
68	20240229	202400	98655930	9620	9620	9620	9620	0
69	20240229	202300	98655930	9620	9620	9620	9620	0
70	20240229	202200	98655930	9620	9620	9620	9620	0
71	20240229	202100	98655930	9620	9620	9620	9620	0
72	20240229	202000	98655930	9620	9620	9620	9620	0
73	20240229	201900	98655930	9620	9620	9620	9620	0
74	20240229	201800	98655930	9620	9620	9620	9620	0
75	20240229	201700	98655930	9620	9620	9620	9620	0
76	20240229	201600	98655930	9620	9620	9620	9620	0
77	20240229	201500	98655930	9620	9620	9620	9620	0
78	20240229	201400	98655930	9620	9620	9620	9620	0
79	20240229	201300	98655930	9620	9620	9620	9620	0
80	20240229	201200	98655930	9620	9620	9620	9620	0
81	20240229	201100	98655930	9620	9620	9620	9620	0
82	20240229	201000	98655930	9620	9620	9620	9620	0
83	20240229	200900	98655930	9620	9620	9620	9620	0
84	20240229	200800	98655930	9620	9620	9620	9620	0
85	20240229	200700	98655930	9620	9620	9620	9620	0
86	20240229	200600	98655930	9620	9620	9620	9620	0
87	20240229	200500	98655930	9620	9620	9620	9620	0
88	20240229	200400	98655930	9620	9620	9620	9620	0
89	20240229	200300	98655930	9620	9620	9620	9620	0
90	20240229	200200	98655930	9620	9620	9620	9620	0
91	20240229	200100	98655930	9620	9620	9620	9620	0
92	20240229	200000	98655930	9620	9620	9620	9620	3
93	20240229	195900	98655930	9620	9620	9620	9620	0
94	20240229	195800	98655930	9620	9620	9620	9620	0
95	20240229	195700	98655930	9620	9620	9620	9620	0
96	20240229	195600	98655930	9620	9620	9620	9620	0
97	20240229	195500	98655930	9620	9620	9620	9620	0
98	20240229	195400	98655930	9620	9620	9620	9620	0
99	20240229	195300	98655930	9620	9620	9620	9620	0
100	20240229	195200	98655930	9620	9620	9620	9620	0
101	20240229	195100	98655930	9620	9620	9620	9620	0
102	20240229	195000	98655930	9620	9620	9620	9620	0
103	20240229	194900	98655930	9620	9620	9620	9620	0
104	20240229	194800	98655930	9620	9620	9620	9620	0
105	20240229	194700	98655930	9620	9620	9620	9620	0
106	20240229	194600	98655930	9620	9620	9620	9620	0
107	20240229	194500	98655930	9620	9620	9620	9620	0
108	20240229	194400	98655930	9620	9620	9620	9620	0
109	20240229	194300	98655930	9620	9620	9620	9620	0
110	20240229	194200	98655930	9620	9620	9620	9620	0
111	20240229	194100	98655930	9620	9620	9620	9620	0
112	20240229	194000	98655930	9620	9620	9620	9620	0
113	20240229	193900	98655930	9620	9620	9620	9620	0
114	20240229	193800	98655930	9620	9620	9620	9620	0
115	20240229	193700	98655930	9620	9620	9620	9620	0
116	20240229	193600	98655930	9620	9620	9620	9620	0
117	20240229	193500	98655930	9620	9620	9620	9620	0
118	20240229	193400	98655930	9620	9620	9620	9620	0
119	20240229	193300	98655930	9620	9620	9620	9620	0
120	20240229	193200	98655930	9620	9620	9620	9620	0
121	20240229	193100	98655930	9620	9620	9620	9620	0
122	20240229	193000	98655930	9620	9620	9620	9620	3
123	20240229	192900	98655930	9620	9620	9620	9620	0
124	20240229	192800	98655930	9620	9620	9620	9620	0
125	20240229	192700	98655930	9620	9620	9620	9620	0
126	20240229	192600	98655930	9620	9620	9620	9620	0
127	20240229	192500	98655930	9620	9620	9620	9620	0
128	20240229	192400	98655930	9620	9620	9620	9620	0
129	20240229	192300	98655930	9620	9620	9620	9620	0
130	20240229	192200	98655930	9620	9620	9620	9620	0
131	20240229	192100	98655930	9620	9620	9620	9620	0
132	20240229	192000	98655930	9620	9620	9620	9620	0
133	20240229	191900	98655930	9620	9620	9620	9620	0
134	20240229	191800	98655930	9620	9620	9620	9620	0
135	20240229	191700	98655930	9620	9620	9620	9620	0
136	20240229	191600	98655930	9620	9620	9620	9620	0
137	20240229	191500	98655930	9620	9620	9620	9620	0
138	20240229	191400	98655930	9620	9620	9620	9620	0
139	20240229	191300	98655930	9620	9620	9620	9620	0
140	20240229	191200	98655930	9620	9620	9620	9620	0
141	20240229	191100	98655930	9620	9620	9620	9620	0
142	20240229	191000	98655930	9620	9620	9620	9620	0
143	20240229	190900	98655930	9620	9620	9620	9620	0
144	20240229	190800	98655930	9620	9620	9620	9620	0
145	20240229	190700	98655930	9620	9620	9620	9620	0
146	20240229	190600	98655930	9620	9620	9620	9620	0
147	20240229	190500	98655930	9620	9620	9620	9620	0
148	20240229	190400	98655930	9620	9620	9620	9620	0
149	20240229	190300	98655930	9620	9620	9620	9620	0
150	20240229	190200	98655930	9620	9620	9620	9620	0
151	20240229	190100	98655930	9620	9620	9620	9620	0
152	20240229	190000	98655930	9620	9620	9620	9620	3
153	20240229	185900	98655930	9620	9620	9620	9620	0
