KissMeData/294570/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	205900	562679790	19200	19200	19200	19200	1309
3	20240229	205800	562679790	19200	19200	19200	19200	0
4	20240229	205700	562679790	19200	19200	19200	19200	0
5	20240229	205600	562679790	19200	19200	19200	19200	0
6	20240229	205500	562679790	19200	19200	19200	19200	0
7	20240229	205400	562679790	19200	19200	19200	19200	0
8	20240229	205300	562679790	19200	19200	19200	19200	0
9	20240229	205200	562679790	19200	19200	19200	19200	0
10	20240229	205100	562679790	19200	19200	19200	19200	0
11	20240229	205000	562679790	19200	19200	19200	19200	0
12	20240229	204900	562679790	19200	19200	19200	19200	0
13	20240229	204800	562679790	19200	19200	19200	19200	0
14	20240229	204700	562679790	19200	19200	19200	19200	0
15	20240229	204600	562679790	19200	19200	19200	19200	0
16	20240229	204500	562679790	19200	19200	19200	19200	0
17	20240229	204400	562679790	19200	19200	19200	19200	0
18	20240229	204300	562679790	19200	19200	19200	19200	0
19	20240229	204200	562679790	19200	19200	19200	19200	0
20	20240229	204100	562679790	19200	19200	19200	19200	0
21	20240229	204000	562679790	19200	19200	19200	19200	0
22	20240229	203900	562679790	19200	19200	19200	19200	0
23	20240229	203800	562679790	19200	19200	19200	19200	0
24	20240229	203700	562679790	19200	19200	19200	19200	0
25	20240229	203600	562679790	19200	19200	19200	19200	0
26	20240229	203500	562679790	19200	19200	19200	19200	0
27	20240229	203400	562679790	19200	19200	19200	19200	0
28	20240229	203300	562679790	19200	19200	19200	19200	0
29	20240229	203200	562679790	19200	19200	19200	19200	0
30	20240229	203100	562679790	19200	19200	19200	19200	0
31	20240229	203000	562679790	19200	19200	19200	19200	0
32	20240229	202900	562679790	19200	19200	19200	19200	1309
33	20240229	202800	562679790	19200	19200	19200	19200	0
34	20240229	202700	562679790	19200	19200	19200	19200	0
35	20240229	202600	562679790	19200	19200	19200	19200	0
36	20240229	202500	562679790	19200	19200	19200	19200	0
37	20240229	202400	562679790	19200	19200	19200	19200	0
38	20240229	202300	562679790	19200	19200	19200	19200	0
39	20240229	202200	562679790	19200	19200	19200	19200	0
40	20240229	202100	562679790	19200	19200	19200	19200	0
41	20240229	202000	562679790	19200	19200	19200	19200	0
42	20240229	201900	562679790	19200	19200	19200	19200	0
43	20240229	201800	562679790	19200	19200	19200	19200	0
44	20240229	201700	562679790	19200	19200	19200	19200	0
45	20240229	201600	562679790	19200	19200	19200	19200	0
46	20240229	201500	562679790	19200	19200	19200	19200	0
47	20240229	201400	562679790	19200	19200	19200	19200	0
48	20240229	201300	562679790	19200	19200	19200	19200	0
49	20240229	201200	562679790	19200	19200	19200	19200	0
50	20240229	201100	562679790	19200	19200	19200	19200	0
51	20240229	201000	562679790	19200	19200	19200	19200	0
52	20240229	200900	562679790	19200	19200	19200	19200	0
53	20240229	200800	562679790	19200	19200	19200	19200	0
54	20240229	200700	562679790	19200	19200	19200	19200	0
55	20240229	200600	562679790	19200	19200	19200	19200	0
56	20240229	200500	562679790	19200	19200	19200	19200	0
57	20240229	200400	562679790	19200	19200	19200	19200	0
58	20240229	200300	562679790	19200	19200	19200	19200	0
59	20240229	200200	562679790	19200	19200	19200	19200	0
60	20240229	200100	562679790	19200	19200	19200	19200	0
61	20240229	200000	562679790	19200	19200	19200	19200	0
62	20240229	195900	562679790	19200	19200	19200	19200	1309
63	20240229	195800	562679790	19200	19200	19200	19200	0
64	20240229	195700	562679790	19200	19200	19200	19200	0
65	20240229	195600	562679790	19200	19200	19200	19200	0
66	20240229	195500	562679790	19200	19200	19200	19200	0
67	20240229	195400	562679790	19200	19200	19200	19200	0
68	20240229	195300	562679790	19200	19200	19200	19200	0
69	20240229	195200	562679790	19200	19200	19200	19200	0
70	20240229	195100	562679790	19200	19200	19200	19200	0
71	20240229	195000	562679790	19200	19200	19200	19200	0
72	20240229	194900	562679790	19200	19200	19200	19200	0
73	20240229	194800	562679790	19200	19200	19200	19200	0
74	20240229	194700	562679790	19200	19200	19200	19200	0
75	20240229	194600	562679790	19200	19200	19200	19200	0
76	20240229	194500	562679790	19200	19200	19200	19200	0
77	20240229	194400	562679790	19200	19200	19200	19200	0
78	20240229	194300	562679790	19200	19200	19200	19200	0
79	20240229	194200	562679790	19200	19200	19200	19200	0
80	20240229	194100	562679790	19200	19200	19200	19200	0
81	20240229	194000	562679790	19200	19200	19200	19200	0
82	20240229	193900	562679790	19200	19200	19200	19200	0
83	20240229	193800	562679790	19200	19200	19200	19200	0
84	20240229	193700	562679790	19200	19200	19200	19200	0
85	20240229	193600	562679790	19200	19200	19200	19200	0
86	20240229	193500	562679790	19200	19200	19200	19200	0
87	20240229	193400	562679790	19200	19200	19200	19200	0
88	20240229	193300	562679790	19200	19200	19200	19200	0
89	20240229	193200	562679790	19200	19200	19200	19200	0
90	20240229	193100	562679790	19200	19200	19200	19200	0
91	20240229	193000	562679790	19200	19200	19200	19200	0
92	20240229	192900	562679790	19200	19200	19200	19200	1309
