KissMeData/439410/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212900	35669525	2090	2090	2090	2090	20
3	20240228	212800	35669525	2090	2090	2090	2090	0
4	20240228	212700	35669525	2090	2090	2090	2090	0
5	20240228	212600	35669525	2090	2090	2090	2090	0
6	20240228	212500	35669525	2090	2090	2090	2090	0
7	20240228	212400	35669525	2090	2090	2090	2090	0
8	20240228	212300	35669525	2090	2090	2090	2090	0
9	20240228	212200	35669525	2090	2090	2090	2090	0
10	20240228	212100	35669525	2090	2090	2090	2090	0
11	20240228	212000	35669525	2090	2090	2090	2090	0
12	20240228	211900	35669525	2090	2090	2090	2090	0
13	20240228	211800	35669525	2090	2090	2090	2090	0
14	20240228	211700	35669525	2090	2090	2090	2090	0
15	20240228	211600	35669525	2090	2090	2090	2090	0
16	20240228	211500	35669525	2090	2090	2090	2090	0
17	20240228	211400	35669525	2090	2090	2090	2090	0
18	20240228	211300	35669525	2090	2090	2090	2090	0
19	20240228	211200	35669525	2090	2090	2090	2090	0
20	20240228	211100	35669525	2090	2090	2090	2090	0
21	20240228	211000	35669525	2090	2090	2090	2090	0
22	20240228	210900	35669525	2090	2090	2090	2090	0
23	20240228	210800	35669525	2090	2090	2090	2090	0
24	20240228	210700	35669525	2090	2090	2090	2090	0
25	20240228	210600	35669525	2090	2090	2090	2090	0
26	20240228	210500	35669525	2090	2090	2090	2090	0
27	20240228	210400	35669525	2090	2090	2090	2090	0
28	20240228	210300	35669525	2090	2090	2090	2090	0
29	20240228	210200	35669525	2090	2090	2090	2090	0
30	20240228	210100	35669525	2090	2090	2090	2090	0
31	20240228	210000	35669525	2090	2090	2090	2090	0
32	20240228	205900	35669525	2090	2090	2090	2090	20
33	20240228	205800	35669525	2090	2090	2090	2090	0
34	20240228	205700	35669525	2090	2090	2090	2090	0
35	20240228	205600	35669525	2090	2090	2090	2090	0
36	20240228	205500	35669525	2090	2090	2090	2090	0
37	20240228	205400	35669525	2090	2090	2090	2090	0
38	20240228	205300	35669525	2090	2090	2090	2090	0
39	20240228	205200	35669525	2090	2090	2090	2090	0
40	20240228	205100	35669525	2090	2090	2090	2090	0
41	20240228	205000	35669525	2090	2090	2090	2090	0
42	20240228	204900	35669525	2090	2090	2090	2090	0
43	20240228	204800	35669525	2090	2090	2090	2090	0
44	20240228	204700	35669525	2090	2090	2090	2090	0
45	20240228	204600	35669525	2090	2090	2090	2090	0
46	20240228	204500	35669525	2090	2090	2090	2090	0
47	20240228	204400	35669525	2090	2090	2090	2090	0
48	20240228	204300	35669525	2090	2090	2090	2090	0
49	20240228	204200	35669525	2090	2090	2090	2090	0
50	20240228	204100	35669525	2090	2090	2090	2090	0
51	20240228	204000	35669525	2090	2090	2090	2090	0
52	20240228	203900	35669525	2090	2090	2090	2090	0
53	20240228	203800	35669525	2090	2090	2090	2090	0
54	20240228	203700	35669525	2090	2090	2090	2090	0
55	20240228	203600	35669525	2090	2090	2090	2090	0
56	20240228	203500	35669525	2090	2090	2090	2090	0
57	20240228	203400	35669525	2090	2090	2090	2090	0
58	20240228	203300	35669525	2090	2090	2090	2090	0
59	20240228	203200	35669525	2090	2090	2090	2090	0
60	20240228	203100	35669525	2090	2090	2090	2090	0
61	20240228	203000	35669525	2090	2090	2090	2090	0
62	20240228	202900	35669525	2090	2090	2090	2090	20
63	20240228	202800	35669525	2090	2090	2090	2090	0
64	20240228	202700	35669525	2090	2090	2090	2090	0
65	20240228	202600	35669525	2090	2090	2090	2090	0
66	20240228	202500	35669525	2090	2090	2090	2090	0
67	20240228	202400	35669525	2090	2090	2090	2090	0
68	20240228	202300	35669525	2090	2090	2090	2090	0
69	20240228	202200	35669525	2090	2090	2090	2090	0
70	20240228	202100	35669525	2090	2090	2090	2090	0
71	20240228	202000	35669525	2090	2090	2090	2090	0
72	20240228	201900	35669525	2090	2090	2090	2090	0
73	20240228	201800	35669525	2090	2090	2090	2090	0
74	20240228	201700	35669525	2090	2090	2090	2090	0
75	20240228	201600	35669525	2090	2090	2090	2090	0
76	20240228	201500	35669525	2090	2090	2090	2090	0
77	20240228	201400	35669525	2090	2090	2090	2090	0
78	20240228	201300	35669525	2090	2090	2090	2090	0
79	20240228	201200	35669525	2090	2090	2090	2090	0
80	20240228	201100	35669525	2090	2090	2090	2090	0
81	20240228	201000	35669525	2090	2090	2090	2090	0
82	20240228	200900	35669525	2090	2090	2090	2090	0
83	20240228	200800	35669525	2090	2090	2090	2090	0
84	20240228	200700	35669525	2090	2090	2090	2090	0
85	20240228	200600	35669525	2090	2090	2090	2090	0
86	20240228	200500	35669525	2090	2090	2090	2090	0
87	20240228	200400	35669525	2090	2090	2090	2090	0
88	20240228	200300	35669525	2090	2090	2090	2090	0
89	20240228	200200	35669525	2090	2090	2090	2090	0
90	20240228	200100	35669525	2090	2090	2090	2090	0
91	20240228	200000	35669525	2090	2090	2090	2090	0
92	20240228	195900	35669525	2090	2090	2090	2090	20
93	20240228	195800	35669525	2090	2090	2090	2090	0
94	20240228	195700	35669525	2090	2090	2090	2090	0
95	20240228	195600	35669525	2090	2090	2090	2090	0
