KissMeData/307180/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210300	117039840	2970	2970	2970	2970	404
3	20240229	210200	117039840	2970	2970	2970	2970	0
4	20240229	210100	117039840	2970	2970	2970	2970	0
5	20240229	210000	117039840	2970	2970	2970	2970	0
6	20240229	205900	117039840	2970	2970	2970	2970	0
7	20240229	205800	117039840	2970	2970	2970	2970	0
8	20240229	205700	117039840	2970	2970	2970	2970	0
9	20240229	205600	117039840	2970	2970	2970	2970	0
10	20240229	205500	117039840	2970	2970	2970	2970	0
11	20240229	205400	117039840	2970	2970	2970	2970	0
12	20240229	205300	117039840	2970	2970	2970	2970	0
13	20240229	205200	117039840	2970	2970	2970	2970	0
14	20240229	205100	117039840	2970	2970	2970	2970	0
15	20240229	205000	117039840	2970	2970	2970	2970	0
16	20240229	204900	117039840	2970	2970	2970	2970	0
17	20240229	204800	117039840	2970	2970	2970	2970	0
18	20240229	204700	117039840	2970	2970	2970	2970	0
19	20240229	204600	117039840	2970	2970	2970	2970	0
20	20240229	204500	117039840	2970	2970	2970	2970	0
21	20240229	204400	117039840	2970	2970	2970	2970	0
22	20240229	204300	117039840	2970	2970	2970	2970	0
23	20240229	204200	117039840	2970	2970	2970	2970	0
24	20240229	204100	117039840	2970	2970	2970	2970	0
25	20240229	204000	117039840	2970	2970	2970	2970	0
26	20240229	203900	117039840	2970	2970	2970	2970	0
27	20240229	203800	117039840	2970	2970	2970	2970	0
28	20240229	203700	117039840	2970	2970	2970	2970	0
29	20240229	203600	117039840	2970	2970	2970	2970	0
30	20240229	203500	117039840	2970	2970	2970	2970	0
31	20240229	203400	117039840	2970	2970	2970	2970	0
32	20240229	203300	117039840	2970	2970	2970	2970	404
33	20240229	203200	117039840	2970	2970	2970	2970	0
34	20240229	203100	117039840	2970	2970	2970	2970	0
35	20240229	203000	117039840	2970	2970	2970	2970	0
36	20240229	202900	117039840	2970	2970	2970	2970	0
37	20240229	202800	117039840	2970	2970	2970	2970	0
38	20240229	202700	117039840	2970	2970	2970	2970	0
39	20240229	202600	117039840	2970	2970	2970	2970	0
40	20240229	202500	117039840	2970	2970	2970	2970	0
41	20240229	202400	117039840	2970	2970	2970	2970	0
42	20240229	202300	117039840	2970	2970	2970	2970	0
43	20240229	202200	117039840	2970	2970	2970	2970	0
44	20240229	202100	117039840	2970	2970	2970	2970	0
45	20240229	202000	117039840	2970	2970	2970	2970	0
46	20240229	201900	117039840	2970	2970	2970	2970	0
47	20240229	201800	117039840	2970	2970	2970	2970	0
48	20240229	201700	117039840	2970	2970	2970	2970	0
49	20240229	201600	117039840	2970	2970	2970	2970	0
50	20240229	201500	117039840	2970	2970	2970	2970	0
51	20240229	201400	117039840	2970	2970	2970	2970	0
52	20240229	201300	117039840	2970	2970	2970	2970	0
53	20240229	201200	117039840	2970	2970	2970	2970	0
54	20240229	201100	117039840	2970	2970	2970	2970	0
55	20240229	201000	117039840	2970	2970	2970	2970	0
56	20240229	200900	117039840	2970	2970	2970	2970	0
57	20240229	200800	117039840	2970	2970	2970	2970	0
58	20240229	200700	117039840	2970	2970	2970	2970	0
59	20240229	200600	117039840	2970	2970	2970	2970	0
60	20240229	200500	117039840	2970	2970	2970	2970	0
61	20240229	200400	117039840	2970	2970	2970	2970	0
62	20240229	200300	117039840	2970	2970	2970	2970	404
63	20240229	200200	117039840	2970	2970	2970	2970	0
64	20240229	200100	117039840	2970	2970	2970	2970	0
65	20240229	200000	117039840	2970	2970	2970	2970	0
66	20240229	195900	117039840	2970	2970	2970	2970	0
67	20240229	195800	117039840	2970	2970	2970	2970	0
68	20240229	195700	117039840	2970	2970	2970	2970	0
69	20240229	195600	117039840	2970	2970	2970	2970	0
70	20240229	195500	117039840	2970	2970	2970	2970	0
71	20240229	195400	117039840	2970	2970	2970	2970	0
72	20240229	195300	117039840	2970	2970	2970	2970	0
73	20240229	195200	117039840	2970	2970	2970	2970	0
74	20240229	195100	117039840	2970	2970	2970	2970	0
75	20240229	195000	117039840	2970	2970	2970	2970	0
76	20240229	194900	117039840	2970	2970	2970	2970	0
77	20240229	194800	117039840	2970	2970	2970	2970	0
78	20240229	194700	117039840	2970	2970	2970	2970	0
79	20240229	194600	117039840	2970	2970	2970	2970	0
80	20240229	194500	117039840	2970	2970	2970	2970	0
81	20240229	194400	117039840	2970	2970	2970	2970	0
82	20240229	194300	117039840	2970	2970	2970	2970	0
83	20240229	194200	117039840	2970	2970	2970	2970	0
84	20240229	194100	117039840	2970	2970	2970	2970	0
85	20240229	194000	117039840	2970	2970	2970	2970	0
86	20240229	193900	117039840	2970	2970	2970	2970	0
87	20240229	193800	117039840	2970	2970	2970	2970	0
88	20240229	193700	117039840	2970	2970	2970	2970	0
89	20240229	193600	117039840	2970	2970	2970	2970	0
90	20240229	193500	117039840	2970	2970	2970	2970	0
91	20240229	193400	117039840	2970	2970	2970	2970	0