93	20240229	192800	562679790	19200	19200	19200	19200	0
94	20240229	192700	562679790	19200	19200	19200	19200	0
95	20240229	192600	562679790	19200	19200	19200	19200	0
96	20240229	192500	562679790	19200	19200	19200	19200	0
97	20240229	192400	562679790	19200	19200	19200	19200	0
98	20240229	192300	562679790	19200	19200	19200	19200	0
99	20240229	192200	562679790	19200	19200	19200	19200	0
100	20240229	192100	562679790	19200	19200	19200	19200	0
101	20240229	192000	562679790	19200	19200	19200	19200	0
102	20240229	191900	562679790	19200	19200	19200	19200	0
103	20240229	191800	562679790	19200	19200	19200	19200	0
104	20240229	191700	562679790	19200	19200	19200	19200	0
105	20240229	191600	562679790	19200	19200	19200	19200	0
106	20240229	191500	562679790	19200	19200	19200	19200	0
107	20240229	191400	562679790	19200	19200	19200	19200	0
108	20240229	191300	562679790	19200	19200	19200	19200	0
109	20240229	191200	562679790	19200	19200	19200	19200	0
110	20240229	191100	562679790	19200	19200	19200	19200	0
111	20240229	191000	562679790	19200	19200	19200	19200	0
112	20240229	190900	562679790	19200	19200	19200	19200	0
113	20240229	190800	562679790	19200	19200	19200	19200	0
114	20240229	190700	562679790	19200	19200	19200	19200	0
115	20240229	190600	562679790	19200	19200	19200	19200	0
116	20240229	190500	562679790	19200	19200	19200	19200	0
117	20240229	190400	562679790	19200	19200	19200	19200	0
118	20240229	190300	562679790	19200	19200	19200	19200	0
119	20240229	190200	562679790	19200	19200	19200	19200	0
120	20240229	190100	562679790	19200	19200	19200	19200	0
121	20240229	190000	562679790	19200	19200	19200	19200	0
122	20240229	185900	562679790	19200	19200	19200	19200	1309
123	20240229	185800	562679790	19200	19200	19200	19200	0
124	20240229	185700	562679790	19200	19200	19200	19200	0
125	20240229	185600	562679790	19200	19200	19200	19200	0
126	20240229	185500	562679790	19200	19200	19200	19200	0
127	20240229	185400	562679790	19200	19200	19200	19200	0
128	20240229	185300	562679790	19200	19200	19200	19200	0
129	20240229	185200	562679790	19200	19200	19200	19200	0
130	20240229	185100	562679790	19200	19200	19200	19200	0
131	20240229	185000	562679790	19200	19200	19200	19200	0
132	20240229	184900	562679790	19200	19200	19200	19200	0
133	20240229	184800	562679790	19200	19200	19200	19200	0
134	20240229	184700	562679790	19200	19200	19200	19200	0
135	20240229	184600	562679790	19200	19200	19200	19200	0
136	20240229	184500	562679790	19200	19200	19200	19200	0
137	20240229	184400	562679790	19200	19200	19200	19200	0
138	20240229	184300	562679790	19200	19200	19200	19200	0
139	20240229	184200	562679790	19200	19200	19200	19200	0
140	20240229	184100	562679790	19200	19200	19200	19200	0
141	20240229	184000	562679790	19200	19200	19200	19200	0
142	20240229	183900	562679790	19200	19200	19200	19200	0
143	20240229	183800	562679790	19200	19200	19200	19200	0
144	20240229	183700	562679790	19200	19200	19200	19200	0
145	20240229	183600	562679790	19200	19200	19200	19200	0
146	20240229	183500	562679790	19200	19200	19200	19200	0
147	20240229	183400	562679790	19200	19200	19200	19200	0
148	20240229	183300	562679790	19200	19200	19200	19200	0
149	20240229	183200	562679790	19200	19200	19200	19200	0
150	20240229	183100	562679790	19200	19200	19200	19200	0
151	20240229	183000	562679790	19200	19200	19200	19200	0
152	20240229	182900	562679790	19200	19200	19200	19200	1309
153	20240229	182800	562679790	19200	19200	19200	19200	0
154	20240229	182700	562679790	19200	19200	19200	19200	0
155	20240229	182600	562679790	19200	19200	19200	19200	0
156	20240229	182500	562679790	19200	19200	19200	19200	0
157	20240229	182400	562679790	19200	19200	19200	19200	0
158	20240229	182300	562679790	19200	19200	19200	19200	0
159	20240229	182200	562679790	19200	19200	19200	19200	0
160	20240229	182100	562679790	19200	19200	19200	19200	0
161	20240229	182000	562679790	19200	19200	19200	19200	0
162	20240229	181900	562679790	19200	19200	19200	19200	0
163	20240229	181800	562679790	19200	19200	19200	19200	0
164	20240229	181700	562679790	19200	19200	19200	19200	0
165	20240229	181600	562679790	19200	19200	19200	19200	0
166	20240229	181500	562679790	19200	19200	19200	19200	0
167	20240229	181400	562679790	19200	19200	19200	19200	0
168	20240229	181300	562679790	19200	19200	19200	19200	0
169	20240229	181200	562679790	19200	19200	19200	19200	0
170	20240229	181100	562679790	19200	19200	19200	19200	0
171	20240229	181000	562679790	19200	19200	19200	19200	0
172	20240229	180900	562679790	19200	19200	19200	19200	0
173	20240229	180800	562679790	19200	19200	19200	19200	0
174	20240229	180700	562679790	19200	19200	19200	19200	0
175	20240229	180600	562679790	19200	19200	19200	19200	0
176	20240229	180500	562679790	19200	19200	19200	19200	0
177	20240229	180400	562679790	19200	19200	19200	19200	0
178	20240229	180300	562679790	19200	19200	19200	19200	0
179	20240229	180200	562679790	19200	19200	19200	19200	0
180	20240229	180100	562679790	19200	19200	19200	19200	0
181	20240229	180000	562679790	19200	19200	19200	19200	0
182	20240229	175900	562679790	19200	19200	19200	19200	1309