96	20240228	195500	35669525	2090	2090	2090	2090	0
97	20240228	195400	35669525	2090	2090	2090	2090	0
98	20240228	195300	35669525	2090	2090	2090	2090	0
99	20240228	195200	35669525	2090	2090	2090	2090	0
100	20240228	195100	35669525	2090	2090	2090	2090	0
101	20240228	195000	35669525	2090	2090	2090	2090	0
102	20240228	194900	35669525	2090	2090	2090	2090	0
103	20240228	194800	35669525	2090	2090	2090	2090	0
104	20240228	194700	35669525	2090	2090	2090	2090	0
105	20240228	194600	35669525	2090	2090	2090	2090	0
106	20240228	194500	35669525	2090	2090	2090	2090	0
107	20240228	194400	35669525	2090	2090	2090	2090	0
108	20240228	194300	35669525	2090	2090	2090	2090	0
109	20240228	194200	35669525	2090	2090	2090	2090	0
110	20240228	194100	35669525	2090	2090	2090	2090	0
111	20240228	194000	35669525	2090	2090	2090	2090	0
112	20240228	193900	35669525	2090	2090	2090	2090	0
113	20240228	193800	35669525	2090	2090	2090	2090	0
114	20240228	193700	35669525	2090	2090	2090	2090	0
115	20240228	193600	35669525	2090	2090	2090	2090	0
116	20240228	193500	35669525	2090	2090	2090	2090	0
117	20240228	193400	35669525	2090	2090	2090	2090	0
118	20240228	193300	35669525	2090	2090	2090	2090	0
119	20240228	193200	35669525	2090	2090	2090	2090	0
120	20240228	193100	35669525	2090	2090	2090	2090	0
121	20240228	193000	35669525	2090	2090	2090	2090	0
122	20240228	192900	35669525	2090	2090	2090	2090	20
123	20240228	192800	35669525	2090	2090	2090	2090	0
124	20240228	192700	35669525	2090	2090	2090	2090	0
125	20240228	192600	35669525	2090	2090	2090	2090	0
126	20240228	192500	35669525	2090	2090	2090	2090	0
127	20240228	192400	35669525	2090	2090	2090	2090	0
128	20240228	192300	35669525	2090	2090	2090	2090	0
129	20240228	192200	35669525	2090	2090	2090	2090	0
130	20240228	192100	35669525	2090	2090	2090	2090	0
131	20240228	192000	35669525	2090	2090	2090	2090	0
132	20240228	191900	35669525	2090	2090	2090	2090	0
133	20240228	191800	35669525	2090	2090	2090	2090	0
134	20240228	191700	35669525	2090	2090	2090	2090	0
135	20240228	191600	35669525	2090	2090	2090	2090	0
136	20240228	191500	35669525	2090	2090	2090	2090	0
137	20240228	191400	35669525	2090	2090	2090	2090	0
138	20240228	191300	35669525	2090	2090	2090	2090	0
139	20240228	191200	35669525	2090	2090	2090	2090	0
140	20240228	191100	35669525	2090	2090	2090	2090	0
141	20240228	191000	35669525	2090	2090	2090	2090	0
142	20240228	190900	35669525	2090	2090	2090	2090	0
143	20240228	190800	35669525	2090	2090	2090	2090	0
144	20240228	190700	35669525	2090	2090	2090	2090	0
145	20240228	190600	35669525	2090	2090	2090	2090	0
146	20240228	190500	35669525	2090	2090	2090	2090	0
147	20240228	190400	35669525	2090	2090	2090	2090	0
148	20240228	190300	35669525	2090	2090	2090	2090	0
149	20240228	190200	35669525	2090	2090	2090	2090	0
150	20240228	190100	35669525	2090	2090	2090	2090	0
151	20240228	190000	35669525	2090	2090	2090	2090	0
152	20240228	185900	35669525	2090	2090	2090	2090	20
153	20240228	185800	35669525	2090	2090	2090	2090	0
154	20240228	185700	35669525	2090	2090	2090	2090	0
155	20240228	185600	35669525	2090	2090	2090	2090	0
156	20240228	185500	35669525	2090	2090	2090	2090	0
157	20240228	185400	35669525	2090	2090	2090	2090	0
158	20240228	185300	35669525	2090	2090	2090	2090	0
159	20240228	185200	35669525	2090	2090	2090	2090	0
160	20240228	185100	35669525	2090	2090	2090	2090	0
161	20240228	185000	35669525	2090	2090	2090	2090	0
162	20240228	184900	35669525	2090	2090	2090	2090	0
163	20240228	184800	35669525	2090	2090	2090	2090	0
164	20240228	184700	35669525	2090	2090	2090	2090	0
165	20240228	184600	35669525	2090	2090	2090	2090	0
166	20240228	184500	35669525	2090	2090	2090	2090	0
167	20240228	184400	35669525	2090	2090	2090	2090	0
168	20240228	184300	35669525	2090	2090	2090	2090	0
169	20240228	184200	35669525	2090	2090	2090	2090	0
170	20240228	184100	35669525	2090	2090	2090	2090	0
171	20240228	184000	35669525	2090	2090	2090	2090	0
172	20240228	183900	35669525	2090	2090	2090	2090	0
173	20240228	183800	35669525	2090	2090	2090	2090	0
174	20240228	183700	35669525	2090	2090	2090	2090	0
175	20240228	183600	35669525	2090	2090	2090	2090	0
176	20240228	183500	35669525	2090	2090	2090	2090	0
177	20240228	183400	35669525	2090	2090	2090	2090	0
178	20240228	183300	35669525	2090	2090	2090	2090	0
179	20240228	183200	35669525	2090	2090	2090	2090	0
180	20240228	183100	35669525	2090	2090	2090	2090	0
181	20240228	183000	35669525	2090	2090	2090	2090	0
182	20240228	182900	35669525	2090	2090	2090	2090	20
183	20240228	182800	35669525	2090	2090	2090	2090	0
184	20240228	182700	35669525	2090	2090	2090	2090	0
185	20240228	182600	35669525	2090	2090	2090	2090	0
186	20240228	182500	35669525	2090	2090	2090	2090	0
187	20240228	182400	35669525	2090	2090	2090	2090	0
188	20240228	182300	35669525	2090	2090	2090	2090	0
189	20240228	182200	35669525	2090	2090	2090	2090	0