154	20240229	185800	98655930	9620	9620	9620	9620	0
155	20240229	185700	98655930	9620	9620	9620	9620	0
156	20240229	185600	98655930	9620	9620	9620	9620	0
157	20240229	185500	98655930	9620	9620	9620	9620	0
158	20240229	185400	98655930	9620	9620	9620	9620	0
159	20240229	185300	98655930	9620	9620	9620	9620	0
160	20240229	185200	98655930	9620	9620	9620	9620	0
161	20240229	185100	98655930	9620	9620	9620	9620	0
162	20240229	185000	98655930	9620	9620	9620	9620	0
163	20240229	184900	98655930	9620	9620	9620	9620	0
164	20240229	184800	98655930	9620	9620	9620	9620	0
165	20240229	184700	98655930	9620	9620	9620	9620	0
166	20240229	184600	98655930	9620	9620	9620	9620	0
167	20240229	184500	98655930	9620	9620	9620	9620	0
168	20240229	184400	98655930	9620	9620	9620	9620	0
169	20240229	184300	98655930	9620	9620	9620	9620	0
170	20240229	184200	98655930	9620	9620	9620	9620	0
171	20240229	184100	98655930	9620	9620	9620	9620	0
172	20240229	184000	98655930	9620	9620	9620	9620	0
173	20240229	183900	98655930	9620	9620	9620	9620	0
174	20240229	183800	98655930	9620	9620	9620	9620	0
175	20240229	183700	98655930	9620	9620	9620	9620	0
176	20240229	183600	98655930	9620	9620	9620	9620	0
177	20240229	183500	98655930	9620	9620	9620	9620	0
178	20240229	183400	98655930	9620	9620	9620	9620	0
179	20240229	183300	98655930	9620	9620	9620	9620	0
180	20240229	183200	98655930	9620	9620	9620	9620	0
181	20240229	183100	98655930	9620	9620	9620	9620	0
182	20240229	183000	98655930	9620	9620	9620	9620	3
183	20240229	182900	98655930	9620	9620	9620	9620	0
184	20240229	182800	98655930	9620	9620	9620	9620	0
185	20240229	182700	98655930	9620	9620	9620	9620	0
186	20240229	182600	98655930	9620	9620	9620	9620	0
187	20240229	182500	98655930	9620	9620	9620	9620	0
188	20240229	182400	98655930	9620	9620	9620	9620	0
189	20240229	182300	98655930	9620	9620	9620	9620	0
190	20240229	182200	98655930	9620	9620	9620	9620	0
191	20240229	182100	98655930	9620	9620	9620	9620	0
192	20240229	182000	98655930	9620	9620	9620	9620	0
193	20240229	181900	98655930	9620	9620	9620	9620	0
194	20240229	181800	98655930	9620	9620	9620	9620	0
195	20240229	181700	98655930	9620	9620	9620	9620	0
196	20240229	181600	98655930	9620	9620	9620	9620	0
197	20240229	181500	98655930	9620	9620	9620	9620	0
198	20240229	181400	98655930	9620	9620	9620	9620	0
199	20240229	181300	98655930	9620	9620	9620	9620	0
200	20240229	181200	98655930	9620	9620	9620	9620	0
201	20240229	181100	98655930	9620	9620	9620	9620	0
202	20240229	181000	98655930	9620	9620	9620	9620	0
203	20240229	180900	98655930	9620	9620	9620	9620	0
204	20240229	180800	98655930	9620	9620	9620	9620	0
205	20240229	180700	98655930	9620	9620	9620	9620	0
206	20240229	180600	98655930	9620	9620	9620	9620	0
207	20240229	180500	98655930	9620	9620	9620	9620	0
208	20240229	180400	98655930	9620	9620	9620	9620	0
209	20240229	180300	98655930	9620	9620	9620	9620	0
210	20240229	180200	98655930	9620	9620	9620	9620	0
211	20240229	180100	98655930	9620	9620	9620	9620	0
212	20240229	180000	98655930	9620	9620	9620	9620	3
213	20240229	175900	98655930	9620	9620	9620	9620	0
214	20240229	175800	98655930	9620	9620	9620	9620	0
215	20240229	175700	98655930	9620	9620	9620	9620	0
216	20240229	175600	98655930	9620	9620	9620	9620	0
217	20240229	175500	98655930	9620	9620	9620	9620	0
218	20240229	175400	98655930	9620	9620	9620	9620	0
219	20240229	175300	98655930	9620	9620	9620	9620	0
220	20240229	175200	98655930	9620	9620	9620	9620	0
221	20240229	175100	98655930	9620	9620	9620	9620	0
222	20240229	175000	98655930	9620	9620	9620	9620	0
223	20240229	174900	98655930	9620	9620	9620	9620	0
224	20240229	174800	98655930	9620	9620	9620	9620	0
225	20240229	174700	98655930	9620	9620	9620	9620	0
226	20240229	174600	98655930	9620	9620	9620	9620	0
227	20240229	174500	98655930	9620	9620	9620	9620	0
228	20240229	174400	98655930	9620	9620	9620	9620	0
229	20240229	174300	98655930	9620	9620	9620	9620	0
230	20240229	174200	98655930	9620	9620	9620	9620	0
231	20240229	174100	98655930	9620	9620	9620	9620	0
232	20240229	174000	98655930	9620	9620	9620	9620	0
233	20240229	173900	98655930	9620	9620	9620	9620	0
234	20240229	173800	98655930	9620	9620	9620	9620	0
235	20240229	173700	98655930	9620	9620	9620	9620	0
236	20240229	173600	98655930	9620	9620	9620	9620	0
237	20240229	173500	98655930	9620	9620	9620	9620	0
238	20240229	173400	98655930	9620	9620	9620	9620	0
239	20240229	173300	98655930	9620	9620	9620	9620	0