92	20240229	193300	117039840	2970	2970	2970	2970	404
93	20240229	193200	117039840	2970	2970	2970	2970	0
94	20240229	193100	117039840	2970	2970	2970	2970	0
95	20240229	193000	117039840	2970	2970	2970	2970	0
96	20240229	192900	117039840	2970	2970	2970	2970	0
97	20240229	192800	117039840	2970	2970	2970	2970	0
98	20240229	192700	117039840	2970	2970	2970	2970	0
99	20240229	192600	117039840	2970	2970	2970	2970	0
100	20240229	192500	117039840	2970	2970	2970	2970	0
101	20240229	192400	117039840	2970	2970	2970	2970	0
102	20240229	192300	117039840	2970	2970	2970	2970	0
103	20240229	192200	117039840	2970	2970	2970	2970	0
104	20240229	192100	117039840	2970	2970	2970	2970	0
105	20240229	192000	117039840	2970	2970	2970	2970	0
106	20240229	191900	117039840	2970	2970	2970	2970	0
107	20240229	191800	117039840	2970	2970	2970	2970	0
108	20240229	191700	117039840	2970	2970	2970	2970	0
109	20240229	191600	117039840	2970	2970	2970	2970	0
110	20240229	191500	117039840	2970	2970	2970	2970	0
111	20240229	191400	117039840	2970	2970	2970	2970	0
112	20240229	191300	117039840	2970	2970	2970	2970	0
113	20240229	191200	117039840	2970	2970	2970	2970	0
114	20240229	191100	117039840	2970	2970	2970	2970	0
115	20240229	191000	117039840	2970	2970	2970	2970	0
116	20240229	190900	117039840	2970	2970	2970	2970	0
117	20240229	190800	117039840	2970	2970	2970	2970	0
118	20240229	190700	117039840	2970	2970	2970	2970	0
119	20240229	190600	117039840	2970	2970	2970	2970	0
120	20240229	190500	117039840	2970	2970	2970	2970	0
121	20240229	190400	117039840	2970	2970	2970	2970	0
122	20240229	190300	117039840	2970	2970	2970	2970	404
123	20240229	190200	117039840	2970	2970	2970	2970	0
124	20240229	190100	117039840	2970	2970	2970	2970	0
125	20240229	190000	117039840	2970	2970	2970	2970	0
126	20240229	185900	117039840	2970	2970	2970	2970	0
127	20240229	185800	117039840	2970	2970	2970	2970	0
128	20240229	185700	117039840	2970	2970	2970	2970	0
129	20240229	185600	117039840	2970	2970	2970	2970	0
130	20240229	185500	117039840	2970	2970	2970	2970	0
131	20240229	185400	117039840	2970	2970	2970	2970	0
132	20240229	185300	117039840	2970	2970	2970	2970	0
133	20240229	185200	117039840	2970	2970	2970	2970	0
134	20240229	185100	117039840	2970	2970	2970	2970	0
135	20240229	185000	117039840	2970	2970	2970	2970	0
136	20240229	184900	117039840	2970	2970	2970	2970	0
137	20240229	184800	117039840	2970	2970	2970	2970	0
138	20240229	184700	117039840	2970	2970	2970	2970	0
139	20240229	184600	117039840	2970	2970	2970	2970	0
140	20240229	184500	117039840	2970	2970	2970	2970	0
141	20240229	184400	117039840	2970	2970	2970	2970	0
142	20240229	184300	117039840	2970	2970	2970	2970	0
143	20240229	184200	117039840	2970	2970	2970	2970	0
144	20240229	184100	117039840	2970	2970	2970	2970	0
145	20240229	184000	117039840	2970	2970	2970	2970	0
146	20240229	183900	117039840	2970	2970	2970	2970	0
147	20240229	183800	117039840	2970	2970	2970	2970	0
148	20240229	183700	117039840	2970	2970	2970	2970	0
149	20240229	183600	117039840	2970	2970	2970	2970	0
150	20240229	183500	117039840	2970	2970	2970	2970	0
151	20240229	183400	117039840	2970	2970	2970	2970	0
152	20240229	183300	117039840	2970	2970	2970	2970	404
153	20240229	183200	117039840	2970	2970	2970	2970	0
154	20240229	183100	117039840	2970	2970	2970	2970	0
155	20240229	183000	117039840	2970	2970	2970	2970	0
156	20240229	182900	117039840	2970	2970	2970	2970	0
157	20240229	182800	117039840	2970	2970	2970	2970	0
158	20240229	182700	117039840	2970	2970	2970	2970	0
159	20240229	182600	117039840	2970	2970	2970	2970	0
160	20240229	182500	117039840	2970	2970	2970	2970	0
161	20240229	182400	117039840	2970	2970	2970	2970	0
162	20240229	182300	117039840	2970	2970	2970	2970	0
163	20240229	182200	117039840	2970	2970	2970	2970	0
164	20240229	182100	117039840	2970	2970	2970	2970	0
165	20240229	182000	117039840	2970	2970	2970	2970	0
166	20240229	181900	117039840	2970	2970	2970	2970	0
167	20240229	181800	117039840	2970	2970	2970	2970	0
168	20240229	181700	117039840	2970	2970	2970	2970	0
169	20240229	181600	117039840	2970	2970	2970	2970	0
170	20240229	181500	117039840	2970	2970	2970	2970	0
171	20240229	181400	117039840	2970	2970	2970	2970	0
172	20240229	181300	117039840	2970	2970	2970	2970	0
173	20240229	181200	117039840	2970	2970	2970	2970	0
174	20240229	181100	117039840	2970	2970	2970	2970	0
175	20240229	181000	117039840	2970	2970	2970	2970	0
176	20240229	180900	117039840	2970	2970	2970	2970	0
177	20240229	180800	117039840	2970	2970	2970	2970	0
178	20240229	180700	117039840	2970	2970	2970	2970	0
179	20240229	180600	117039840	2970	2970	2970	2970	0
180	20240229	180500	117039840	2970	2970	2970	2970	0
181	20240229	180400	117039840	2970	2970	2970	2970	0