190	20240228	182100	35669525	2090	2090	2090	2090	0
191	20240228	182000	35669525	2090	2090	2090	2090	0
192	20240228	181900	35669525	2090	2090	2090	2090	0
193	20240228	181800	35669525	2090	2090	2090	2090	0
194	20240228	181700	35669525	2090	2090	2090	2090	0
195	20240228	181600	35669525	2090	2090	2090	2090	0
196	20240228	181500	35669525	2090	2090	2090	2090	0
197	20240228	181400	35669525	2090	2090	2090	2090	0
198	20240228	181300	35669525	2090	2090	2090	2090	0
199	20240228	181200	35669525	2090	2090	2090	2090	0
200	20240228	181100	35669525	2090	2090	2090	2090	0
201	20240228	181000	35669525	2090	2090	2090	2090	0
202	20240228	180900	35669525	2090	2090	2090	2090	0
203	20240228	180800	35669525	2090	2090	2090	2090	0
204	20240228	180700	35669525	2090	2090	2090	2090	0
205	20240228	180600	35669525	2090	2090	2090	2090	0
206	20240228	180500	35669525	2090	2090	2090	2090	0
207	20240228	180400	35669525	2090	2090	2090	2090	0
208	20240228	180300	35669525	2090	2090	2090	2090	0
209	20240228	180200	35669525	2090	2090	2090	2090	0
210	20240228	180100	35669525	2090	2090	2090	2090	0
211	20240228	180000	35669525	2090	2090	2090	2090	0
212	20240228	175900	35669525	2090	2090	2090	2090	20
213	20240228	175800	35669525	2090	2090	2090	2090	0
214	20240228	175700	35669525	2090	2090	2090	2090	0
215	20240228	175600	35669525	2090	2090	2090	2090	0
216	20240228	175500	35669525	2090	2090	2090	2090	0
217	20240228	175400	35669525	2090	2090	2090	2090	0
218	20240228	175300	35669525	2090	2090	2090	2090	0
219	20240228	175200	35669525	2090	2090	2090	2090	0
220	20240228	175100	35669525	2090	2090	2090	2090	0
221	20240228	175000	35669525	2090	2090	2090	2090	0
222	20240228	174900	35669525	2090	2090	2090	2090	0
223	20240228	174800	35669525	2090	2090	2090	2090	0
224	20240228	174700	35669525	2090	2090	2090	2090	0
225	20240228	174600	35669525	2090	2090	2090	2090	0
226	20240228	174500	35669525	2090	2090	2090	2090	0
227	20240228	174400	35669525	2090	2090	2090	2090	0
228	20240228	174300	35669525	2090	2090	2090	2090	0
229	20240228	174200	35669525	2090	2090	2090	2090	0
230	20240228	174100	35669525	2090	2090	2090	2090	0
231	20240228	174000	35669525	2090	2090	2090	2090	0
232	20240228	173900	35669525	2090	2090	2090	2090	0
233	20240228	173800	35669525	2090	2090	2090	2090	0
234	20240228	173700	35669525	2090	2090	2090	2090	0
235	20240228	173600	35669525	2090	2090	2090	2090	0
236	20240228	173500	35669525	2090	2090	2090	2090	0
237	20240228	173400	35669525	2090	2090	2090	2090	0
238	20240228	173300	35669525	2090	2090	2090	2090	0
239	20240228	173200	35669525	2090	2090	2090	2090	0
240	20240228	173100	35669525	2090	2090	2090	2090	0
241	20240228	173000	35669525	2090	2090	2090	2090	0
242	20240228	172900	35669525	2090	2090	2090	2090	20
243	20240228	172800	35669525	2090	2090	2090	2090	0
244	20240228	172700	35669525	2090	2090	2090	2090	0
245	20240228	172600	35669525	2090	2090	2090	2090	0
246	20240228	172500	35669525	2090	2090	2090	2090	0
247	20240228	172400	35669525	2090	2090	2090	2090	0
248	20240228	172300	35669525	2090	2090	2090	2090	0
249	20240228	172200	35669525	2090	2090	2090	2090	0
250	20240228	172100	35669525	2090	2090	2090	2090	0
251	20240228	172000	35669525	2090	2090	2090	2090	0
252	20240228	171900	35669525	2090	2090	2090	2090	0
253	20240228	171800	35669525	2090	2090	2090	2090	0
254	20240228	171700	35669525	2090	2090	2090	2090	0
255	20240228	171600	35669525	2090	2090	2090	2090	0
256	20240228	171500	35669525	2090	2090	2090	2090	0
257	20240228	171400	35669525	2090	2090	2090	2090	0
258	20240228	171300	35669525	2090	2090	2090	2090	0
259	20240228	171200	35669525	2090	2090	2090	2090	0
260	20240228	171100	35669525	2090	2090	2090	2090	0
261	20240228	171000	35669525	2090	2090	2090	2090	0
262	20240228	170900	35669525	2090	2090	2090	2090	0
263	20240228	170800	35669525	2090	2090	2090	2090	0
264	20240228	170700	35669525	2090	2090	2090	2090	0
265	20240228	170600	35669525	2090	2090	2090	2090	0
266	20240228	170500	35669525	2090	2090	2090	2090	0
267	20240228	170400	35669525	2090	2090	2090	2090	0
268	20240228	170300	35669525	2090	2090	2090	2090	0
269	20240228	170200	35669525	2090	2090	2090	2090	0
270	20240228	170100	35669525	2090	2090	2090	2090	0
271	20240228	170000	35669525	2090	2090	2090	2090	0
272	20240228	165900	35669525	2090	2090	2090	2090	20
273	20240228	165800	35669525	2090	2090	2090	2090	0
274	20240228	165700	35669525	2090	2090	2090	2090	0
275	20240228	165600	35669525	2090	2090	2090	2090	0
276	20240228	165500	35669525	2090	2090	2090	2090	0
277	20240228	165400	35669525	2090	2090	2090	2090	0
278	20240228	165300	35669525	2090	2090	2090	2090	0
279	20240228	165200	35669525	2090	2090	2090	2090	0
280	20240228	165100	35669525	2090	2090	2090	2090	0
281	20240228	165000	35669525	2090	2090	2090	2090	0
282	20240228	164900	35669525	2090	2090	2090	2090	0