240	20240229	173200	98655930	9620	9620	9620	9620	0
241	20240229	173100	98655930	9620	9620	9620	9620	0
242	20240229	173000	98655930	9620	9620	9620	9620	3
243	20240229	172900	98655930	9620	9620	9620	9620	0
244	20240229	172800	98655930	9620	9620	9620	9620	0
245	20240229	172700	98655930	9620	9620	9620	9620	0
246	20240229	172600	98655930	9620	9620	9620	9620	0
247	20240229	172500	98655930	9620	9620	9620	9620	0
248	20240229	172400	98655930	9620	9620	9620	9620	0
249	20240229	172300	98655930	9620	9620	9620	9620	0
250	20240229	172200	98655930	9620	9620	9620	9620	0
251	20240229	172100	98655930	9620	9620	9620	9620	0
252	20240229	172000	98655930	9620	9620	9620	9620	0
253	20240229	171900	98655930	9620	9620	9620	9620	0
254	20240229	171800	98655930	9620	9620	9620	9620	0
255	20240229	171700	98655930	9620	9620	9620	9620	0
256	20240229	171600	98655930	9620	9620	9620	9620	0
257	20240229	171500	98655930	9620	9620	9620	9620	0
258	20240229	171400	98655930	9620	9620	9620	9620	0
259	20240229	171300	98655930	9620	9620	9620	9620	0
260	20240229	171200	98655930	9620	9620	9620	9620	0
261	20240229	171100	98655930	9620	9620	9620	9620	0
262	20240229	171000	98655930	9620	9620	9620	9620	0
263	20240229	170900	98655930	9620	9620	9620	9620	0
264	20240229	170800	98655930	9620	9620	9620	9620	0
265	20240229	170700	98655930	9620	9620	9620	9620	0
266	20240229	170600	98655930	9620	9620	9620	9620	0
267	20240229	170500	98655930	9620	9620	9620	9620	0
268	20240229	170400	98655930	9620	9620	9620	9620	0
269	20240229	170300	98655930	9620	9620	9620	9620	0
270	20240229	170200	98655930	9620	9620	9620	9620	0
271	20240229	170100	98655930	9620	9620	9620	9620	0
272	20240229	170000	98655930	9620	9620	9620	9620	3
273	20240229	165900	98655930	9620	9620	9620	9620	0
274	20240229	165800	98655930	9620	9620	9620	9620	0
275	20240229	165700	98655930	9620	9620	9620	9620	0
276	20240229	165600	98655930	9620	9620	9620	9620	0
277	20240229	165500	98655930	9620	9620	9620	9620	0
278	20240229	165400	98655930	9620	9620	9620	9620	0
279	20240229	165300	98655930	9620	9620	9620	9620	0
280	20240229	165200	98655930	9620	9620	9620	9620	0
281	20240229	165100	98655930	9620	9620	9620	9620	0
282	20240229	165000	98655930	9620	9620	9620	9620	0
283	20240229	164900	98655930	9620	9620	9620	9620	0
284	20240229	164800	98655930	9620	9620	9620	9620	0
285	20240229	164700	98655930	9620	9620	9620	9620	0
286	20240229	164600	98655930	9620	9620	9620	9620	0
287	20240229	164500	98655930	9620	9620	9620	9620	0
288	20240229	164400	98655930	9620	9620	9620	9620	0
289	20240229	164300	98655930	9620	9620	9620	9620	0
290	20240229	164200	98655930	9620	9620	9620	9620	0
291	20240229	164100	98655930	9620	9620	9620	9620	0
292	20240229	164000	98655930	9620	9620	9620	9620	0
293	20240229	163900	98655930	9620	9620	9620	9620	0
294	20240229	163800	98655930	9620	9620	9620	9620	0
295	20240229	163700	98655930	9620	9620	9620	9620	0
296	20240229	163600	98655930	9620	9620	9620	9620	0
297	20240229	163500	98655930	9620	9620	9620	9620	0
298	20240229	163400	98655930	9620	9620	9620	9620	0
299	20240229	163300	98655930	9620	9620	9620	9620	0
300	20240229	163200	98655930	9620	9620	9620	9620	0
301	20240229	163100	98655930	9620	9620	9620	9620	0
302	20240229	163000	98655930	9620	9620	9620	9620	3
303	20240229	162900	98655930	9620	9620	9620	9620	0
304	20240229	162800	98655930	9620	9620	9620	9620	0
305	20240229	162700	98655930	9620	9620	9620	9620	0
306	20240229	162600	98655930	9620	9620	9620	9620	0
307	20240229	162500	98655930	9620	9620	9620	9620	0
308	20240229	162400	98655930	9620	9620	9620	9620	0
309	20240229	162300	98655930	9620	9620	9620	9620	0
310	20240229	162200	98655930	9620	9620	9620	9620	0
311	20240229	162100	98655930	9620	9620	9620	9620	0
312	20240229	162000	98655930	9620	9620	9620	9620	0
313	20240229	161900	98655930	9620	9620	9620	9620	0
314	20240229	161800	98655930	9620	9620	9620	9620	0
315	20240229	161700	98655930	9620	9620	9620	9620	0
316	20240229	161600	98655930	9620	9620	9620	9620	0
317	20240229	161500	98655930	9620	9620	9620	9620	0
318	20240229	161400	98655930	9620	9620	9620	9620	0
319	20240229	161300	98655930	9620	9620	9620	9620	0
320	20240229	161200	98655930	9620	9620	9620	9620	0
321	20240229	161100	98655930	9620	9620	9620	9620	0
322	20240229	161000	98655930	9620	9620	9620	9620	0
323	20240229	160900	98655930	9620	9620	9620	9620	0
324	20240229	160800	98655930	9620	9620	9620	9620	0
325	20240229	160700	98655930	9620	9620	9620	9620	0