182	20240229	180300	117039840	2970	2970	2970	2970	404
183	20240229	180200	117039840	2970	2970	2970	2970	0
184	20240229	180100	117039840	2970	2970	2970	2970	0
185	20240229	180000	117039840	2970	2970	2970	2970	0
186	20240229	175900	117039840	2970	2970	2970	2970	0
187	20240229	175800	117039840	2970	2970	2970	2970	0
188	20240229	175700	117039840	2970	2970	2970	2970	0
189	20240229	175600	117039840	2970	2970	2970	2970	0
190	20240229	175500	117039840	2970	2970	2970	2970	0
191	20240229	175400	117039840	2970	2970	2970	2970	0
192	20240229	175300	117039840	2970	2970	2970	2970	0
193	20240229	175200	117039840	2970	2970	2970	2970	0
194	20240229	175100	117039840	2970	2970	2970	2970	0
195	20240229	175000	117039840	2970	2970	2970	2970	0
196	20240229	174900	117039840	2970	2970	2970	2970	0
197	20240229	174800	117039840	2970	2970	2970	2970	0
198	20240229	174700	117039840	2970	2970	2970	2970	0
199	20240229	174600	117039840	2970	2970	2970	2970	0
200	20240229	174500	117039840	2970	2970	2970	2970	0
201	20240229	174400	117039840	2970	2970	2970	2970	0
202	20240229	174300	117039840	2970	2970	2970	2970	0
203	20240229	174200	117039840	2970	2970	2970	2970	0
204	20240229	174100	117039840	2970	2970	2970	2970	0
205	20240229	174000	117039840	2970	2970	2970	2970	0
206	20240229	173900	117039840	2970	2970	2970	2970	0
207	20240229	173800	117039840	2970	2970	2970	2970	0
208	20240229	173700	117039840	2970	2970	2970	2970	0
209	20240229	173600	117039840	2970	2970	2970	2970	0
210	20240229	173500	117039840	2970	2970	2970	2970	0
211	20240229	173400	117039840	2970	2970	2970	2970	0
212	20240229	173300	117039840	2970	2970	2970	2970	404
213	20240229	173200	117039840	2970	2970	2970	2970	0
214	20240229	173100	117039840	2970	2970	2970	2970	0
215	20240229	173000	117039840	2970	2970	2970	2970	0
216	20240229	172900	117039840	2970	2970	2970	2970	0
217	20240229	172800	117039840	2970	2970	2970	2970	0
218	20240229	172700	117039840	2970	2970	2970	2970	0
219	20240229	172600	117039840	2970	2970	2970	2970	0
220	20240229	172500	117039840	2970	2970	2970	2970	0
221	20240229	172400	117039840	2970	2970	2970	2970	0
222	20240229	172300	117039840	2970	2970	2970	2970	0
223	20240229	172200	117039840	2970	2970	2970	2970	0
224	20240229	172100	117039840	2970	2970	2970	2970	0
225	20240229	172000	117039840	2970	2970	2970	2970	0
226	20240229	171900	117039840	2970	2970	2970	2970	0
227	20240229	171800	117039840	2970	2970	2970	2970	0
228	20240229	171700	117039840	2970	2970	2970	2970	0
229	20240229	171600	117039840	2970	2970	2970	2970	0
230	20240229	171500	117039840	2970	2970	2970	2970	0
231	20240229	171400	117039840	2970	2970	2970	2970	0
232	20240229	171300	117039840	2970	2970	2970	2970	0
233	20240229	171200	117039840	2970	2970	2970	2970	0
234	20240229	171100	117039840	2970	2970	2970	2970	0
235	20240229	171000	117039840	2970	2970	2970	2970	0
236	20240229	170900	117039840	2970	2970	2970	2970	0
237	20240229	170800	117039840	2970	2970	2970	2970	0
238	20240229	170700	117039840	2970	2970	2970	2970	0
239	20240229	170600	117039840	2970	2970	2970	2970	0
240	20240229	170500	117039840	2970	2970	2970	2970	0
241	20240229	170400	117039840	2970	2970	2970	2970	0
242	20240229	170300	117039840	2970	2970	2970	2970	404
243	20240229	170200	117039840	2970	2970	2970	2970	0
244	20240229	170100	117039840	2970	2970	2970	2970	0
245	20240229	170000	117039840	2970	2970	2970	2970	0
246	20240229	165900	117039840	2970	2970	2970	2970	0
247	20240229	165800	117039840	2970	2970	2970	2970	0
248	20240229	165700	117039840	2970	2970	2970	2970	0
249	20240229	165600	117039840	2970	2970	2970	2970	0
250	20240229	165500	117039840	2970	2970	2970	2970	0
251	20240229	165400	117039840	2970	2970	2970	2970	0
252	20240229	165300	117039840	2970	2970	2970	2970	0
253	20240229	165200	117039840	2970	2970	2970	2970	0
254	20240229	165100	117039840	2970	2970	2970	2970	0
255	20240229	165000	117039840	2970	2970	2970	2970	0
256	20240229	164900	117039840	2970	2970	2970	2970	0
257	20240229	164800	117039840	2970	2970	2970	2970	0
258	20240229	164700	117039840	2970	2970	2970	2970	0
259	20240229	164600	117039840	2970	2970	2970	2970	0
260	20240229	164500	117039840	2970	2970	2970	2970	0
261	20240229	164400	117039840	2970	2970	2970	2970	0
262	20240229	164300	117039840	2970	2970	2970	2970	0
263	20240229	164200	117039840	2970	2970	2970	2970	0
264	20240229	164100	117039840	2970	2970	2970	2970	0
265	20240229	164000	117039840	2970	2970	2970	2970	0
266	20240229	163900	117039840	2970	2970	2970	2970	0
267	20240229	163800	117039840	2970	2970	2970	2970	0
268	20240229	163700	117039840	2970	2970	2970	2970	0
269	20240229	163600	117039840	2970	2970	2970	2970	0
270	20240229	163500	117039840	2970	2970	2970	2970	0
271	20240229	163400	117039840	2970	2970	2970	2970	0