183	20240229	175800	562679790	19200	19200	19200	19200	0
184	20240229	175700	562679790	19200	19200	19200	19200	0
185	20240229	175600	562679790	19200	19200	19200	19200	0
186	20240229	175500	562679790	19200	19200	19200	19200	0
187	20240229	175400	562679790	19200	19200	19200	19200	0
188	20240229	175300	562679790	19200	19200	19200	19200	0
189	20240229	175200	562679790	19200	19200	19200	19200	0
190	20240229	175100	562679790	19200	19200	19200	19200	0
191	20240229	175000	562679790	19200	19200	19200	19200	0
192	20240229	174900	562679790	19200	19200	19200	19200	0
193	20240229	174800	562679790	19200	19200	19200	19200	0
194	20240229	174700	562679790	19200	19200	19200	19200	0
195	20240229	174600	562679790	19200	19200	19200	19200	0
196	20240229	174500	562679790	19200	19200	19200	19200	0
197	20240229	174400	562679790	19200	19200	19200	19200	0
198	20240229	174300	562679790	19200	19200	19200	19200	0
199	20240229	174200	562679790	19200	19200	19200	19200	0
200	20240229	174100	562679790	19200	19200	19200	19200	0
201	20240229	174000	562679790	19200	19200	19200	19200	0
202	20240229	173900	562679790	19200	19200	19200	19200	0
203	20240229	173800	562679790	19200	19200	19200	19200	0
204	20240229	173700	562679790	19200	19200	19200	19200	0
205	20240229	173600	562679790	19200	19200	19200	19200	0
206	20240229	173500	562679790	19200	19200	19200	19200	0
207	20240229	173400	562679790	19200	19200	19200	19200	0
208	20240229	173300	562679790	19200	19200	19200	19200	0
209	20240229	173200	562679790	19200	19200	19200	19200	0
210	20240229	173100	562679790	19200	19200	19200	19200	0
211	20240229	173000	562679790	19200	19200	19200	19200	0
212	20240229	172900	562679790	19200	19200	19200	19200	1309
213	20240229	172800	562679790	19200	19200	19200	19200	0
214	20240229	172700	562679790	19200	19200	19200	19200	0
215	20240229	172600	562679790	19200	19200	19200	19200	0
216	20240229	172500	562679790	19200	19200	19200	19200	0
217	20240229	172400	562679790	19200	19200	19200	19200	0
218	20240229	172300	562679790	19200	19200	19200	19200	0
219	20240229	172200	562679790	19200	19200	19200	19200	0
220	20240229	172100	562679790	19200	19200	19200	19200	0
221	20240229	172000	562679790	19200	19200	19200	19200	0
222	20240229	171900	562679790	19200	19200	19200	19200	0
223	20240229	171800	562679790	19200	19200	19200	19200	0
224	20240229	171700	562679790	19200	19200	19200	19200	0
225	20240229	171600	562679790	19200	19200	19200	19200	0
226	20240229	171500	562679790	19200	19200	19200	19200	0
227	20240229	171400	562679790	19200	19200	19200	19200	0
228	20240229	171300	562679790	19200	19200	19200	19200	0
229	20240229	171200	562679790	19200	19200	19200	19200	0
230	20240229	171100	562679790	19200	19200	19200	19200	0
231	20240229	171000	562679790	19200	19200	19200	19200	0
232	20240229	170900	562679790	19200	19200	19200	19200	0
233	20240229	170800	562679790	19200	19200	19200	19200	0
234	20240229	170700	562679790	19200	19200	19200	19200	0
235	20240229	170600	562679790	19200	19200	19200	19200	0
236	20240229	170500	562679790	19200	19200	19200	19200	0
237	20240229	170400	562679790	19200	19200	19200	19200	0
238	20240229	170300	562679790	19200	19200	19200	19200	0
239	20240229	170200	562679790	19200	19200	19200	19200	0
240	20240229	170100	562679790	19200	19200	19200	19200	0
241	20240229	170000	562679790	19200	19200	19200	19200	0
242	20240229	165900	562679790	19200	19200	19200	19200	1309
243	20240229	165800	562679790	19200	19200	19200	19200	0
244	20240229	165700	562679790	19200	19200	19200	19200	0
245	20240229	165600	562679790	19200	19200	19200	19200	0
246	20240229	165500	562679790	19200	19200	19200	19200	0
247	20240229	165400	562679790	19200	19200	19200	19200	0
248	20240229	165300	562679790	19200	19200	19200	19200	0
249	20240229	165200	562679790	19200	19200	19200	19200	0
250	20240229	165100	562679790	19200	19200	19200	19200	0
251	20240229	165000	562679790	19200	19200	19200	19200	0
252	20240229	164900	562679790	19200	19200	19200	19200	0
253	20240229	164800	562679790	19200	19200	19200	19200	0
254	20240229	164700	562679790	19200	19200	19200	19200	0
255	20240229	164600	562679790	19200	19200	19200	19200	0
256	20240229	164500	562679790	19200	19200	19200	19200	0
257	20240229	164400	562679790	19200	19200	19200	19200	0
258	20240229	164300	562679790	19200	19200	19200	19200	0
259	20240229	164200	562679790	19200	19200	19200	19200	0
260	20240229	164100	562679790	19200	19200	19200	19200	0
261	20240229	164000	562679790	19200	19200	19200	19200	0
262	20240229	163900	562679790	19200	19200	19200	19200	0
263	20240229	163800	562679790	19200	19200	19200	19200	0
264	20240229	163700	562679790	19200	19200	19200	19200	0
265	20240229	163600	562679790	19200	19200	19200	19200	0
266	20240229	163500	562679790	19200	19200	19200	19200	0
267	20240229	163400	562679790	19200	19200	19200	19200	0
268	20240229	163300	562679790	19200	19200	19200	19200	0
269	20240229	163200	562679790	19200	19200	19200	19200	0
270	20240229	163100	562679790	19200	19200	19200	19200	0
271	20240229	163000	562679790	19200	19200	19200	19200	0
272	20240229	162900	562679790	19200	19200	19200	19200	1309
273	20240229	162800	562679790	19200	19200	19200	19200	0