326	20240229	160600	98655930	9620	9620	9620	9620	0
327	20240229	160500	98655930	9620	9620	9620	9620	0
328	20240229	160400	98655930	9620	9620	9620	9620	0
329	20240229	160300	98655930	9620	9620	9620	9620	0
330	20240229	160200	98655930	9620	9620	9620	9620	0
331	20240229	160100	98655930	9620	9620	9620	9620	0
332	20240229	160000	98655930	9620	9620	9620	9620	3
333	20240229	155900	98655930	9620	9620	9620	9620	0
334	20240229	155800	98655930	9620	9620	9620	9620	0
335	20240229	155700	98655930	9620	9620	9620	9620	0
336	20240229	155600	98655930	9620	9620	9620	9620	0
337	20240229	155500	98655930	9620	9620	9620	9620	0
338	20240229	155400	98655930	9620	9620	9620	9620	0
339	20240229	155300	98655930	9620	9620	9620	9620	0
340	20240229	155200	98655930	9620	9620	9620	9620	0
341	20240229	155100	98655930	9620	9620	9620	9620	0
342	20240229	155000	98655930	9620	9620	9620	9620	0
343	20240229	154900	98655930	9620	9620	9620	9620	0
344	20240229	154800	98655930	9620	9620	9620	9620	0
345	20240229	154700	98655930	9620	9620	9620	9620	0
346	20240229	154600	98655930	9620	9620	9620	9620	0
347	20240229	154500	98655930	9620	9620	9620	9620	0
348	20240229	154400	98655930	9620	9620	9620	9620	0
349	20240229	154300	98655930	9620	9620	9620	9620	0
350	20240229	154200	98655930	9620	9620	9620	9620	0
351	20240229	154100	98655930	9620	9620	9620	9620	0
352	20240229	154000	98655930	9620	9620	9620	9620	0
353	20240229	153900	98655930	9620	9620	9620	9620	0
354	20240229	153800	98655930	9620	9620	9620	9620	0
355	20240229	153700	98655930	9620	9620	9620	9620	0
356	20240229	153600	98655930	9620	9620	9620	9620	0
357	20240229	153500	98655930	9620	9620	9620	9620	0
358	20240229	153400	98655930	9620	9620	9620	9620	0
359	20240229	153300	98655930	9620	9620	9620	9620	0
360	20240229	153200	98655930	9620	9620	9620	9620	0
361	20240229	153100	98655930	9620	9620	9620	9620	0
362	20240229	153000	98655930	9620	9620	9620	9620	6
363	20240229	152900	98627070	9620	9620	9620	9620	0
364	20240229	152800	98627070	9620	9620	9620	9620	0
365	20240229	152700	98627070	9620	9620	9620	9620	0
366	20240229	152600	98627070	9620	9620	9620	9620	0
367	20240229	152500	98627070	9620	9620	9620	9620	0
368	20240229	152400	98627070	9620	9620	9620	9620	0
369	20240229	152300	98627070	9620	9620	9620	9620	0
370	20240229	152200	98627070	9620	9620	9620	9620	0
371	20240229	152100	98627070	9620	9620	9620	9620	0
372	20240229	152000	98627070	9620	9620	9620	9620	0
373	20240229	151900	98627070	9620	9620	9620	9620	0
374	20240229	151800	98627070	9620	9620	9620	9620	17
375	20240229	151700	98463530	9620	9620	9620	9620	0
376	20240229	151600	98463530	9620	9620	9620	9620	0
377	20240229	151500	98463530	9620	9620	9620	9620	2
378	20240229	151400	98444290	9620	9620	9620	9620	19
379	20240229	151300	98261510	9620	9620	9620	9620	3
380	20240229	151200	98232650	9620	9620	9620	9620	3
381	20240229	151100	98203790	9620	9620	9620	9620	0
382	20240229	151000	98203790	9620	9620	9620	9620	17
383	20240229	150900	98040250	9620	9620	9620	9620	0
384	20240229	150800	98040250	9620	9620	9620	9620	0
385	20240229	150700	98040250	9620	9620	9620	9620	17
386	20240229	150600	97876710	9610	9610	9610	9610	100
387	20240229	150500	96915710	9620	9620	9620	9620	0
388	20240229	150400	96915710	9620	9620	9620	9620	0
389	20240229	150300	96915710	9620	9620	9620	9620	17
390	20240229	150200	96752170	9620	9620	9620	9620	0
391	20240229	150100	96752170	9620	9620	9620	9620	0
392	20240229	150000	96752170	9620	9620	9620	9620	17
393	20240229	145900	96588630	9610	9610	9610	9610	0
394	20240229	145800	96588630	9610	9610	9610	9610	0
395	20240229	145700	96588630	9610	9610	9610	9610	80
396	20240229	145600	95819830	9620	9620	9620	9620	17
397	20240229	145500	95656290	9620	9620	9620	9620	0
398	20240229	145400	95656290	9620	9620	9620	9620	0
399	20240229	145300	95656290	9620	9620	9620	9620	0
400	20240229	145200	95656290	9620	9620	9620	9620	17
401	20240229	145100	95492750	9620	9620	9620	9620	0
402	20240229	145000	95492750	9620	9620	9620	9620	0
403	20240229	144900	95492750	9620	9620	9620	9620	0
404	20240229	144800	95492750	9620	9620	9620	9620	17
405	20240229	144700	95329210	9620	9620	9620	9620	0
406	20240229	144600	95329210	9620	9620	9620	9620	0
407	20240229	144500	95329210	9620	9620	9620	9620	17
408	20240229	144400	95165670	9620	9620	9620	9620	0
409	20240229	144300	95165670	9620	9620	9620	9620	0
410	20240229	144200	95165670	9620	9620	9620	9620	17