272	20240229	163300	117039840	2970	2970	2970	2970	404
273	20240229	163200	117039840	2970	2970	2970	2970	0
274	20240229	163100	117039840	2970	2970	2970	2970	0
275	20240229	163000	117039840	2970	2970	2970	2970	0
276	20240229	162900	117039840	2970	2970	2970	2970	0
277	20240229	162800	117039840	2970	2970	2970	2970	0
278	20240229	162700	117039840	2970	2970	2970	2970	0
279	20240229	162600	117039840	2970	2970	2970	2970	0
280	20240229	162500	117039840	2970	2970	2970	2970	0
281	20240229	162400	117039840	2970	2970	2970	2970	0
282	20240229	162300	117039840	2970	2970	2970	2970	0
283	20240229	162200	117039840	2970	2970	2970	2970	0
284	20240229	162100	117039840	2970	2970	2970	2970	0
285	20240229	162000	117039840	2970	2970	2970	2970	0
286	20240229	161900	117039840	2970	2970	2970	2970	0
287	20240229	161800	117039840	2970	2970	2970	2970	0
288	20240229	161700	117039840	2970	2970	2970	2970	0
289	20240229	161600	117039840	2970	2970	2970	2970	0
290	20240229	161500	117039840	2970	2970	2970	2970	0
291	20240229	161400	117039840	2970	2970	2970	2970	0
292	20240229	161300	117039840	2970	2970	2970	2970	0
293	20240229	161200	117039840	2970	2970	2970	2970	0
294	20240229	161100	117039840	2970	2970	2970	2970	0
295	20240229	161000	117039840	2970	2970	2970	2970	0
296	20240229	160900	117039840	2970	2970	2970	2970	0
297	20240229	160800	117039840	2970	2970	2970	2970	0
298	20240229	160700	117039840	2970	2970	2970	2970	0
299	20240229	160600	117039840	2970	2970	2970	2970	0
300	20240229	160500	117039840	2970	2970	2970	2970	0
301	20240229	160400	117039840	2970	2970	2970	2970	0
302	20240229	160300	117039840	2970	2970	2970	2970	404
303	20240229	160200	117039840	2970	2970	2970	2970	0
304	20240229	160100	117039840	2970	2970	2970	2970	0
305	20240229	160000	117039840	2970	2970	2970	2970	0
306	20240229	155900	117039840	2970	2970	2970	2970	0
307	20240229	155800	117039840	2970	2970	2970	2970	0
308	20240229	155700	117039840	2970	2970	2970	2970	0
309	20240229	155600	117039840	2970	2970	2970	2970	0
310	20240229	155500	117039840	2970	2970	2970	2970	0
311	20240229	155400	117039840	2970	2970	2970	2970	0
312	20240229	155300	117039840	2970	2970	2970	2970	0
313	20240229	155200	117039840	2970	2970	2970	2970	0
314	20240229	155100	117039840	2970	2970	2970	2970	0
315	20240229	155000	117039840	2970	2970	2970	2970	0
316	20240229	154900	117039840	2970	2970	2970	2970	0
317	20240229	154800	117039840	2970	2970	2970	2970	0
318	20240229	154700	117039840	2970	2970	2970	2970	0
319	20240229	154600	117039840	2970	2970	2970	2970	0
320	20240229	154500	117039840	2970	2970	2970	2970	0
321	20240229	154400	117039840	2970	2970	2970	2970	0
322	20240229	154300	117039840	2970	2970	2970	2970	0
323	20240229	154200	117039840	2970	2970	2970	2970	0
324	20240229	154100	117039840	2970	2970	2970	2970	0
325	20240229	154000	117039840	2970	2970	2970	2970	0
326	20240229	153900	117039840	2970	2970	2970	2970	0
327	20240229	153800	117039840	2970	2970	2970	2970	0
328	20240229	153700	117039840	2970	2970	2970	2970	0
329	20240229	153600	117039840	2970	2970	2970	2970	0
330	20240229	153500	117039840	2970	2970	2970	2970	0
331	20240229	153400	117039840	2970	2970	2970	2970	0
332	20240229	153300	117039840	2970	2970	2970	2970	404
333	20240229	153200	117039840	2970	2970	2970	2970	0
334	20240229	153100	117039840	2970	2970	2970	2970	0
335	20240229	153000	117039840	2970	2970	2970	2970	404
336	20240229	152900	115839960	2955	2955	2955	2955	0
337	20240229	152800	115839960	2955	2955	2955	2955	0
338	20240229	152700	115839960	2955	2955	2955	2955	0
339	20240229	152600	115839960	2955	2955	2955	2955	0
340	20240229	152500	115839960	2955	2955	2955	2955	0
341	20240229	152400	115839960	2955	2955	2955	2955	0
342	20240229	152300	115839960	2955	2955	2955	2955	0
343	20240229	152200	115839960	2955	2955	2955	2955	0
344	20240229	152100	115839960	2955	2955	2955	2955	0
345	20240229	152000	115839960	2955	2955	2955	2955	0
346	20240229	151900	115839960	2955	2955	2955	2955	0
347	20240229	151800	115839960	2955	2940	2955	2940	2165
348	20240229	151700	109474845	2940	2940	2940	2940	0
349	20240229	151600	109474845	2940	2940	2940	2940	1
350	20240229	151500	109471905	2935	2935	2935	2935	0
351	20240229	151400	109471905	2935	2935	2935	2935	436
352	20240229	151300	108192245	2935	2935	2935	2935	0
353	20240229	151200	108192245	2935	2935	2935	2935	0
354	20240229	151100	108192245	2935	2935	2935	2935	70
355	20240229	151000	107986795	2935	2935	2935	2935	299
356	20240229	150900	107109230	2940	2940	2940	2940	0
357	20240229	150800	107109230	2940	2940	2940	2940	0
358	20240229	150700	107109230	2940	2940	2940	2940	0
359	20240229	150600	107109230	2940	2940	2940	2940	0
360	20240229	150500	107109230	2940	2940	2940	2940	0