283	20240228	164800	35669525	2090	2090	2090	2090	0
284	20240228	164700	35669525	2090	2090	2090	2090	0
285	20240228	164600	35669525	2090	2090	2090	2090	0
286	20240228	164500	35669525	2090	2090	2090	2090	0
287	20240228	164400	35669525	2090	2090	2090	2090	0
288	20240228	164300	35669525	2090	2090	2090	2090	0
289	20240228	164200	35669525	2090	2090	2090	2090	0
290	20240228	164100	35669525	2090	2090	2090	2090	0
291	20240228	164000	35669525	2090	2090	2090	2090	0
292	20240228	163900	35669525	2090	2090	2090	2090	0
293	20240228	163800	35669525	2090	2090	2090	2090	0
294	20240228	163700	35669525	2090	2090	2090	2090	0
295	20240228	163600	35669525	2090	2090	2090	2090	0
296	20240228	163500	35669525	2090	2090	2090	2090	0
297	20240228	163400	35669525	2090	2090	2090	2090	0
298	20240228	163300	35669525	2090	2090	2090	2090	0
299	20240228	163200	35669525	2090	2090	2090	2090	0
300	20240228	163100	35669525	2090	2090	2090	2090	0
301	20240228	163000	35669525	2090	2090	2090	2090	0
302	20240228	162900	35669525	2090	2090	2090	2090	20
303	20240228	162800	35669525	2090	2090	2090	2090	0
304	20240228	162700	35669525	2090	2090	2090	2090	0
305	20240228	162600	35669525	2090	2090	2090	2090	0
306	20240228	162500	35669525	2090	2090	2090	2090	0
307	20240228	162400	35669525	2090	2090	2090	2090	0
308	20240228	162300	35669525	2090	2090	2090	2090	0
309	20240228	162200	35669525	2090	2090	2090	2090	0
310	20240228	162100	35669525	2090	2090	2090	2090	0
311	20240228	162000	35669525	2090	2090	2090	2090	0
312	20240228	161900	35669525	2090	2090	2090	2090	0
313	20240228	161800	35669525	2090	2090	2090	2090	0
314	20240228	161700	35669525	2090	2090	2090	2090	0
315	20240228	161600	35669525	2090	2090	2090	2090	0
316	20240228	161500	35669525	2090	2090	2090	2090	0
317	20240228	161400	35669525	2090	2090	2090	2090	0
318	20240228	161300	35669525	2090	2090	2090	2090	0
319	20240228	161200	35669525	2090	2090	2090	2090	0
320	20240228	161100	35669525	2090	2090	2090	2090	0
321	20240228	161000	35669525	2090	2090	2090	2090	0
322	20240228	160900	35669525	2090	2090	2090	2090	0
323	20240228	160800	35669525	2090	2090	2090	2090	0
324	20240228	160700	35669525	2090	2090	2090	2090	0
325	20240228	160600	35669525	2090	2090	2090	2090	0
326	20240228	160500	35669525	2090	2090	2090	2090	0
327	20240228	160400	35669525	2090	2090	2090	2090	0
328	20240228	160300	35669525	2090	2090	2090	2090	0
329	20240228	160200	35669525	2090	2090	2090	2090	0
330	20240228	160100	35669525	2090	2090	2090	2090	0
331	20240228	160000	35669525	2090	2090	2090	2090	0
332	20240228	155900	35669525	2090	2090	2090	2090	20
333	20240228	155800	35669525	2090	2090	2090	2090	0
334	20240228	155700	35669525	2090	2090	2090	2090	0
335	20240228	155600	35669525	2090	2090	2090	2090	0
336	20240228	155500	35669525	2090	2090	2090	2090	0
337	20240228	155400	35669525	2090	2090	2090	2090	0
338	20240228	155300	35669525	2090	2090	2090	2090	0
339	20240228	155200	35669525	2090	2090	2090	2090	0
340	20240228	155100	35669525	2090	2090	2090	2090	0
341	20240228	155000	35669525	2090	2090	2090	2090	0
342	20240228	154900	35669525	2090	2090	2090	2090	0
343	20240228	154800	35669525	2090	2090	2090	2090	0
344	20240228	154700	35669525	2090	2090	2090	2090	0
345	20240228	154600	35669525	2090	2090	2090	2090	0
346	20240228	154500	35669525	2090	2090	2090	2090	0
347	20240228	154400	35669525	2090	2090	2090	2090	0
348	20240228	154300	35669525	2090	2090	2090	2090	0
349	20240228	154200	35669525	2090	2090	2090	2090	0
350	20240228	154100	35669525	2090	2090	2090	2090	0
351	20240228	154000	35669525	2090	2090	2090	2090	0
352	20240228	153900	35669525	2090	2090	2090	2090	0
353	20240228	153800	35669525	2090	2090	2090	2090	0
354	20240228	153700	35669525	2090	2090	2090	2090	0
355	20240228	153600	35669525	2090	2090	2090	2090	0
356	20240228	153500	35669525	2090	2090	2090	2090	0
357	20240228	153400	35669525	2090	2090	2090	2090	0
358	20240228	153300	35669525	2090	2090	2090	2090	0
359	20240228	153200	35669525	2090	2090	2090	2090	0
360	20240228	153100	35669525	2090	2090	2090	2090	0
361	20240228	153000	35669525	2090	2090	2090	2090	0
362	20240228	152900	35669525	2090	2090	2090	2090	0
363	20240228	152800	35669525	2090	2090	2090	2090	0
364	20240228	152700	35669525	2090	2090	2090	2090	0
365	20240228	152600	35669525	2090	2090	2090	2090	0
366	20240228	152500	35669525	2090	2090	2090	2090	0
367	20240228	152400	35669525	2090	2090	2090	2090	0
368	20240228	152300	35669525	2090	2090	2090	2090	0
369	20240228	152200	35669525	2090	2090	2090	2090	0
370	20240228	152100	35669525	2090	2090	2090	2090	0
371	20240228	152000	35669525	2090	2090	2090	2090	0
372	20240228	151900	35669525	2090	2090	2090	2090	0
373	20240228	151800	35669525	2090	2090	2090	2090	20
374	20240228	151700	35627725	2090	2090	2090	2090	0
375	20240228	151600	35627725	2090	2090	2090	2090	0
376	20240228	151500	35627725	2090	2090	2090	2090	2