411	20240229	144100	95002130	9610	9610	9610	9610	0
412	20240229	144000	95002130	9610	9610	9610	9610	0
413	20240229	143900	95002130	9610	9610	9610	9610	80
414	20240229	143800	94233330	9620	9620	9620	9620	17
415	20240229	143700	94069790	9620	9620	9620	9620	0
416	20240229	143600	94069790	9620	9620	9620	9620	0
417	20240229	143500	94069790	9620	9620	9620	9620	0
418	20240229	143400	94069790	9620	9620	9620	9620	17
419	20240229	143300	93906250	9620	9620	9620	9620	0
420	20240229	143200	93906250	9620	9620	9620	9620	0
421	20240229	143100	93906250	9620	9620	9620	9620	0
422	20240229	143000	93906250	9620	9620	9620	9620	17
423	20240229	142900	93742710	9620	9620	9620	9620	0
424	20240229	142800	93742710	9620	9620	9620	9620	0
425	20240229	142700	93742710	9620	9620	9620	9620	17
426	20240229	142600	93579170	9620	9620	9620	9620	0
427	20240229	142500	93579170	9620	9620	9620	9620	0
428	20240229	142400	93579170	9620	9620	9620	9620	0
429	20240229	142300	93579170	9620	9620	9620	9620	17
430	20240229	142200	93415630	9620	9620	9620	9620	0
431	20240229	142100	93415630	9620	9620	9620	9620	0
432	20240229	142000	93415630	9620	9620	9620	9620	0
433	20240229	141900	93415630	9620	9620	9620	9620	17
434	20240229	141800	93252090	9620	9620	9620	9620	0
435	20240229	141700	93252090	9620	9620	9620	9620	0
436	20240229	141600	93252090	9620	9620	9620	9620	17
437	20240229	141500	93088550	9610	9610	9610	9610	50
438	20240229	141400	92608050	9620	9620	9620	9620	0
439	20240229	141300	92608050	9620	9620	9620	9620	17
440	20240229	141200	92444510	9610	9610	9610	9610	0
441	20240229	141100	92444510	9610	9610	9610	9610	1
442	20240229	141000	92434900	9620	9620	9620	9620	0
443	20240229	140900	92434900	9620	9620	9620	9620	0
444	20240229	140800	92434900	9620	9620	9620	9620	17
445	20240229	140700	92271360	9620	9620	9620	9620	0
446	20240229	140600	92271360	9620	9620	9620	9620	0
447	20240229	140500	92271360	9620	9620	9620	9620	17
448	20240229	140400	92107820	9620	9620	9620	9620	0
449	20240229	140300	92107820	9620	9620	9620	9620	0
450	20240229	140200	92107820	9620	9620	9620	9620	0
451	20240229	140100	92107820	9620	9620	9620	9620	17
452	20240229	140000	91944280	9620	9620	9620	9620	0
453	20240229	135900	91944280	9620	9620	9620	9620	0
454	20240229	135800	91944280	9620	9620	9620	9620	17
455	20240229	135700	91780740	9620	9620	9620	9620	0
456	20240229	135600	91780740	9620	9620	9620	9620	0
457	20240229	135500	91780740	9620	9620	9620	9620	0
458	20240229	135400	91780740	9620	9620	9620	9620	18
459	20240229	135300	91607580	9620	9620	9620	9620	0
460	20240229	135200	91607580	9620	9620	9620	9620	0
461	20240229	135100	91607580	9620	9620	9620	9620	0
462	20240229	135000	91607580	9620	9620	9620	9620	17
463	20240229	134900	91444040	9620	9620	9620	9620	0
464	20240229	134800	91444040	9620	9620	9620	9620	0
465	20240229	134700	91444040	9620	9620	9620	9620	17
466	20240229	134600	91280500	9620	9620	9620	9620	0
467	20240229	134500	91280500	9620	9620	9620	9620	0
468	20240229	134400	91280500	9620	9620	9620	9620	17
469	20240229	134300	91116960	9610	9610	9610	9610	0
470	20240229	134200	91116960	9610	9610	9610	9610	0
471	20240229	134100	91116960	9610	9610	9610	9610	0
472	20240229	134000	91116960	9610	9610	9610	9610	60
473	20240229	133900	90540360	9620	9620	9620	9620	17
474	20240229	133800	90376820	9620	9620	9620	9620	0
475	20240229	133700	90376820	9620	9620	9620	9620	0
476	20240229	133600	90376820	9620	9620	9620	9620	17
477	20240229	133500	90213280	9620	9620	9620	9620	0
478	20240229	133400	90213280	9620	9620	9620	9620	0
479	20240229	133300	90213280	9620	9620	9620	9620	0
480	20240229	133200	90213280	9620	9620	9620	9620	17
481	20240229	133100	90049740	9620	9620	9620	9620	0
482	20240229	133000	90049740	9620	9620	9620	9620	0
483	20240229	132900	90049740	9620	9620	9620	9620	17
484	20240229	132800	89886200	9620	9620	9620	9620	0
485	20240229	132700	89886200	9620	9620	9620	9620	0
486	20240229	132600	89886200	9620	9620	9620	9620	0
487	20240229	132500	89886200	9620	9620	9620	9620	17
488	20240229	132400	89722660	9620	9620	9620	9620	0
489	20240229	132300	89722660	9620	9620	9620	9620	0
490	20240229	132200	89722660	9620	9620	9620	9620	0
491	20240229	132100	89722660	9620	9620	9620	9620	18
492	20240229	132000	89549500	9620	9620	9620	9620	0
493	20240229	131900	89549500	9620	9620	9620	9620	0
494	20240229	131800	89549500	9620	9620	9620	9620	17
495	20240229	131700	89385960	9620	9620	9620	9620	0
496	20240229	131600	89385960	9620	9620	9620	9620	0