361	20240229	150400	107109230	2940	2940	2940	2940	0
362	20240229	150300	107109230	2940	2940	2940	2940	35
363	20240229	150200	107006330	2940	2940	2940	2940	0
364	20240229	150100	107006330	2940	2940	2940	2940	1057
365	20240229	150000	103898750	2940	2940	2940	2940	0
366	20240229	145900	103898750	2940	2940	2940	2940	0
367	20240229	145800	103898750	2940	2940	2940	2940	0
368	20240229	145700	103898750	2940	2940	2940	2940	1
369	20240229	145600	103895810	2940	2940	2940	2940	0
370	20240229	145500	103895810	2940	2940	2940	2940	1
371	20240229	145400	103892870	2940	2940	2940	2940	5
372	20240229	145300	103878170	2940	2940	2940	2940	0
373	20240229	145200	103878170	2940	2940	2940	2940	0
374	20240229	145100	103878170	2940	2940	2940	2940	0
375	20240229	145000	103878170	2940	2940	2940	2940	0
376	20240229	144900	103878170	2940	2940	2940	2940	0
377	20240229	144800	103878170	2940	2940	2940	2940	1
378	20240229	144700	103875230	2940	2940	2940	2940	3
379	20240229	144600	103866410	2940	2940	2940	2940	15
380	20240229	144500	103822310	2940	2945	2945	2940	205
381	20240229	144400	103219030	2950	2950	2950	2950	0
382	20240229	144300	103219030	2950	2950	2950	2950	5
383	20240229	144200	103204280	2955	2955	2955	2955	0
384	20240229	144100	103204280	2955	2955	2955	2955	0
385	20240229	144000	103204280	2955	2955	2955	2955	0
386	20240229	143900	103204280	2955	2955	2955	2955	3
387	20240229	143800	103195415	2955	2955	2955	2955	0
388	20240229	143700	103195415	2955	2955	2955	2955	7
389	20240229	143600	103174730	2955	2955	2955	2955	0
390	20240229	143500	103174730	2955	2955	2955	2955	0
391	20240229	143400	103174730	2955	2955	2955	2955	0
392	20240229	143300	103174730	2955	2955	2955	2955	0
393	20240229	143200	103174730	2955	2955	2955	2955	3
394	20240229	143100	103165865	2955	2955	2955	2955	0
395	20240229	143000	103165865	2955	2955	2955	2955	0
396	20240229	142900	103165865	2955	2955	2955	2955	0
397	20240229	142800	103165865	2955	2955	2955	2955	0
398	20240229	142700	103165865	2955	2955	2955	2955	0
399	20240229	142600	103165865	2955	2955	2955	2955	0
400	20240229	142500	103165865	2955	2955	2955	2955	0
401	20240229	142400	103165865	2955	2955	2955	2955	0
402	20240229	142300	103165865	2955	2955	2955	2955	1
403	20240229	142200	103162910	2945	2945	2945	2945	0
404	20240229	142100	103162910	2945	2945	2945	2945	0
405	20240229	142000	103162910	2945	2945	2945	2945	0
406	20240229	141900	103162910	2945	2945	2945	2945	0
407	20240229	141800	103162910	2945	2945	2945	2945	0
408	20240229	141700	103162910	2945	2945	2945	2945	0
409	20240229	141600	103162910	2945	2945	2945	2945	0
410	20240229	141500	103162910	2945	2945	2945	2945	500
411	20240229	141400	101690410	2935	2935	2935	2935	0
412	20240229	141300	101690410	2935	2935	2935	2935	0
413	20240229	141200	101690410	2935	2935	2935	2935	0
414	20240229	141100	101690410	2935	2935	2935	2935	0
415	20240229	141000	101690410	2935	2960	2960	2935	4803
416	20240229	140900	87565100	2960	2960	2960	2960	0
417	20240229	140800	87565100	2960	2960	2960	2960	0
418	20240229	140700	87565100	2960	2960	2960	2960	0
419	20240229	140600	87565100	2960	2960	2960	2960	0
420	20240229	140500	87565100	2960	2960	2960	2960	0
421	20240229	140400	87565100	2960	2960	2960	2960	0
422	20240229	140300	87565100	2960	2960	2960	2960	12
423	20240229	140200	87529580	2960	2960	2960	2960	0
424	20240229	140100	87529580	2960	2960	2960	2960	0
425	20240229	140000	87529580	2960	2960	2960	2960	0
426	20240229	135900	87529580	2960	2960	2960	2960	0
427	20240229	135800	87529580	2960	2960	2960	2960	0
428	20240229	135700	87529580	2960	2960	2960	2960	6
429	20240229	135600	87511820	2980	2980	2980	2980	0
430	20240229	135500	87511820	2980	2980	2980	2980	400
431	20240229	135400	86319820	2980	2980	2980	2980	0
432	20240229	135300	86319820	2980	2980	2980	2980	600
433	20240229	135200	84531820	2965	2960	2980	2960	1120
434	20240229	135100	81206470	2980	2950	2985	2950	839
435	20240229	135000	78725970	2950	2950	2950	2950	0
436	20240229	134900	78725970	2950	2950	2950	2950	1
437	20240229	134800	78723020	2940	2940	2940	2940	202
438	20240229	134700	78129140	2935	2935	2935	2935	0
439	20240229	134600	78129140	2935	2935	2935	2935	0
440	20240229	134500	78129140	2935	2935	2935	2935	0
441	20240229	134400	78129140	2935	2935	2935	2935	0
442	20240229	134300	78129140	2935	2935	2935	2935	0
443	20240229	134200	78129140	2935	2935	2935	2935	0
444	20240229	134100	78129140	2935	2940	2940	2935	3000
445	20240229	134000	69319845	2945	2945	2945	2945	0
446	20240229	133900	69319845	2945	2945	2945	2945	0
447	20240229	133800	69319845	2945	2945	2945	2945	0
448	20240229	133700	69319845	2945	2945	2945	2945	3
449	20240229	133600	69311010	2935	2935	2935	2935	0
450	20240229	133500	69311010	2935	2935	2935	2935	0