274	20240229	162700	562679790	19200	19200	19200	19200	0
275	20240229	162600	562679790	19200	19200	19200	19200	0
276	20240229	162500	562679790	19200	19200	19200	19200	0
277	20240229	162400	562679790	19200	19200	19200	19200	0
278	20240229	162300	562679790	19200	19200	19200	19200	0
279	20240229	162200	562679790	19200	19200	19200	19200	0
280	20240229	162100	562679790	19200	19200	19200	19200	0
281	20240229	162000	562679790	19200	19200	19200	19200	0
282	20240229	161900	562679790	19200	19200	19200	19200	0
283	20240229	161800	562679790	19200	19200	19200	19200	0
284	20240229	161700	562679790	19200	19200	19200	19200	0
285	20240229	161600	562679790	19200	19200	19200	19200	0
286	20240229	161500	562679790	19200	19200	19200	19200	0
287	20240229	161400	562679790	19200	19200	19200	19200	0
288	20240229	161300	562679790	19200	19200	19200	19200	0
289	20240229	161200	562679790	19200	19200	19200	19200	0
290	20240229	161100	562679790	19200	19200	19200	19200	0
291	20240229	161000	562679790	19200	19200	19200	19200	0
292	20240229	160900	562679790	19200	19200	19200	19200	0
293	20240229	160800	562679790	19200	19200	19200	19200	0
294	20240229	160700	562679790	19200	19200	19200	19200	0
295	20240229	160600	562679790	19200	19200	19200	19200	0
296	20240229	160500	562679790	19200	19200	19200	19200	0
297	20240229	160400	562679790	19200	19200	19200	19200	0
298	20240229	160300	562679790	19200	19200	19200	19200	0
299	20240229	160200	562679790	19200	19200	19200	19200	0
300	20240229	160100	562679790	19200	19200	19200	19200	0
301	20240229	160000	562679790	19200	19200	19200	19200	0
302	20240229	155900	562679790	19200	19200	19200	19200	1309
303	20240229	155800	562679790	19200	19200	19200	19200	0
304	20240229	155700	562679790	19200	19200	19200	19200	0
305	20240229	155600	562679790	19200	19200	19200	19200	0
306	20240229	155500	562679790	19200	19200	19200	19200	0
307	20240229	155400	562679790	19200	19200	19200	19200	0
308	20240229	155300	562679790	19200	19200	19200	19200	0
309	20240229	155200	562679790	19200	19200	19200	19200	0
310	20240229	155100	562679790	19200	19200	19200	19200	0
311	20240229	155000	562679790	19200	19200	19200	19200	0
312	20240229	154900	562679790	19200	19200	19200	19200	0
313	20240229	154800	562679790	19200	19200	19200	19200	0
314	20240229	154700	562679790	19200	19200	19200	19200	0
315	20240229	154600	562679790	19200	19200	19200	19200	0
316	20240229	154500	562679790	19200	19200	19200	19200	0
317	20240229	154400	562679790	19200	19200	19200	19200	0
318	20240229	154300	562679790	19200	19200	19200	19200	0
319	20240229	154200	562679790	19200	19200	19200	19200	0
320	20240229	154100	562679790	19200	19200	19200	19200	0
321	20240229	154000	562679790	19200	19200	19200	19200	0
322	20240229	153900	562679790	19200	19200	19200	19200	0
323	20240229	153800	562679790	19200	19200	19200	19200	0
324	20240229	153700	562679790	19200	19200	19200	19200	0
325	20240229	153600	562679790	19200	19200	19200	19200	0
326	20240229	153500	562679790	19200	19200	19200	19200	0
327	20240229	153400	562679790	19200	19200	19200	19200	0
328	20240229	153300	562679790	19200	19200	19200	19200	0
329	20240229	153200	562679790	19200	19200	19200	19200	0
330	20240229	153100	562679790	19200	19200	19200	19200	0
331	20240229	153000	562679790	19200	19200	19200	19200	1309
332	20240229	152900	537546990	19200	19200	19200	19200	0
333	20240229	152800	537546990	19200	19200	19200	19200	0
334	20240229	152700	537546990	19200	19200	19200	19200	0
335	20240229	152600	537546990	19200	19200	19200	19200	0
336	20240229	152500	537546990	19200	19200	19200	19200	0
337	20240229	152400	537546990	19200	19200	19200	19200	0
338	20240229	152300	537546990	19200	19200	19200	19200	0
339	20240229	152200	537546990	19200	19200	19200	19200	0
340	20240229	152100	537546990	19200	19200	19200	19200	0
341	20240229	152000	537546990	19200	19200	19200	19200	0
342	20240229	151900	537546990	19200	19160	19200	19160	697
343	20240229	151800	524181580	19160	19130	19160	19130	456
344	20240229	151700	515453580	19130	19130	19130	19130	20
345	20240229	151600	515070980	19140	19140	19140	19140	0
346	20240229	151500	515070980	19140	19140	19140	19140	0
347	20240229	151400	515070980	19140	19140	19140	19140	0
348	20240229	151300	515070980	19140	19140	19140	19140	0
349	20240229	151200	515070980	19140	19140	19140	19140	0
350	20240229	151100	515070980	19140	19080	19140	19080	130
351	20240229	151000	512590460	19080	19080	19080	19080	7
352	20240229	150900	512456900	19080	19080	19080	19080	0
353	20240229	150800	512456900	19080	19090	19090	19080	52
354	20240229	150700	511464730	19150	19150	19150	19150	0
355	20240229	150600	511464730	19150	19150	19150	19150	1
356	20240229	150500	511445580	19070	19070	19070	19070	0
357	20240229	150400	511445580	19070	19070	19070	19070	0
358	20240229	150300	511445580	19070	19070	19070	19070	0
359	20240229	150200	511445580	19070	19070	19070	19070	50
360	20240229	150100	510492080	19070	19070	19070	19070	0
361	20240229	150000	510492080	19070	19070	19070	19070	0
362	20240229	145900	510492080	19070	19070	19070	19070	0
363	20240229	145800	510492080	19070	19070	19070	19070	0