497	20240229	131500	89385960	9620	9620	9620	9620	0
498	20240229	131400	89385960	9620	9620	9620	9620	17
499	20240229	131300	89222420	9620	9620	9620	9620	0
500	20240229	131200	89222420	9620	9620	9620	9620	0
501	20240229	131100	89222420	9620	9620	9620	9620	0
502	20240229	131000	89222420	9620	9620	9620	9620	17
503	20240229	130900	89058880	9620	9620	9620	9620	0
504	20240229	130800	89058880	9620	9620	9620	9620	0
505	20240229	130700	89058880	9620	9620	9620	9620	17
506	20240229	130600	88895340	9620	9620	9620	9620	0
507	20240229	130500	88895340	9620	9620	9620	9620	0
508	20240229	130400	88895340	9620	9620	9620	9620	0
509	20240229	130300	88895340	9620	9620	9620	9620	17
510	20240229	130200	88731800	9620	9620	9620	9620	0
511	20240229	130100	88731800	9620	9620	9620	9620	0
512	20240229	130000	88731800	9620	9620	9620	9620	0
513	20240229	125900	88731800	9620	9620	9620	9620	17
514	20240229	125800	88568260	9620	9620	9620	9620	0
515	20240229	125700	88568260	9620	9620	9620	9620	0
516	20240229	125600	88568260	9620	9620	9620	9620	17
517	20240229	125500	88404720	9620	9620	9620	9620	0
518	20240229	125400	88404720	9620	9620	9620	9620	0
519	20240229	125300	88404720	9620	9620	9620	9620	0
520	20240229	125200	88404720	9620	9620	9620	9620	17
521	20240229	125100	88241180	9620	9620	9620	9620	0
522	20240229	125000	88241180	9620	9620	9620	9620	0
523	20240229	124900	88241180	9620	9620	9620	9620	17
524	20240229	124800	88077640	9620	9620	9620	9620	0
525	20240229	124700	88077640	9620	9620	9620	9620	0
526	20240229	124600	88077640	9620	9620	9620	9620	0
527	20240229	124500	88077640	9620	9620	9620	9620	17
528	20240229	124400	87914100	9620	9620	9620	9620	0
529	20240229	124300	87914100	9620	9620	9620	9620	0
530	20240229	124200	87914100	9620	9620	9620	9620	0
531	20240229	124100	87914100	9620	9620	9620	9620	17
532	20240229	124000	87750560	9620	9620	9620	9620	0
533	20240229	123900	87750560	9620	9620	9620	9620	0
534	20240229	123800	87750560	9620	9620	9620	9620	17
535	20240229	123700	87587020	9620	9620	9620	9620	0
536	20240229	123600	87587020	9620	9620	9620	9620	0
537	20240229	123500	87587020	9620	9620	9620	9620	0
538	20240229	123400	87587020	9620	9620	9620	9620	17
539	20240229	123300	87423480	9620	9620	9620	9620	0
540	20240229	123200	87423480	9620	9620	9620	9620	0
541	20240229	123100	87423480	9620	9620	9620	9620	0
542	20240229	123000	87423480	9620	9620	9620	9620	17
543	20240229	122900	87259940	9620	9620	9620	9620	0
544	20240229	122800	87259940	9620	9620	9620	9620	0
545	20240229	122700	87259940	9620	9620	9620	9620	17
546	20240229	122600	87096400	9620	9620	9620	9620	0
547	20240229	122500	87096400	9620	9620	9620	9620	0
548	20240229	122400	87096400	9620	9620	9620	9620	0
549	20240229	122300	87096400	9620	9620	9620	9620	17
550	20240229	122200	86932860	9620	9620	9620	9620	0
551	20240229	122100	86932860	9620	9620	9620	9620	0
552	20240229	122000	86932860	9620	9620	9620	9620	0
553	20240229	121900	86932860	9620	9620	9620	9620	17
554	20240229	121800	86769320	9620	9620	9620	9620	0
555	20240229	121700	86769320	9620	9620	9620	9620	0
556	20240229	121600	86769320	9620	9620	9620	9620	17
557	20240229	121500	86605780	9620	9620	9620	9620	0
558	20240229	121400	86605780	9620	9620	9620	9620	0
559	20240229	121300	86605780	9620	9620	9620	9620	0
560	20240229	121200	86605780	9620	9620	9620	9620	17
561	20240229	121100	86442240	9620	9620	9620	9620	0
562	20240229	121000	86442240	9620	9620	9620	9620	0
563	20240229	120900	86442240	9620	9620	9620	9620	17
564	20240229	120800	86278700	9620	9620	9620	9620	0
565	20240229	120700	86278700	9620	9620	9620	9620	0
566	20240229	120600	86278700	9620	9620	9620	9620	0
567	20240229	120500	86278700	9620	9620	9620	9620	17
568	20240229	120400	86115160	9620	9620	9620	9620	0
569	20240229	120300	86115160	9620	9620	9620	9620	0
570	20240229	120200	86115160	9620	9620	9620	9620	0
571	20240229	120100	86115160	9620	9620	9620	9620	18
572	20240229	120000	85942000	9620	9620	9620	9620	0
573	20240229	115900	85942000	9620	9620	9620	9620	0
574	20240229	115800	85942000	9620	9620	9620	9620	17
575	20240229	115700	85778460	9620	9620	9620	9620	0
576	20240229	115600	85778460	9620	9620	9620	9620	0
577	20240229	115500	85778460	9620	9620	9620	9620	0
578	20240229	115400	85778460	9620	9620	9620	9620	17
579	20240229	115300	85614920	9620	9620	9620	9620	0
580	20240229	115200	85614920	9620	9620	9620	9620	0
581	20240229	115100	85614920	9620	9620	9620	9620	0