451	20240229	133400	69311010	2935	2935	2935	2935	0
452	20240229	133300	69311010	2935	2935	2935	2935	0
453	20240229	133200	69311010	2935	2940	2940	2935	1000
454	20240229	133100	66375250	2940	2940	2940	2940	0
455	20240229	133000	66375250	2940	2940	2940	2940	0
456	20240229	132900	66375250	2940	2940	2940	2940	646
457	20240229	132800	64476010	2940	2940	2940	2940	895
458	20240229	132700	61844710	2945	2945	2945	2945	0
459	20240229	132600	61844710	2945	2945	2945	2945	0
460	20240229	132500	61844710	2945	2945	2945	2945	0
461	20240229	132400	61844710	2945	2945	2945	2945	10
462	20240229	132300	61815260	2945	2945	2945	2945	0
463	20240229	132200	61815260	2945	2945	2945	2945	0
464	20240229	132100	61815260	2945	2945	2945	2945	0
465	20240229	132000	61815260	2945	2945	2945	2945	0
466	20240229	131900	61815260	2945	2945	2945	2945	33
467	20240229	131800	61718075	2955	2955	2955	2955	0
468	20240229	131700	61718075	2955	2955	2955	2955	1
469	20240229	131600	61715120	2945	2945	2945	2945	423
470	20240229	131500	60469385	2945	2945	2945	2945	700
471	20240229	131400	58407885	2945	2945	2945	2945	0
472	20240229	131300	58407885	2945	2950	2950	2945	205
473	20240229	131200	57804135	2955	2955	2955	2955	0
474	20240229	131100	57804135	2955	2955	2955	2955	0
475	20240229	131000	57804135	2955	2955	2955	2955	0
476	20240229	130900	57804135	2955	2955	2955	2955	0
477	20240229	130800	57804135	2955	2955	2955	2955	0
478	20240229	130700	57804135	2955	2955	2955	2955	0
479	20240229	130600	57804135	2955	2955	2955	2955	1
480	20240229	130500	57801180	2950	2950	2950	2950	200
481	20240229	130400	57211180	2955	2955	2955	2955	0
482	20240229	130300	57211180	2955	2955	2955	2955	0
483	20240229	130200	57211180	2955	2955	2955	2955	4
484	20240229	130100	57199360	2955	2955	2955	2955	0
485	20240229	130000	57199360	2955	2955	2955	2955	0
486	20240229	125900	57199360	2955	2955	2955	2955	0
487	20240229	125800	57199360	2955	2955	2955	2955	0
488	20240229	125700	57199360	2955	2955	2955	2955	0
489	20240229	125600	57199360	2955	2955	2955	2955	0
490	20240229	125500	57199360	2955	2955	2955	2955	0
491	20240229	125400	57199360	2955	2955	2955	2955	0
492	20240229	125300	57199360	2955	2955	2955	2955	0
493	20240229	125200	57199360	2955	2955	2955	2955	5
494	20240229	125100	57184585	2950	2950	2950	2950	0
495	20240229	125000	57184585	2950	2950	2950	2950	0
496	20240229	124900	57184585	2950	2950	2950	2950	0
497	20240229	124800	57184585	2950	2950	2950	2950	0
498	20240229	124700	57184585	2950	2950	2950	2950	0
499	20240229	124600	57184585	2950	2950	2950	2950	0
500	20240229	124500	57184585	2950	2950	2950	2950	0
501	20240229	124400	57184585	2950	2950	2950	2950	0
502	20240229	124300	57184585	2950	2955	2955	2950	6
503	20240229	124200	57166865	2955	2955	2955	2955	0
504	20240229	124100	57166865	2955	2955	2955	2955	0
505	20240229	124000	57166865	2955	2955	2955	2955	0
506	20240229	123900	57166865	2955	2955	2955	2955	20
507	20240229	123800	57107765	2945	2945	2945	2945	0
508	20240229	123700	57107765	2945	2945	2945	2945	0
509	20240229	123600	57107765	2945	2945	2945	2945	0
510	20240229	123500	57107765	2945	2945	2945	2945	0
511	20240229	123400	57107765	2945	2945	2945	2945	0
512	20240229	123300	57107765	2945	2945	2945	2945	0
513	20240229	123200	57107765	2945	2945	2945	2945	0
514	20240229	123100	57107765	2945	2945	2945	2945	0
515	20240229	123000	57107765	2945	2945	2945	2945	0
516	20240229	122900	57107765	2945	2945	2945	2945	0
517	20240229	122800	57107765	2945	2945	2945	2945	0
518	20240229	122700	57107765	2945	2945	2945	2945	0
519	20240229	122600	57107765	2945	2945	2945	2945	0
520	20240229	122500	57107765	2945	2945	2945	2945	0
521	20240229	122400	57107765	2945	2945	2945	2945	0
522	20240229	122300	57107765	2945	2945	2945	2945	0
523	20240229	122200	57107765	2945	2945	2945	2945	0
524	20240229	122100	57107765	2945	2945	2945	2945	0
525	20240229	122000	57107765	2945	2945	2945	2945	0
526	20240229	121900	57107765	2945	2945	2945	2945	311
527	20240229	121800	56191870	2940	2945	2945	2940	3000
528	20240229	121700	47369545	2945	2955	2955	2945	3000
529	20240229	121600	38519695	2955	2955	2955	2955	0
530	20240229	121500	38519695	2955	2955	2955	2955	0
531	20240229	121400	38519695	2955	2955	2955	2955	506
532	20240229	121300	37024465	2960	2960	2960	2960	0
533	20240229	121200	37024465	2960	2960	2960	2960	18
534	20240229	121100	36971185	2960	2960	2960	2960	0
535	20240229	121000	36971185	2960	2960	2960	2960	2
536	20240229	120900	36965265	2970	2970	2970	2970	0
537	20240229	120800	36965265	2970	2970	2970	2970	0
538	20240229	120700	36965265	2970	2970	2970	2970	0
539	20240229	120600	36965265	2970	2970	2970	2970	0
540	20240229	120500	36965265	2970	2970	2970	2970	0
541	20240229	120400	36965265	2970	2970	2970	2970	0