377	20240228	151400	35623545	2090	2090	2090	2090	22
378	20240228	151300	35577565	2090	2090	2090	2090	2
379	20240228	151200	35573385	2090	2090	2090	2090	2
380	20240228	151100	35569205	2090	2090	2090	2090	22
381	20240228	151000	35523225	2090	2090	2090	2090	0
382	20240228	150900	35523225	2090	2090	2090	2090	0
383	20240228	150800	35523225	2090	2090	2090	2090	0
384	20240228	150700	35523225	2090	2090	2090	2090	20
385	20240228	150600	35481425	2090	2090	2090	2090	0
386	20240228	150500	35481425	2090	2090	2090	2090	0
387	20240228	150400	35481425	2090	2090	2090	2090	20
388	20240228	150300	35439625	2090	2090	2090	2090	0
389	20240228	150200	35439625	2090	2090	2090	2090	0
390	20240228	150100	35439625	2090	2090	2090	2090	0
391	20240228	150000	35439625	2090	2090	2090	2090	20
392	20240228	145900	35397825	2090	2090	2090	2090	0
393	20240228	145800	35397825	2090	2090	2090	2090	0
394	20240228	145700	35397825	2090	2090	2090	2090	20
395	20240228	145600	35356025	2090	2090	2090	2090	0
396	20240228	145500	35356025	2090	2090	2090	2090	0
397	20240228	145400	35356025	2090	2090	2090	2090	0
398	20240228	145300	35356025	2090	2090	2090	2090	20
399	20240228	145200	35314225	2090	2090	2090	2090	0
400	20240228	145100	35314225	2090	2090	2090	2090	0
401	20240228	145000	35314225	2090	2090	2090	2090	20
402	20240228	144900	35272425	2090	2090	2090	2090	0
403	20240228	144800	35272425	2090	2090	2090	2090	0
404	20240228	144700	35272425	2090	2090	2090	2090	20
405	20240228	144600	35230625	2090	2090	2090	2090	0
406	20240228	144500	35230625	2090	2090	2090	2090	0
407	20240228	144400	35230625	2090	2090	2090	2090	0
408	20240228	144300	35230625	2090	2090	2090	2090	20
409	20240228	144200	35188825	2090	2090	2090	2090	0
410	20240228	144100	35188825	2090	2090	2090	2090	0
411	20240228	144000	35188825	2090	2090	2090	2090	20
412	20240228	143900	35147025	2090	2090	2090	2090	0
413	20240228	143800	35147025	2090	2090	2090	2090	0
414	20240228	143700	35147025	2090	2090	2090	2090	0
415	20240228	143600	35147025	2090	2090	2090	2090	20
416	20240228	143500	35105225	2090	2090	2090	2090	0
417	20240228	143400	35105225	2090	2090	2090	2090	0
418	20240228	143300	35105225	2090	2090	2090	2090	20
419	20240228	143200	35063425	2090	2090	2090	2090	0
420	20240228	143100	35063425	2090	2090	2090	2090	0
421	20240228	143000	35063425	2090	2090	2090	2090	0
422	20240228	142900	35063425	2090	2090	2090	2090	20
423	20240228	142800	35021625	2090	2090	2090	2090	0
424	20240228	142700	35021625	2090	2090	2090	2090	0
425	20240228	142600	35021625	2090	2090	2090	2090	20
426	20240228	142500	34979825	2090	2090	2090	2090	0
427	20240228	142400	34979825	2090	2090	2090	2090	0
428	20240228	142300	34979825	2090	2090	2090	2090	20
429	20240228	142200	34938025	2090	2090	2090	2090	0
430	20240228	142100	34938025	2090	2090	2090	2090	0
431	20240228	142000	34938025	2090	2090	2090	2090	0
432	20240228	141900	34938025	2090	2090	2090	2090	20
433	20240228	141800	34896225	2090	2090	2090	2090	0
434	20240228	141700	34896225	2090	2090	2090	2090	0
435	20240228	141600	34896225	2090	2090	2090	2090	20
436	20240228	141500	34854425	2090	2090	2090	2090	0
437	20240228	141400	34854425	2090	2090	2090	2090	0
438	20240228	141300	34854425	2090	2090	2090	2090	0
439	20240228	141200	34854425	2090	2090	2090	2090	20
440	20240228	141100	34812625	2090	2090	2090	2090	0
441	20240228	141000	34812625	2090	2090	2090	2090	0
442	20240228	140900	34812625	2090	2090	2090	2090	20
443	20240228	140800	34770825	2090	2090	2090	2090	0
444	20240228	140700	34770825	2090	2090	2090	2090	0
445	20240228	140600	34770825	2090	2090	2090	2090	0
446	20240228	140500	34770825	2090	2090	2090	2090	20
447	20240228	140400	34729025	2090	2090	2090	2090	0
448	20240228	140300	34729025	2090	2090	2090	2090	0
449	20240228	140200	34729025	2090	2090	2090	2090	20
450	20240228	140100	34687225	2090	2090	2090	2090	0
451	20240228	140000	34687225	2090	2090	2090	2090	0
452	20240228	135900	34687225	2090	2090	2090	2090	20
453	20240228	135800	34645425	2090	2090	2090	2090	0
454	20240228	135700	34645425	2090	2090	2090	2090	0
455	20240228	135600	34645425	2090	2090	2090	2090	0
456	20240228	135500	34645425	2090	2090	2090	2090	20
457	20240228	135400	34603625	2090	2090	2090	2090	0
458	20240228	135300	34603625	2090	2090	2090	2090	0
459	20240228	135200	34603625	2090	2090	2090	2090	3020
460	20240228	135100	28291825	2090	2090	2090	2090	0
461	20240228	135000	28291825	2090	2090	2090	2090	0
462	20240228	134900	28291825	2090	2090	2090	2090	0
463	20240228	134800	28291825	2090	2090	2090	2090	20
464	20240228	134700	28250025	2090	2090	2090	2090	0
465	20240228	134600	28250025	2090	2090	2090	2090	0
466	20240228	134500	28250025	2090	2090	2090	2090	20
467	20240228	134400	28208225	2090	2090	2090	2090	0
468	20240228	134300	28208225	2090	2090	2090	2090	0
469	20240228	134200	28208225	2090	2090	2090	2090	0