582	20240229	115000	85614920	9620	9620	9620	9620	17
583	20240229	114900	85451380	9620	9620	9620	9620	0
584	20240229	114800	85451380	9620	9620	9620	9620	0
585	20240229	114700	85451380	9620	9620	9620	9620	17
586	20240229	114600	85287840	9620	9620	9620	9620	365
587	20240229	114500	81776540	9630	9630	9630	9630	0
588	20240229	114400	81776540	9630	9630	9630	9630	0
589	20240229	114300	81776540	9630	9630	9630	9630	17
590	20240229	114200	81612830	9630	9630	9630	9630	0
591	20240229	114100	81612830	9630	9630	9630	9630	0
592	20240229	114000	81612830	9630	9630	9630	9630	17
593	20240229	113900	81449120	9630	9630	9630	9630	0
594	20240229	113800	81449120	9630	9630	9630	9630	100
595	20240229	113700	80486120	9630	9630	9630	9630	0
596	20240229	113600	80486120	9630	9630	9630	9630	17
597	20240229	113500	80322410	9620	9620	9620	9620	0
598	20240229	113400	80322410	9620	9620	9620	9620	305
599	20240229	113300	77388310	9620	9620	9620	9620	0
600	20240229	113200	77388310	9620	9620	9620	9620	17
601	20240229	113100	77224770	9630	9630	9630	9630	0
602	20240229	113000	77224770	9630	9630	9630	9630	0
603	20240229	112900	77224770	9630	9630	9630	9630	18
604	20240229	112800	77051430	9630	9630	9630	9630	0
605	20240229	112700	77051430	9630	9630	9630	9630	0
606	20240229	112600	77051430	9630	9630	9630	9630	0
607	20240229	112500	77051430	9630	9630	9630	9630	17
608	20240229	112400	76887720	9630	9630	9630	9630	0
609	20240229	112300	76887720	9630	9630	9630	9630	0
610	20240229	112200	76887720	9630	9630	9630	9630	0
611	20240229	112100	76887720	9630	9630	9630	9630	17
612	20240229	112000	76724010	9630	9630	9630	9630	0
613	20240229	111900	76724010	9630	9630	9630	9630	0
614	20240229	111800	76724010	9630	9630	9630	9630	17
615	20240229	111700	76560300	9630	9630	9630	9630	0
616	20240229	111600	76560300	9630	9630	9630	9630	0
617	20240229	111500	76560300	9630	9630	9630	9630	0
618	20240229	111400	76560300	9630	9630	9630	9630	17
619	20240229	111300	76396590	9630	9630	9630	9630	0
620	20240229	111200	76396590	9630	9630	9630	9630	0
621	20240229	111100	76396590	9630	9630	9630	9630	0
622	20240229	111000	76396590	9630	9630	9630	9630	17
623	20240229	110900	76232880	9630	9630	9630	9630	0
624	20240229	110800	76232880	9630	9630	9630	9630	0
625	20240229	110700	76232880	9630	9630	9630	9630	17
626	20240229	110600	76069170	9630	9630	9630	9630	0
627	20240229	110500	76069170	9630	9630	9630	9630	0
628	20240229	110400	76069170	9630	9630	9630	9630	0
629	20240229	110300	76069170	9630	9630	9630	9630	17
630	20240229	110200	75905460	9630	9630	9630	9630	0
631	20240229	110100	75905460	9630	9630	9630	9630	0
632	20240229	110000	75905460	9630	9630	9630	9630	17
633	20240229	105900	75741750	9630	9630	9630	9630	0
634	20240229	105800	75741750	9630	9630	9630	9630	0
635	20240229	105700	75741750	9630	9630	9630	9630	0
636	20240229	105600	75741750	9630	9630	9630	9630	17
637	20240229	105500	75578040	9630	9630	9630	9630	0
638	20240229	105400	75578040	9630	9630	9630	9630	0
639	20240229	105300	75578040	9630	9630	9630	9630	0
640	20240229	105200	75578040	9630	9630	9630	9630	17
641	20240229	105100	75414330	9630	9630	9630	9630	0
642	20240229	105000	75414330	9630	9630	9630	9630	0
643	20240229	104900	75414330	9630	9630	9630	9630	17
644	20240229	104800	75250620	9630	9630	9630	9630	0
645	20240229	104700	75250620	9630	9630	9630	9630	0
646	20240229	104600	75250620	9630	9630	9630	9630	0
647	20240229	104500	75250620	9630	9630	9630	9630	17
648	20240229	104400	75086910	9630	9630	9630	9630	0
649	20240229	104300	75086910	9630	9630	9630	9630	0
650	20240229	104200	75086910	9630	9630	9630	9630	0
651	20240229	104100	75086910	9630	9630	9630	9630	17
652	20240229	104000	74923200	9630	9630	9630	9630	0
653	20240229	103900	74923200	9630	9630	9630	9630	0
654	20240229	103800	74923200	9630	9630	9630	9630	17
655	20240229	103700	74759490	9630	9630	9630	9630	0
656	20240229	103600	74759490	9630	9630	9630	9630	0
657	20240229	103500	74759490	9630	9630	9630	9630	0
658	20240229	103400	74759490	9630	9630	9630	9630	17
659	20240229	103300	74595780	9630	9630	9630	9630	0
660	20240229	103200	74595780	9630	9630	9630	9630	0
661	20240229	103100	74595780	9630	9630	9630	9630	13
662	20240229	103000	74470590	9620	9620	9620	9620	4
663	20240229	102900	74432110	9620	9620	9620	9620	0
664	20240229	102800	74432110	9620	9620	9620	9620	1
665	20240229	102700	74422490	9620	9620	9620	9620	528
666	20240229	102600	69343130	9620	9620	9620	9620	0