542	20240229	120300	36965265	2970	2970	2970	2970	0
543	20240229	120200	36965265	2970	2970	2970	2970	0
544	20240229	120100	36965265	2970	2970	2970	2970	0
545	20240229	120000	36965265	2970	2970	2970	2970	0
546	20240229	115900	36965265	2970	2970	2970	2970	0
547	20240229	115800	36965265	2970	2970	2970	2970	0
548	20240229	115700	36965265	2970	2970	2970	2970	0
549	20240229	115600	36965265	2970	2970	2970	2970	0
550	20240229	115500	36965265	2970	2970	2970	2970	0
551	20240229	115400	36965265	2970	2970	2970	2970	0
552	20240229	115300	36965265	2970	2970	2970	2970	0
553	20240229	115200	36965265	2970	2970	2970	2970	0
554	20240229	115100	36965265	2970	2970	2970	2970	0
555	20240229	115000	36965265	2970	2970	2970	2970	0
556	20240229	114900	36965265	2970	2970	2970	2970	0
557	20240229	114800	36965265	2970	2970	2970	2970	0
558	20240229	114700	36965265	2970	2970	2970	2970	0
559	20240229	114600	36965265	2970	2970	2970	2970	0
560	20240229	114500	36965265	2970	2970	2970	2970	1
561	20240229	114400	36962295	2955	2960	2960	2955	68
562	20240229	114300	36761315	2970	2970	2970	2970	0
563	20240229	114200	36761315	2970	2970	2970	2970	1
564	20240229	114100	36758345	2960	2960	2960	2960	0
565	20240229	114000	36758345	2960	2960	2960	2960	0
566	20240229	113900	36758345	2960	2960	2960	2960	0
567	20240229	113800	36758345	2960	2960	2960	2960	0
568	20240229	113700	36758345	2960	2960	2960	2960	0
569	20240229	113600	36758345	2960	2960	2960	2960	0
570	20240229	113500	36758345	2960	2960	2960	2960	0
571	20240229	113400	36758345	2960	2960	2960	2960	0
572	20240229	113300	36758345	2960	2960	2960	2960	0
573	20240229	113200	36758345	2960	2960	2960	2960	0
574	20240229	113100	36758345	2960	2960	2960	2960	0
575	20240229	113000	36758345	2960	2960	2960	2960	0
576	20240229	112900	36758345	2960	2960	2960	2960	153
577	20240229	112800	36305465	2960	2960	2960	2960	0
578	20240229	112700	36305465	2960	2960	2960	2960	0
579	20240229	112600	36305465	2960	2960	2960	2960	0
580	20240229	112500	36305465	2960	2960	2960	2960	0
581	20240229	112400	36305465	2960	2960	2960	2960	0
582	20240229	112300	36305465	2960	2960	2960	2960	0
583	20240229	112200	36305465	2960	2960	2960	2960	0
584	20240229	112100	36305465	2960	2960	2960	2960	0
585	20240229	112000	36305465	2960	2960	2960	2960	545
586	20240229	111900	34692265	2960	2960	2960	2960	0
587	20240229	111800	34692265	2960	2960	2960	2960	0
588	20240229	111700	34692265	2960	2960	2960	2960	0
589	20240229	111600	34692265	2960	2960	2960	2960	0
590	20240229	111500	34692265	2960	2960	2960	2960	0
591	20240229	111400	34692265	2960	2960	2960	2960	0
592	20240229	111300	34692265	2960	2960	2960	2960	316
593	20240229	111200	33756905	2965	2965	2965	2965	0
594	20240229	111100	33756905	2965	2965	2965	2965	0
595	20240229	111000	33756905	2965	2965	2965	2965	9
596	20240229	110900	33730220	2965	2965	2965	2965	0
597	20240229	110800	33730220	2965	2965	2965	2965	0
598	20240229	110700	33730220	2965	2965	2965	2965	0
599	20240229	110600	33730220	2965	2965	2965	2965	0
600	20240229	110500	33730220	2965	2965	2965	2965	0
601	20240229	110400	33730220	2965	2965	2965	2965	0
602	20240229	110300	33730220	2965	2965	2965	2965	0
603	20240229	110200	33730220	2965	2965	2965	2965	0
604	20240229	110100	33730220	2965	2965	2965	2965	5
605	20240229	110000	33715395	2970	2970	2970	2970	0
606	20240229	105900	33715395	2970	2970	2970	2970	0
607	20240229	105800	33715395	2970	2970	2970	2970	0
608	20240229	105700	33715395	2970	2970	2970	2970	0
609	20240229	105600	33715395	2970	2970	2970	2970	0
610	20240229	105500	33715395	2970	2970	2970	2970	0
611	20240229	105400	33715395	2970	2970	2970	2970	0
612	20240229	105300	33715395	2970	2970	2970	2970	0
613	20240229	105200	33715395	2970	2975	2975	2970	316
614	20240229	105100	32775320	2985	2985	2985	2985	0
615	20240229	105000	32775320	2985	2985	2985	2985	434
616	20240229	104900	31479830	2985	2985	2985	2985	0
617	20240229	104800	31479830	2985	2985	2985	2985	0
618	20240229	104700	31479830	2985	2985	2985	2985	0
619	20240229	104600	31479830	2985	2985	2985	2985	0
620	20240229	104500	31479830	2985	2985	2985	2985	0
621	20240229	104400	31479830	2985	2985	2985	2985	0
622	20240229	104300	31479830	2985	2985	2985	2985	0
623	20240229	104200	31479830	2985	2985	2985	2985	0
624	20240229	104100	31479830	2985	2985	2985	2985	0
625	20240229	104000	31479830	2985	2985	2985	2985	0
626	20240229	103900	31479830	2985	2985	2985	2985	0
627	20240229	103800	31479830	2985	2985	2985	2985	0
628	20240229	103700	31479830	2985	2985	2985	2985	0
629	20240229	103600	31479830	2985	2985	2985	2985	0
630	20240229	103500	31479830	2985	2985	2985	2985	0
631	20240229	103400	31479830	2985	2985	2985	2985	5
632	20240229	103300	31464905	2985	2985	2985	2985	0
633	20240229	103200	31464905	2985	2985	2985	2985	0