364	20240229	145700	510492080	19070	19070	19070	19070	0
365	20240229	145600	510492080	19070	19070	19070	19070	0
366	20240229	145500	510492080	19070	19070	19070	19070	40
367	20240229	145400	509729280	19070	19070	19070	19070	20
368	20240229	145300	509347880	19070	19070	19070	19070	0
369	20240229	145200	509347880	19070	19070	19070	19070	0
370	20240229	145100	509347880	19070	19070	19070	19070	70
371	20240229	145000	508012980	19070	19070	19070	19070	0
372	20240229	144900	508012980	19070	19070	19070	19070	0
373	20240229	144800	508012980	19070	19140	19150	19070	535
374	20240229	144700	497785340	19150	19150	19150	19150	20
375	20240229	144600	497402340	19150	19150	19150	19150	5
376	20240229	144500	497306590	19140	19140	19140	19140	46
377	20240229	144400	496426150	19140	19140	19140	19140	15
378	20240229	144300	496139050	19140	19140	19140	19140	6
379	20240229	144200	496024210	19140	19140	19140	19140	50
380	20240229	144100	495067210	19140	19140	19140	19140	0
381	20240229	144000	495067210	19140	19140	19140	19140	0
382	20240229	143900	495067210	19140	19140	19140	19140	0
383	20240229	143800	495067210	19140	19140	19140	19140	31
384	20240229	143700	494473870	19140	19140	19140	19140	0
385	20240229	143600	494473870	19140	19140	19140	19140	0
386	20240229	143500	494473870	19140	19100	19140	19070	76
387	20240229	143400	493023300	19140	19140	19140	19140	0
388	20240229	143300	493023300	19140	19140	19140	19140	0
389	20240229	143200	493023300	19140	19140	19140	19140	0
390	20240229	143100	493023300	19140	19140	19140	19140	0
391	20240229	143000	493023300	19140	19140	19140	19140	6
392	20240229	142900	492908460	19140	19140	19140	19140	0
393	20240229	142800	492908460	19140	19140	19140	19140	0
394	20240229	142700	492908460	19140	19140	19140	19140	1
395	20240229	142600	492889320	19140	19140	19140	19140	1
396	20240229	142500	492870180	19070	19070	19070	19070	0
397	20240229	142400	492870180	19070	19070	19070	19070	0
398	20240229	142300	492870180	19070	19070	19070	19070	0
399	20240229	142200	492870180	19070	19070	19070	19070	0
400	20240229	142100	492870180	19070	19070	19070	19070	0
401	20240229	142000	492870180	19070	19070	19070	19070	0
402	20240229	141900	492870180	19070	19070	19070	19070	162
403	20240229	141800	489780840	19070	19070	19070	19070	144
404	20240229	141700	487034760	19060	19060	19060	19060	0
405	20240229	141600	487034760	19060	19080	19080	19060	100
406	20240229	141500	485128580	19080	19080	19080	19080	3
407	20240229	141400	485071340	19090	19100	19100	19090	109
408	20240229	141300	482990480	19090	19090	19090	19090	2
409	20240229	141200	482952300	19090	19090	19090	19090	12
410	20240229	141100	482723220	19100	19100	19100	19100	45
411	20240229	141000	481863720	19100	19100	19100	19100	0
412	20240229	140900	481863720	19100	19100	19100	19100	0
413	20240229	140800	481863720	19100	19100	19100	19100	50
414	20240229	140700	480908720	19150	19100	19150	19100	31
415	20240229	140600	480315620	19100	19100	19100	19100	20
416	20240229	140500	479933620	19100	19100	19100	19100	1
417	20240229	140400	479914520	19100	19100	19100	19100	27
418	20240229	140300	479398820	19150	19150	19150	19150	0
419	20240229	140200	479398820	19150	19150	19150	19150	0
420	20240229	140100	479398820	19150	19150	19150	19150	0
421	20240229	140000	479398820	19150	19150	19150	19150	0
422	20240229	135900	479398820	19150	19150	19150	19150	0
423	20240229	135800	479398820	19150	19150	19150	19150	0
424	20240229	135700	479398820	19150	19150	19150	19150	0
425	20240229	135600	479398820	19150	19150	19150	19150	0
426	20240229	135500	479398820	19150	19150	19150	19150	218
427	20240229	135400	475224120	19150	19150	19150	19150	0
428	20240229	135300	475224120	19150	19150	19150	19150	1
429	20240229	135200	475204970	19150	19150	19150	19150	6
430	20240229	135100	475090070	19160	19160	19160	19150	40
431	20240229	135000	474323680	19160	19160	19160	19160	2
432	20240229	134900	474285360	19150	19150	19150	19150	2
433	20240229	134800	474247060	19150	19150	19150	19150	1
434	20240229	134700	474227910	19160	19160	19160	19160	71
435	20240229	134600	472867550	19190	19190	19190	19190	28
436	20240229	134500	472330230	19190	19190	19190	19190	0
437	20240229	134400	472330230	19190	19180	19190	19180	55
438	20240229	134300	471275000	19190	19190	19190	19190	0
439	20240229	134200	471275000	19190	19190	19190	19190	0
440	20240229	134100	471275000	19190	19190	19190	19190	0
441	20240229	134000	471275000	19190	19190	19190	19190	0
442	20240229	133900	471275000	19190	19190	19190	19190	0
443	20240229	133800	471275000	19190	19190	19190	19190	0
444	20240229	133700	471275000	19190	19190	19190	19190	1
445	20240229	133600	471255810	19180	19180	19180	19180	208
446	20240229	133500	467266370	19180	19180	19180	19180	0
447	20240229	133400	467266370	19180	19150	19180	19150	390
448	20240229	133300	459797570	19180	19180	19180	19180	1
449	20240229	133200	459778390	19150	19180	19180	19150	95
450	20240229	133100	457956530	19180	19180	19180	19180	0
451	20240229	133000	457956530	19180	19170	19180	19170	156
452	20240229	132900	454965450	19180	19180	19180	19180	0