470	20240228	134100	28208225	2090	2090	2090	2090	20
471	20240228	134000	28166425	2090	2090	2090	2090	0
472	20240228	133900	28166425	2090	2090	2090	2090	0
473	20240228	133800	28166425	2090	2090	2090	2090	20
474	20240228	133700	28124625	2090	2090	2090	2090	0
475	20240228	133600	28124625	2090	2090	2090	2090	0
476	20240228	133500	28124625	2090	2090	2090	2090	20
477	20240228	133400	28082825	2090	2090	2090	2090	0
478	20240228	133300	28082825	2090	2090	2090	2090	0
479	20240228	133200	28082825	2090	2090	2090	2090	0
480	20240228	133100	28082825	2090	2090	2090	2090	20
481	20240228	133000	28041025	2090	2090	2090	2090	0
482	20240228	132900	28041025	2090	2090	2090	2090	0
483	20240228	132800	28041025	2090	2090	2090	2090	20
484	20240228	132700	27999225	2090	2090	2090	2090	0
485	20240228	132600	27999225	2090	2090	2090	2090	0
486	20240228	132500	27999225	2090	2090	2090	2090	0
487	20240228	132400	27999225	2090	2090	2090	2090	20
488	20240228	132300	27957425	2090	2090	2090	2090	0
489	20240228	132200	27957425	2090	2090	2090	2090	0
490	20240228	132100	27957425	2090	2090	2090	2090	20
491	20240228	132000	27915625	2090	2090	2090	2090	0
492	20240228	131900	27915625	2090	2090	2090	2090	0
493	20240228	131800	27915625	2090	2090	2090	2090	0
494	20240228	131700	27915625	2090	2090	2090	2090	20
495	20240228	131600	27873825	2090	2090	2090	2090	0
496	20240228	131500	27873825	2090	2090	2090	2090	0
497	20240228	131400	27873825	2090	2090	2090	2090	20
498	20240228	131300	27832025	2090	2090	2090	2090	0
499	20240228	131200	27832025	2090	2090	2090	2090	0
500	20240228	131100	27832025	2090	2090	2090	2090	0
501	20240228	131000	27832025	2090	2090	2090	2090	20
502	20240228	130900	27790225	2090	2090	2090	2090	0
503	20240228	130800	27790225	2090	2090	2090	2090	0
504	20240228	130700	27790225	2090	2090	2090	2090	20
505	20240228	130600	27748425	2090	2090	2090	2090	0
506	20240228	130500	27748425	2090	2090	2090	2090	0
507	20240228	130400	27748425	2090	2090	2090	2090	20
508	20240228	130300	27706625	2090	2090	2090	2090	0
509	20240228	130200	27706625	2090	2090	2090	2090	0
510	20240228	130100	27706625	2090	2090	2090	2090	0
511	20240228	130000	27706625	2090	2090	2090	2090	20
512	20240228	125900	27664825	2090	2090	2090	2090	0
513	20240228	125800	27664825	2090	2090	2090	2090	0
514	20240228	125700	27664825	2090	2090	2090	2090	20
515	20240228	125600	27623025	2090	2090	2090	2090	0
516	20240228	125500	27623025	2090	2090	2090	2090	0
517	20240228	125400	27623025	2090	2090	2090	2090	0
518	20240228	125300	27623025	2090	2090	2090	2090	20
519	20240228	125200	27581225	2090	2090	2090	2090	0
520	20240228	125100	27581225	2090	2090	2090	2090	0
521	20240228	125000	27581225	2090	2090	2090	2090	20
522	20240228	124900	27539425	2090	2090	2090	2090	0
523	20240228	124800	27539425	2090	2090	2090	2090	0
524	20240228	124700	27539425	2090	2090	2090	2090	0
525	20240228	124600	27539425	2090	2090	2090	2090	20
526	20240228	124500	27497625	2090	2090	2090	2090	0
527	20240228	124400	27497625	2090	2090	2090	2090	0
528	20240228	124300	27497625	2090	2090	2090	2090	20
529	20240228	124200	27455825	2090	2090	2090	2090	0
530	20240228	124100	27455825	2090	2090	2090	2090	0
531	20240228	124000	27455825	2090	2090	2090	2090	20
532	20240228	123900	27414025	2090	2090	2090	2090	0
533	20240228	123800	27414025	2090	2090	2090	2090	0
534	20240228	123700	27414025	2090	2090	2090	2090	0
535	20240228	123600	27414025	2090	2090	2090	2090	20
536	20240228	123500	27372225	2090	2090	2090	2090	0
537	20240228	123400	27372225	2090	2090	2090	2090	0
538	20240228	123300	27372225	2090	2090	2090	2090	20
539	20240228	123200	27330425	2090	2090	2090	2090	0
540	20240228	123100	27330425	2090	2090	2090	2090	0
541	20240228	123000	27330425	2090	2090	2090	2090	0
542	20240228	122900	27330425	2090	2090	2090	2090	20
543	20240228	122800	27288625	2090	2090	2090	2090	0
544	20240228	122700	27288625	2090	2090	2090	2090	0
545	20240228	122600	27288625	2090	2090	2090	2090	20
546	20240228	122500	27246825	2090	2090	2090	2090	0
547	20240228	122400	27246825	2090	2090	2090	2090	0
548	20240228	122300	27246825	2090	2090	2090	2090	20
549	20240228	122200	27205025	2090	2090	2090	2090	0
550	20240228	122100	27205025	2090	2090	2090	2090	0
551	20240228	122000	27205025	2090	2090	2090	2090	0
552	20240228	121900	27205025	2090	2090	2090	2090	20
553	20240228	121800	27163225	2090	2090	2090	2090	0
554	20240228	121700	27163225	2090	2090	2090	2090	0
555	20240228	121600	27163225	2090	2090	2090	2090	20
556	20240228	121500	27121425	2090	2090	2090	2090	0
557	20240228	121400	27121425	2090	2090	2090	2090	0
558	20240228	121300	27121425	2090	2090	2090	2090	0
559	20240228	121200	27121425	2090	2090	2090	2090	20
560	20240228	121100	27079625	2090	2090	2090	2090	0
561	20240228	121000	27079625	2090	2090	2090	2090	0
562	20240228	120900	27079625	2090	2090	2090	2090	20