634	20240229	103100	31464905	2985	2985	2985	2985	0
635	20240229	103000	31464905	2985	2985	2985	2985	0
636	20240229	102900	31464905	2985	2985	2985	2985	0
637	20240229	102800	31464905	2985	2985	2985	2985	0
638	20240229	102700	31464905	2985	2975	2985	2975	56
639	20240229	102600	31298295	2960	2960	2960	2960	508
640	20240229	102500	29794615	2955	2960	2960	2955	1000
641	20240229	102400	26837775	2965	2965	2965	2965	0
642	20240229	102300	26837775	2965	2965	2965	2965	0
643	20240229	102200	26837775	2965	2965	2965	2965	0
644	20240229	102100	26837775	2965	2965	2965	2965	0
645	20240229	102000	26837775	2965	2980	2980	2965	155
646	20240229	101900	26378155	2965	2965	2965	2965	2073
647	20240229	101800	20231710	2970	2970	2970	2970	0
648	20240229	101700	20231710	2970	2970	2970	2970	0
649	20240229	101600	20231710	2970	2970	2970	2970	0
650	20240229	101500	20231710	2970	2970	2970	2970	0
651	20240229	101400	20231710	2970	2970	2970	2970	1193
652	20240229	101300	16688500	2975	2975	2975	2975	35
653	20240229	101200	16584375	2980	2985	2985	2980	23
654	20240229	101100	16515785	2990	2990	2990	2990	0
655	20240229	101000	16515785	2990	2990	2990	2990	0
656	20240229	100900	16515785	2990	2990	2990	2990	0
657	20240229	100800	16515785	2990	2990	2990	2990	0
658	20240229	100700	16515785	2990	2990	2990	2990	0
659	20240229	100600	16515785	2990	2990	2990	2990	0
660	20240229	100500	16515785	2990	2990	2990	2990	0
661	20240229	100400	16515785	2990	2990	2990	2990	0
662	20240229	100300	16515785	2990	2990	2990	2990	1
663	20240229	100200	16512795	2990	2990	2990	2990	1
664	20240229	100100	16509805	2990	2990	2990	2990	0
665	20240229	100000	16509805	2990	2990	2990	2990	1003
666	20240229	095900	13510835	2990	2990	2990	2990	0
667	20240229	095800	13510835	2990	2990	2990	2990	0
668	20240229	095700	13510835	2990	2990	2990	2990	0
669	20240229	095600	13510835	2990	2990	2990	2990	0
670	20240229	095500	13510835	2990	2990	2990	2990	0
671	20240229	095400	13510835	2990	2990	2990	2990	1
672	20240229	095300	13507845	2970	2970	2970	2970	0
673	20240229	095200	13507845	2970	2970	2970	2970	0
674	20240229	095100	13507845	2970	2970	2970	2970	0
675	20240229	095000	13507845	2970	2970	2970	2970	51
676	20240229	094900	13356375	2970	2970	2970	2970	357
677	20240229	094800	12296085	2975	2975	2975	2975	201
678	20240229	094700	11698110	2975	2975	2975	2975	0
679	20240229	094600	11698110	2975	2975	2975	2975	0
680	20240229	094500	11698110	2975	2975	2975	2975	0
681	20240229	094400	11698110	2975	2975	2975	2975	439
682	20240229	094300	10392085	2970	2970	2970	2970	0
683	20240229	094200	10392085	2970	2970	2970	2970	1403
684	20240229	094100	6225175	2970	2970	2970	2970	250
685	20240229	094000	5482675	2970	2970	2970	2970	976
686	20240229	093900	2583955	2970	2970	2970	2970	5
687	20240229	093800	2569105	2970	2970	2970	2970	1
688	20240229	093700	2566135	2970	2970	2970	2970	0
689	20240229	093600	2566135	2970	2970	2970	2970	0
690	20240229	093500	2566135	2970	2970	2970	2970	0
691	20240229	093400	2566135	2970	2970	2970	2970	45
692	20240229	093300	2432485	2975	2975	2975	2975	0
693	20240229	093200	2432485	2975	2975	2975	2975	0
694	20240229	093100	2432485	2975	2975	2975	2975	0
695	20240229	093000	2432485	2975	2975	2975	2975	0
696	20240229	092900	2432485	2975	2975	2975	2975	0
697	20240229	092800	2432485	2975	2975	2975	2975	0
698	20240229	092700	2432485	2975	2975	2975	2975	19
699	20240229	092600	2375960	2975	2975	2975	2975	120
700	20240229	092500	2018960	2975	2975	2975	2975	0
701	20240229	092400	2018960	2975	2980	2980	2975	423
702	20240229	092300	760525	2980	2980	2980	2980	0
703	20240229	092200	760525	2980	2980	2980	2980	0
704	20240229	092100	760525	2980	2980	2980	2980	0
705	20240229	092000	760525	2980	2980	2980	2980	0
706	20240229	091900	760525	2980	2980	2980	2980	205
707	20240229	091800	149625	2980	2985	2985	2980	8
708	20240229	091700	125775	2985	2985	2985	2985	1
709	20240229	091600	122790	2990	2990	2990	2990	1
710	20240229	091500	119800	2995	2995	2995	2995	0
711	20240229	091400	119800	2995	2995	2995	2995	5
712	20240229	091300	104825	3000	3000	3000	3000	0
713	20240229	091200	104825	3000	3000	3000	3000	0
714	20240229	091100	104825	3000	3000	3000	3000	10
715	20240229	091000	74825	3000	3000	3000	3000	0
716	20240229	090900	74825	3000	3000	3000	3000	0
717	20240229	090800	74825	3000	3000	3000	3000	0
718	20240229	090700	74825	3000	3000	3000	3000	5
719	20240229	090600	59825	2995	2995	2995	2995	0
720	20240229	090500	59825	2995	2995	2995	2995	0
721	20240229	090400	59825	2995	2995	2995	2995	1
722	20240229	090300	56830	3000	3000	3000	3000	1
723	20240229	090200	53830	2995	2995	2995	2995	0
724	20240229	090100	53830	2995	2995	2995	2995	1
725	20240229	090000	50835	2995	2995	2995	2975	17