453	20240229	132800	454965450	19180	19150	19180	19150	628
454	20240229	132700	442926980	19150	19150	19150	19150	3
455	20240229	132600	442869530	19160	19160	19160	19160	0
456	20240229	132500	442869530	19160	19160	19160	19160	0
457	20240229	132400	442869530	19160	19160	19160	19160	0
458	20240229	132300	442869530	19160	19160	19160	19160	0
459	20240229	132200	442869530	19160	19160	19160	19160	0
460	20240229	132100	442869530	19160	19160	19160	19160	8
461	20240229	132000	442716250	19050	19050	19050	19050	0
462	20240229	131900	442716250	19050	19160	19160	19050	103
463	20240229	131800	440753770	19150	19140	19150	19140	250
464	20240229	131700	435967770	19130	19130	19130	19130	100
465	20240229	131600	434054770	19120	19110	19120	19110	26
466	20240229	131500	433557850	19040	19040	19040	19040	0
467	20240229	131400	433557850	19040	19040	19040	19040	0
468	20240229	131300	433557850	19040	19040	19040	19040	1
469	20240229	131200	433538810	19040	19040	19040	19040	0
470	20240229	131100	433538810	19040	19040	19040	19040	0
471	20240229	131000	433538810	19040	19040	19040	19040	0
472	20240229	130900	433538810	19040	19040	19040	19040	297
473	20240229	130800	427883930	19040	19040	19040	19040	0
474	20240229	130700	427883930	19040	19040	19040	19040	0
475	20240229	130600	427883930	19040	19040	19040	19040	1
476	20240229	130500	427864890	19170	19170	19170	19170	0
477	20240229	130400	427864890	19170	19170	19170	19170	0
478	20240229	130300	427864890	19170	19170	19170	19170	0
479	20240229	130200	427864890	19170	19170	19170	19170	0
480	20240229	130100	427864890	19170	19170	19170	19170	0
481	20240229	130000	427864890	19170	19170	19170	19170	0
482	20240229	125900	427864890	19170	19170	19170	19170	0
483	20240229	125800	427864890	19170	19170	19170	19170	0
484	20240229	125700	427864890	19170	19040	19170	19030	547
485	20240229	125600	417427070	19040	19060	19060	19040	311
486	20240229	125500	411504850	19050	19090	19090	19050	433
487	20240229	125400	403247570	19110	19110	19110	19110	4
488	20240229	125300	403171130	19110	19110	19110	19110	50
489	20240229	125200	402215630	19120	19120	19120	19120	2
490	20240229	125100	402177390	19180	19180	19180	19180	3
491	20240229	125000	402119850	19180	19180	19180	19180	0
492	20240229	124900	402119850	19180	19180	19180	19180	0
493	20240229	124800	402119850	19180	19180	19180	19180	6
494	20240229	124700	402004770	19180	19180	19180	19180	0
495	20240229	124600	402004770	19180	19180	19180	19180	0
496	20240229	124500	402004770	19180	19170	19180	19170	40
497	20240229	124400	401237850	19130	19130	19130	19130	0
498	20240229	124300	401237850	19130	19130	19130	19130	5
499	20240229	124200	401142200	19180	19180	19180	19180	1
500	20240229	124100	401123020	19180	19110	19180	19110	2
501	20240229	124000	401084730	19180	19180	19180	19180	100
502	20240229	123900	399166730	19180	19180	19180	19180	100
503	20240229	123800	397248730	19180	19180	19180	19180	110
504	20240229	123700	395138930	19180	19180	19180	19180	3
505	20240229	123600	395081390	19180	19180	19180	19180	9
506	20240229	123500	394908770	19170	19170	19170	19170	0
507	20240229	123400	394908770	19170	19170	19170	19170	0
508	20240229	123300	394908770	19170	19170	19170	19170	0
509	20240229	123200	394908770	19170	19170	19170	19170	0
510	20240229	123100	394908770	19170	19170	19170	19170	135
511	20240229	123000	392320820	19180	19180	19180	19180	0
512	20240229	122900	392320820	19180	19180	19180	19180	0
513	20240229	122800	392320820	19180	19180	19180	19180	3
514	20240229	122700	392263280	19180	19180	19180	19180	0
515	20240229	122600	392263280	19180	19180	19180	19180	0
516	20240229	122500	392263280	19180	19180	19180	19180	1
517	20240229	122400	392244100	19080	19080	19080	19080	2
518	20240229	122300	392205940	19180	19180	19180	19180	0
519	20240229	122200	392205940	19180	19120	19180	19110	334
520	20240229	122100	385822630	19180	19120	19180	19120	23
521	20240229	122000	385382810	19120	19120	19120	19120	0
522	20240229	121900	385382810	19120	19120	19120	19120	0
523	20240229	121800	385382810	19120	19120	19120	19120	0
524	20240229	121700	385382810	19120	19120	19120	19120	1
525	20240229	121600	385363690	19200	19200	19200	19200	2
526	20240229	121500	385325290	19200	19200	19200	19200	0
527	20240229	121400	385325290	19200	19200	19200	19200	0
528	20240229	121300	385325290	19200	19200	19200	19200	0
529	20240229	121200	385325290	19200	19200	19200	19200	0
530	20240229	121100	385325290	19200	19200	19200	19200	0
531	20240229	121000	385325290	19200	19200	19200	19200	0
532	20240229	120900	385325290	19200	19200	19200	19200	0
533	20240229	120800	385325290	19200	19180	19200	19180	400
534	20240229	120700	377650600	19180	19180	19180	19180	0
535	20240229	120600	377650600	19180	19180	19180	19180	0
536	20240229	120500	377650600	19180	19180	19180	19180	0
537	20240229	120400	377650600	19180	19180	19180	19180	0
538	20240229	120300	377650600	19180	19180	19180	19180	0
539	20240229	120200	377650600	19180	19180	19180	19180	0
540	20240229	120100	377650600	19180	19180	19180	19180	0
541	20240229	120000	377650600	19180	19180	19180	19180	55
542	20240229	115900	376595700	19180	19180	19180	19180	0