667	20240229	102500	69343130	9620	9620	9620	9620	0
668	20240229	102400	69343130	9620	9620	9620	9620	0
669	20240229	102300	69343130	9620	9620	9620	9620	17
670	20240229	102200	69179590	9620	9620	9620	9620	0
671	20240229	102100	69179590	9620	9620	9620	9620	0
672	20240229	102000	69179590	9620	9620	9620	9620	17
673	20240229	101900	69016050	9630	9630	9630	9630	0
674	20240229	101800	69016050	9630	9630	9630	9630	0
675	20240229	101700	69016050	9630	9630	9630	9630	0
676	20240229	101600	69016050	9630	9630	9630	9630	17
677	20240229	101500	68852340	9630	9630	9630	9630	0
678	20240229	101400	68852340	9630	9630	9630	9630	0
679	20240229	101300	68852340	9630	9630	9630	9630	0
680	20240229	101200	68852340	9630	9630	9630	9630	17
681	20240229	101100	68688630	9630	9630	9630	9630	0
682	20240229	101000	68688630	9630	9630	9630	9630	0
683	20240229	100900	68688630	9630	9630	9630	9630	17
684	20240229	100800	68524920	9630	9630	9630	9630	0
685	20240229	100700	68524920	9630	9630	9630	9630	0
686	20240229	100600	68524920	9630	9630	9630	9630	0
687	20240229	100500	68524920	9630	9630	9630	9630	17
688	20240229	100400	68361210	9630	9630	9630	9630	0
689	20240229	100300	68361210	9630	9630	9630	9630	0
690	20240229	100200	68361210	9630	9630	9630	9630	0
691	20240229	100100	68361210	9630	9630	9630	9630	18
692	20240229	100000	68187870	9630	9630	9630	9630	0
693	20240229	095900	68187870	9630	9630	9630	9630	0
694	20240229	095800	68187870	9630	9630	9630	9630	17
695	20240229	095700	68024160	9630	9630	9630	9630	0
696	20240229	095600	68024160	9630	9630	9630	9630	0
697	20240229	095500	68024160	9630	9630	9630	9630	0
698	20240229	095400	68024160	9630	9630	9630	9630	17
699	20240229	095300	67860450	9630	9630	9630	9630	17
700	20240229	095200	67696740	9580	9580	9580	9580	0
701	20240229	095100	67696740	9580	9580	9580	9580	0
702	20240229	095000	67696740	9580	9580	9580	9580	0
703	20240229	094900	67696740	9580	9620	9620	9580	1946
704	20240229	094800	49034400	9610	9610	9610	9610	1
705	20240229	094700	49024790	9630	9630	9630	9630	17
706	20240229	094600	48861080	9620	9620	9620	9620	0
707	20240229	094500	48861080	9620	9620	9620	9620	0
708	20240229	094400	48861080	9620	9620	9620	9620	3220
709	20240229	094300	17884680	9630	9630	9630	9630	17
710	20240229	094200	17720970	9630	9630	9630	9630	0
711	20240229	094100	17720970	9630	9630	9630	9630	0
712	20240229	094000	17720970	9630	9630	9630	9630	17
713	20240229	093900	17557260	9620	9620	9620	9620	0
714	20240229	093800	17557260	9620	9620	9620	9620	40
715	20240229	093700	17172460	9630	9630	9630	9630	18
716	20240229	093600	16999120	9620	9620	9620	9620	0
717	20240229	093500	16999120	9620	9620	9620	9620	0
718	20240229	093400	16999120	9620	9620	9620	9620	100
719	20240229	093300	16037120	9630	9630	9630	9630	17
720	20240229	093200	15873410	9620	9620	9620	9620	0
721	20240229	093100	15873410	9620	9620	9620	9620	0
722	20240229	093000	15873410	9620	9620	9620	9620	0
723	20240229	092900	15873410	9620	9630	9630	9620	157
724	20240229	092800	14362900	9630	9630	9630	9630	0
725	20240229	092700	14362900	9630	9630	9630	9630	0
726	20240229	092600	14362900	9630	9630	9630	9630	0
727	20240229	092500	14362900	9630	9630	9630	9630	17
728	20240229	092400	14199190	9630	9630	9630	9630	0
729	20240229	092300	14199190	9630	9630	9630	9630	0
730	20240229	092200	14199190	9630	9620	9630	9620	17
731	20240229	092100	14035580	9620	9620	9620	9620	0
732	20240229	092000	14035580	9620	9620	9620	9620	0
733	20240229	091900	14035580	9620	9620	9620	9620	0
734	20240229	091800	14035580	9620	9620	9620	9620	17
735	20240229	091700	13872040	9620	9620	9620	9620	0
736	20240229	091600	13872040	9620	9620	9620	9620	0
737	20240229	091500	13872040	9620	9620	9620	9620	0
738	20240229	091400	13872040	9620	9620	9620	9620	0
739	20240229	091300	13872040	9620	9620	9620	9620	0
740	20240229	091200	13872040	9620	9620	9620	9620	1318
741	20240229	091100	1192880	9620	9620	9620	9620	0
742	20240229	091000	1192880	9620	9620	9620	9620	0
743	20240229	090900	1192880	9620	9620	9620	9620	119
744	20240229	090800	48100	9620	9620	9620	9620	0
745	20240229	090700	48100	9620	9620	9620	9620	0
746	20240229	090600	48100	9620	9620	9620	9620	0
747	20240229	090500	48100	9620	9620	9620	9620	0
748	20240229	090400	48100	9620	9620	9620	9620	0
749	20240229	090300	48100	9620	9620	9620	9620	0
750	20240229	090200	48100	9620	9620	9620	9620	0
751	20240229	090100	48100	9620	9620	9620	9620	0
752	20240229	090000	48100	9620	9620	9620	9620	5