563	20240228	120800	27037825	2090	2090	2090	2090	0
564	20240228	120700	27037825	2090	2090	2090	2090	0
565	20240228	120600	27037825	2090	2090	2090	2090	0
566	20240228	120500	27037825	2090	2090	2090	2090	40
567	20240228	120400	26954225	2090	2090	2090	2090	0
568	20240228	120300	26954225	2090	2090	2090	2090	0
569	20240228	120200	26954225	2090	2090	2090	2090	40
570	20240228	120100	26870625	2090	2090	2090	2090	0
571	20240228	120000	26870625	2090	2090	2090	2090	0
572	20240228	115900	26870625	2090	2090	2090	2090	40
573	20240228	115800	26787025	2090	2090	2090	2090	0
574	20240228	115700	26787025	2090	2090	2090	2090	0
575	20240228	115600	26787025	2090	2090	2090	2090	0
576	20240228	115500	26787025	2090	2090	2090	2090	20
577	20240228	115400	26745225	2085	2085	2085	2085	0
578	20240228	115300	26745225	2085	2085	2085	2085	0
579	20240228	115200	26745225	2085	2085	2085	2085	0
580	20240228	115100	26745225	2085	2085	2085	2085	0
581	20240228	115000	26745225	2085	2085	2085	2085	0
582	20240228	114900	26745225	2085	2085	2085	2085	0
583	20240228	114800	26745225	2085	2085	2085	2085	0
584	20240228	114700	26745225	2085	2085	2085	2085	1
585	20240228	114600	26743140	2085	2085	2085	2085	0
586	20240228	114500	26743140	2085	2085	2085	2085	0
587	20240228	114400	26743140	2085	2085	2085	2085	0
588	20240228	114300	26743140	2085	2085	2085	2085	0
589	20240228	114200	26743140	2085	2090	2090	2085	21
590	20240228	114100	26699255	2090	2090	2090	2090	0
591	20240228	114000	26699255	2090	2090	2090	2090	0
592	20240228	113900	26699255	2090	2090	2090	2090	0
593	20240228	113800	26699255	2090	2090	2090	2090	20
594	20240228	113700	26657455	2090	2090	2090	2090	0
595	20240228	113600	26657455	2090	2090	2090	2090	0
596	20240228	113500	26657455	2090	2090	2090	2090	20
597	20240228	113400	26615655	2090	2090	2090	2090	0
598	20240228	113300	26615655	2090	2090	2090	2090	0
599	20240228	113200	26615655	2090	2090	2090	2090	0
600	20240228	113100	26615655	2090	2090	2090	2090	20
601	20240228	113000	26573855	2090	2090	2090	2090	0
602	20240228	112900	26573855	2090	2090	2090	2090	0
603	20240228	112800	26573855	2090	2090	2090	2090	20
604	20240228	112700	26532055	2090	2090	2090	2090	300
605	20240228	112600	25905055	2090	2090	2090	2090	0
606	20240228	112500	25905055	2090	2090	2090	2090	0
607	20240228	112400	25905055	2090	2090	2090	2090	20
608	20240228	112300	25863255	2090	2090	2090	2090	0
609	20240228	112200	25863255	2090	2090	2090	2090	0
610	20240228	112100	25863255	2090	2090	2090	2090	20
611	20240228	112000	25821455	2090	2090	2090	2090	0
612	20240228	111900	25821455	2090	2090	2090	2090	0
613	20240228	111800	25821455	2090	2090	2090	2090	20
614	20240228	111700	25779655	2090	2090	2090	2090	0
615	20240228	111600	25779655	2090	2090	2090	2090	0
616	20240228	111500	25779655	2090	2090	2090	2090	0
617	20240228	111400	25779655	2090	2090	2090	2090	20
618	20240228	111300	25737855	2090	2090	2090	2090	0
619	20240228	111200	25737855	2090	2090	2090	2090	0
620	20240228	111100	25737855	2090	2090	2090	2090	20
621	20240228	111000	25696055	2090	2090	2090	2090	0
622	20240228	110900	25696055	2090	2090	2090	2090	0
623	20240228	110800	25696055	2090	2090	2090	2090	0
624	20240228	110700	25696055	2090	2090	2090	2090	20
625	20240228	110600	25654255	2090	2090	2090	2090	0
626	20240228	110500	25654255	2090	2090	2090	2090	0
627	20240228	110400	25654255	2090	2090	2090	2090	40
628	20240228	110300	25570655	2090	2090	2090	2090	0
629	20240228	110200	25570655	2090	2090	2090	2090	0
630	20240228	110100	25570655	2090	2090	2090	2090	20
631	20240228	110000	25528855	2090	2090	2090	2090	0
632	20240228	105900	25528855	2090	2090	2090	2090	0
633	20240228	105800	25528855	2090	2090	2090	2090	0
634	20240228	105700	25528855	2090	2090	2090	2090	20
635	20240228	105600	25487055	2090	2090	2090	2090	0
636	20240228	105500	25487055	2090	2090	2090	2090	10
637	20240228	105400	25466155	2085	2085	2085	2085	0
638	20240228	105300	25466155	2085	2085	2085	2085	0
639	20240228	105200	25466155	2085	2085	2085	2085	0
640	20240228	105100	25466155	2085	2085	2085	2085	1003
641	20240228	105000	23374900	2090	2090	2090	2090	20
642	20240228	104900	23333100	2090	2090	2090	2090	0
643	20240228	104800	23333100	2090	2090	2090	2090	0
644	20240228	104700	23333100	2090	2090	2090	2090	20
645	20240228	104600	23291300	2090	2090	2090	2090	0
646	20240228	104500	23291300	2090	2090	2090	2090	0
647	20240228	104400	23291300	2090	2090	2090	2090	0
648	20240228	104300	23291300	2090	2090	2090	2090	20
649	20240228	104200	23249500	2090	2090	2090	2090	0
650	20240228	104100	23249500	2090	2090	2090	2090	0
651	20240228	104000	23249500	2090	2090	2090	2090	20
652	20240228	103900	23207700	2090	2090	2090	2090	0
653	20240228	103800	23207700	2090	2090	2090	2090	0
654	20240228	103700	23207700	2090	2090	2090	2090	20
655	20240228	103600	23165900	2090	2090	2090	2090	0