543	20240229	115800	376595700	19180	19180	19180	19180	0
544	20240229	115700	376595700	19180	19180	19180	19180	0
545	20240229	115600	376595700	19180	19180	19180	19180	0
546	20240229	115500	376595700	19180	19180	19180	19180	0
547	20240229	115400	376595700	19180	19180	19180	19180	0
548	20240229	115300	376595700	19180	19180	19180	19180	0
549	20240229	115200	376595700	19180	19180	19180	19180	250
550	20240229	115100	371800700	19180	19180	19180	19180	0
551	20240229	115000	371800700	19180	19180	19180	19180	0
552	20240229	114900	371800700	19180	19180	19180	19180	0
553	20240229	114800	371800700	19180	19170	19180	19170	167
554	20240229	114700	368597690	19170	19130	19170	19130	720
555	20240229	114600	354803260	19130	19130	19130	19130	6
556	20240229	114500	354688480	19140	19140	19140	19140	0
557	20240229	114400	354688480	19140	19140	19140	19140	1
558	20240229	114300	354669340	19140	19140	19140	19140	0
559	20240229	114200	354669340	19140	19140	19140	19140	10
560	20240229	114100	354477940	19150	19150	19150	19150	0
561	20240229	114000	354477940	19150	19150	19150	19150	0
562	20240229	113900	354477940	19150	19150	19150	19150	0
563	20240229	113800	354477940	19150	19020	19150	19020	11
564	20240229	113700	354268590	19020	19090	19090	19020	271
565	20240229	113600	349104300	19150	19150	19150	19150	112
566	20240229	113500	346959500	19150	19150	19150	19150	0
567	20240229	113400	346959500	19150	19150	19150	19150	0
568	20240229	113300	346959500	19150	19150	19150	19150	0
569	20240229	113200	346959500	19150	19150	19150	19150	0
570	20240229	113100	346959500	19150	19150	19150	19150	0
571	20240229	113000	346959500	19150	19150	19150	19150	0
572	20240229	112900	346959500	19150	19150	19150	19150	0
573	20240229	112800	346959500	19150	19150	19150	19150	0
574	20240229	112700	346959500	19150	19120	19150	19110	391
575	20240229	112600	339476330	19120	19120	19120	19120	0
576	20240229	112500	339476330	19120	19120	19120	19120	5
577	20240229	112400	339380730	19130	19130	19130	19130	0
578	20240229	112300	339380730	19130	19130	19130	19130	0
579	20240229	112200	339380730	19130	19130	19130	19130	0
580	20240229	112100	339380730	19130	19130	19130	19130	0
581	20240229	112000	339380730	19130	19130	19130	19130	10
582	20240229	111900	339189430	19130	19130	19130	19130	60
583	20240229	111800	338041630	19130	19130	19130	19130	1
584	20240229	111700	338022500	19150	19150	19150	19150	10
585	20240229	111600	337831000	19150	19150	19150	19150	0
586	20240229	111500	337831000	19150	19150	19150	19150	0
587	20240229	111400	337831000	19150	19140	19150	19140	5
588	20240229	111300	337735290	19150	19150	19150	19150	0
589	20240229	111200	337735290	19150	19150	19150	19150	0
590	20240229	111100	337735290	19150	19150	19150	19150	2
591	20240229	111000	337696990	19150	19150	19150	19150	0
592	20240229	110900	337696990	19150	19150	19150	19150	0
593	20240229	110800	337696990	19150	19150	19150	19150	0
594	20240229	110700	337696990	19150	19150	19150	19150	20
595	20240229	110600	337313990	19150	19150	19150	19150	0
596	20240229	110500	337313990	19150	19150	19150	19150	100
597	20240229	110400	335398990	19160	19160	19160	19160	0
598	20240229	110300	335398990	19160	19160	19160	19160	1
599	20240229	110200	335379830	19170	19160	19170	19160	3
600	20240229	110100	335322340	19170	19170	19170	19170	25
601	20240229	110000	334843090	19170	19140	19170	19050	391
602	20240229	105900	327352430	19140	19140	19140	19140	52
603	20240229	105800	326357150	19140	19140	19140	19140	1
604	20240229	105700	326338010	19140	19140	19140	19140	2
605	20240229	105600	326299730	19140	19140	19140	19140	0
606	20240229	105500	326299730	19140	19030	19140	19030	13
607	20240229	105400	326051090	19130	19130	19130	19130	4
608	20240229	105300	325974570	19150	19150	19150	19150	0
609	20240229	105200	325974570	19150	19150	19150	19150	0
610	20240229	105100	325974570	19150	19150	19150	19150	0
611	20240229	105000	325974570	19150	19150	19150	19150	5
612	20240229	104900	325878820	19160	19100	19160	19100	57
613	20240229	104800	324790060	19100	19100	19100	19100	0
614	20240229	104700	324790060	19100	19100	19100	19100	1
615	20240229	104600	324770960	19010	19010	19010	19010	0
616	20240229	104500	324770960	19010	19010	19010	19010	0
617	20240229	104400	324770960	19010	19070	19070	19010	271
618	20240229	104300	319615020	19100	19100	19100	19100	0
619	20240229	104200	319615020	19100	19110	19110	19100	92
620	20240229	104100	317857610	19110	19110	19110	19110	0
621	20240229	104000	317857610	19110	19130	19130	19110	23
622	20240229	103900	317418050	19140	19140	19140	19140	12
623	20240229	103800	317188370	19140	19110	19140	19110	155
624	20240229	103700	314222420	19110	19110	19110	19110	0
625	20240229	103600	314222420	19110	19110	19110	19110	0
626	20240229	103500	314222420	19110	19110	19110	19110	0
627	20240229	103400	314222420	19110	19110	19110	19110	0
628	20240229	103300	314222420	19110	19120	19120	19110	92
629	20240229	103200	312463720	19120	19130	19130	19120	298
630	20240229	103100	306763460	19170	19190	19190	19160	326
631	20240229	103000	300514590	19210	19210	19210	19210	0
632	20240229	102900	300514590	19210	19140	19210	19120	74