656	20240228	103500	23165900	2090	2090	2090	2090	0
657	20240228	103400	23165900	2090	2090	2090	2090	0
658	20240228	103300	23165900	2090	2090	2090	2090	40
659	20240228	103200	23082300	2090	2090	2090	2090	0
660	20240228	103100	23082300	2090	2090	2090	2090	0
661	20240228	103000	23082300	2090	2090	2090	2090	40
662	20240228	102900	22998700	2090	2090	2090	2090	0
663	20240228	102800	22998700	2090	2090	2090	2090	0
664	20240228	102700	22998700	2090	2090	2090	2090	0
665	20240228	102600	22998700	2090	2090	2090	2090	40
666	20240228	102500	22915100	2090	2090	2090	2090	0
667	20240228	102400	22915100	2090	2090	2090	2090	0
668	20240228	102300	22915100	2090	2090	2090	2090	20
669	20240228	102200	22873300	2085	2085	2085	2085	0
670	20240228	102100	22873300	2085	2085	2085	2085	0
671	20240228	102000	22873300	2085	2085	2085	2085	0
672	20240228	101900	22873300	2085	2085	2085	2085	0
673	20240228	101800	22873300	2085	2085	2085	2085	0
674	20240228	101700	22873300	2085	2085	2085	2085	0
675	20240228	101600	22873300	2085	2085	2085	2085	0
676	20240228	101500	22873300	2085	2085	2085	2085	0
677	20240228	101400	22873300	2085	2085	2085	2085	0
678	20240228	101300	22873300	2085	2085	2085	2085	2
679	20240228	101200	22869130	2085	2085	2085	2085	0
680	20240228	101100	22869130	2085	2085	2085	2085	0
681	20240228	101000	22869130	2085	2085	2085	2085	4
682	20240228	100900	22860790	2090	2090	2090	2090	20
683	20240228	100800	22818990	2090	2090	2090	2090	0
684	20240228	100700	22818990	2090	2090	2090	2090	0
685	20240228	100600	22818990	2090	2090	2090	2090	20
686	20240228	100500	22777190	2090	2090	2090	2090	0
687	20240228	100400	22777190	2090	2090	2090	2090	0
688	20240228	100300	22777190	2090	2090	2090	2090	0
689	20240228	100200	22777190	2090	2090	2090	2090	40
690	20240228	100100	22693590	2090	2090	2090	2090	0
691	20240228	100000	22693590	2090	2090	2090	2090	0
692	20240228	095900	22693590	2090	2090	2090	2090	40
693	20240228	095800	22609990	2090	2090	2090	2090	0
694	20240228	095700	22609990	2090	2090	2090	2090	0
695	20240228	095600	22609990	2090	2090	2090	2090	40
696	20240228	095500	22526390	2090	2090	2090	2090	10
697	20240228	095400	22505490	2085	2085	2085	2085	0
698	20240228	095300	22505490	2085	2085	2085	2085	10132
699	20240228	095200	1380270	2085	2085	2085	2085	0
700	20240228	095100	1380270	2085	2085	2085	2085	0
701	20240228	095000	1380270	2085	2085	2085	2085	0
702	20240228	094900	1380270	2085	2085	2085	2085	0
703	20240228	094800	1380270	2085	2085	2085	2085	0
704	20240228	094700	1380270	2085	2085	2085	2085	0
705	20240228	094600	1380270	2085	2085	2085	2085	0
706	20240228	094500	1380270	2085	2085	2085	2085	0
707	20240228	094400	1380270	2085	2085	2085	2085	0
708	20240228	094300	1380270	2085	2085	2085	2085	142
709	20240228	094200	1084200	2085	2085	2085	2085	20
710	20240228	094100	1042500	2085	2085	2085	2085	0
711	20240228	094000	1042500	2085	2085	2085	2085	0
712	20240228	093900	1042500	2085	2085	2085	2085	20
713	20240228	093800	1000800	2085	2085	2085	2085	0
714	20240228	093700	1000800	2085	2085	2085	2085	0
715	20240228	093600	1000800	2085	2085	2085	2085	0
716	20240228	093500	1000800	2085	2085	2085	2085	0
717	20240228	093400	1000800	2085	2085	2085	2085	0
718	20240228	093300	1000800	2085	2085	2085	2085	0
719	20240228	093200	1000800	2085	2085	2085	2085	0
720	20240228	093100	1000800	2085	2085	2085	2085	0
721	20240228	093000	1000800	2085	2085	2085	2085	0
722	20240228	092900	1000800	2085	2085	2085	2085	0
723	20240228	092800	1000800	2085	2085	2085	2085	0
724	20240228	092700	1000800	2085	2085	2085	2085	0
725	20240228	092600	1000800	2085	2085	2085	2085	0
726	20240228	092500	1000800	2085	2085	2085	2085	0
727	20240228	092400	1000800	2085	2085	2085	2085	0
728	20240228	092300	1000800	2085	2085	2085	2085	0
729	20240228	092200	1000800	2085	2085	2085	2085	0
730	20240228	092100	1000800	2085	2085	2085	2085	0
731	20240228	092000	1000800	2085	2085	2085	2085	0
732	20240228	091900	1000800	2085	2085	2085	2085	0
733	20240228	091800	1000800	2085	2085	2085	2085	480
734	20240228	091700	0	2085	2085	2085	2085	0
735	20240228	091600	0	2085	2085	2085	2085	0
736	20240228	091500	0	2085	2085	2085	2085	0
737	20240228	091400	0	2085	2085	2085	2085	0
738	20240228	091300	0	2085	2085	2085	2085	0
739	20240228	091200	0	2085	2085	2085	2085	0
740	20240228	091100	0	2085	2085	2085	2085	0
741	20240228	091000	0	2085	2085	2085	2085	0
742	20240228	090900	0	2085	2085	2085	2085	0
743	20240228	090800	0	2085	2085	2085	2085	0
744	20240228	090700	0	2085	2085	2085	2085	0
745	20240228	090600	0	2085	2085	2085	2085	0
746	20240228	090500	0	2085	2085	2085	2085	0
747	20240228	090400	0	2085	2085	2085	2085	0
748	20240228	090300	0	2085	2085	2085	2085	0
749	20240228	090200	0	2085	2085	2085	2085	0
750	20240228	090100	0	2085	2085	2085	2085	0
751	20240228	090000	0	2085	2085	2085	2085	0