633	20240229	102800	299095840	19150	19130	19150	19120	222
634	20240229	102700	294846970	19150	19150	19150	19150	132
635	20240229	102600	292319170	19150	19070	19150	19070	157
636	20240229	102500	289319480	19040	19040	19040	19040	0
637	20240229	102400	289319480	19040	19040	19040	19040	0
638	20240229	102300	289319480	19040	19050	19050	19040	156
639	20240229	102200	286348240	19050	19050	19050	19050	1
640	20240229	102100	286329190	19100	19080	19100	19080	10
641	20240229	102000	286138210	19140	19140	19140	19140	0
642	20240229	101900	286138210	19140	19140	19140	19140	143
643	20240229	101800	283401190	19140	19140	19140	19140	0
644	20240229	101700	283401190	19140	19140	19140	19140	0
645	20240229	101600	283401190	19140	19100	19140	19080	12
646	20240229	101500	283171640	19140	19050	19140	19050	4
647	20240229	101400	283095230	19140	19140	19140	19140	1
648	20240229	101300	283076090	19140	19140	19140	19140	0
649	20240229	101200	283076090	19140	19030	19140	19030	105
650	20240229	101100	281074200	19020	19020	19020	19020	0
651	20240229	101000	281074200	19020	19020	19020	19020	17
652	20240229	100900	280750860	19020	19020	19020	19020	0
653	20240229	100800	280750860	19020	19050	19050	19020	8
654	20240229	100700	280598550	19050	19050	19050	19050	0
655	20240229	100600	280598550	19050	19060	19060	19050	99
656	20240229	100500	278712480	19060	19060	19060	19060	15
657	20240229	100400	278426580	19060	19060	19060	19060	0
658	20240229	100300	278426580	19060	19070	19070	19060	36
659	20240229	100200	277740410	19070	19100	19100	19070	13
660	20240229	100100	277492190	19100	19100	19100	19100	5
661	20240229	100000	277396690	19100	19110	19110	19090	164
662	20240229	095900	274264010	19110	19110	19110	19110	0
663	20240229	095800	274264010	19110	19140	19140	19110	23
664	20240229	095700	273824090	19150	19150	19150	19150	0
665	20240229	095600	273824090	19150	19140	19150	19100	87
666	20240229	095500	272159180	19130	19140	19140	19100	127
667	20240229	095400	269732770	19140	19140	19140	19140	64
668	20240229	095300	268507810	19140	19140	19140	19090	32
669	20240229	095200	267895380	19140	19100	19150	19100	61
670	20240229	095100	266728250	19130	19120	19130	19070	174
671	20240229	095000	263402190	19120	19060	19120	19060	82
672	20240229	094900	261836730	19050	19040	19050	18960	120
673	20240229	094800	259553320	19040	19000	19040	19000	3
674	20240229	094700	259496240	19040	19040	19040	19040	2
675	20240229	094600	259458160	19000	18970	19000	18970	6
676	20240229	094500	259344190	18930	18930	18930	18930	5
677	20240229	094400	259249540	18930	18930	18930	18930	18
678	20240229	094300	258908800	19040	18950	19040	18950	200
679	20240229	094200	255105650	18920	18920	18920	18920	1610
680	20240229	094100	224644450	19020	19020	19020	19020	0
681	20240229	094000	224644450	19020	19020	19020	18920	16
682	20240229	093900	224341430	18910	18940	19020	18910	201
683	20240229	093800	220535170	18980	19020	19020	18980	350
684	20240229	093700	213878260	18990	18990	18990	18990	34
685	20240229	093600	213232600	18910	18900	18910	18900	795
686	20240229	093500	198201490	18900	18900	18900	18820	327
687	20240229	093400	192022150	18820	18820	18820	18820	5
688	20240229	093300	191928050	18820	18780	18820	18780	542
689	20240229	093200	181733040	18750	18750	18750	18750	0
690	20240229	093100	181733040	18750	18730	18780	18730	545
691	20240229	093000	171517910	18730	18770	18770	18730	600
692	20240229	092900	160273330	18760	18760	18760	18760	0
693	20240229	092800	160273330	18760	18800	18800	18760	343
694	20240229	092700	153835250	18790	18790	18790	18790	144
695	20240229	092600	151129490	18790	18810	18810	18700	924
696	20240229	092500	133806820	18810	18850	18850	18810	1298
697	20240229	092400	109366230	18840	18900	18900	18840	487
698	20240229	092300	100183980	18910	18910	18910	18910	2
699	20240229	092200	100146160	18890	18900	18900	18890	344
700	20240229	092100	93644750	18900	18900	18900	18900	0
701	20240229	092000	93644750	18900	18910	18910	18900	401
702	20240229	091900	86063390	18910	18930	18930	18910	568
703	20240229	091800	75316500	18930	18930	18930	18930	0
704	20240229	091700	75316500	18930	18940	18960	18930	169
705	20240229	091600	72116710	18930	18930	18930	18930	94
706	20240229	091500	70337290	18930	18940	18950	18930	367
707	20240229	091400	63388710	18950	18950	18950	18950	26
708	20240229	091300	62896010	18950	18940	18950	18940	4
709	20240229	091200	62820230	18940	18940	18940	18940	1
710	20240229	091100	62801290	18920	18940	18940	18920	267
711	20240229	091000	57747080	18940	18940	18940	18930	123
712	20240229	090900	55418440	18950	18980	18980	18950	303
713	20240229	090800	49672730	18990	18980	18990	18980	27
714	20240229	090700	49160050	18960	18990	18990	18960	29
715	20240229	090600	48610120	18990	18960	18990	18960	309
716	20240229	090500	42751410	18930	18950	18950	18930	159
717	20240229	090400	39739280	18950	19000	19000	18950	50
718	20240229	090300	38791530	18950	18950	18950	18950	28
719	20240229	090200	38260930	18950	19040	19050	18950	1097
720	20240229	090100	17372340	19040	19050	19050	18970	813
721	20240229	090000	1905150	19050	19050	19060	19050	100