KissMeData/439410/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	212900	18128560	2090	2090	2090	2085	21
3	20240229	212800	18128560	2090	2090	2090	2090	0
4	20240229	212700	18128560	2090	2090	2090	2090	0
5	20240229	212600	18128560	2090	2090	2090	2090	0
6	20240229	212500	18128560	2090	2090	2090	2090	0
7	20240229	212400	18128560	2090	2090	2090	2090	0
8	20240229	212300	18128560	2090	2090	2090	2090	0
9	20240229	212200	18128560	2090	2090	2090	2090	0
10	20240229	212100	18128560	2090	2090	2090	2090	0
11	20240229	212000	18128560	2090	2090	2090	2090	0
12	20240229	211900	18128560	2090	2090	2090	2090	0
13	20240229	211800	18128560	2090	2090	2090	2090	0
14	20240229	211700	18128560	2090	2090	2090	2090	0
15	20240229	211600	18128560	2090	2090	2090	2090	0
16	20240229	211500	18128560	2090	2090	2090	2090	0
17	20240229	211400	18128560	2090	2090	2090	2090	0
18	20240229	211300	18128560	2090	2090	2090	2090	0
19	20240229	211200	18128560	2090	2090	2090	2090	0
20	20240229	211100	18128560	2090	2090	2090	2090	0
21	20240229	211000	18128560	2090	2090	2090	2090	0
22	20240229	210900	18128560	2090	2090	2090	2090	0
23	20240229	210800	18128560	2090	2090	2090	2090	0
24	20240229	210700	18128560	2090	2090	2090	2090	0
25	20240229	210600	18128560	2090	2090	2090	2090	0
26	20240229	210500	18128560	2090	2090	2090	2090	0
27	20240229	210400	18128560	2090	2090	2090	2090	0
28	20240229	210300	18128560	2090	2090	2090	2090	0
29	20240229	210200	18128560	2090	2090	2090	2090	0
30	20240229	210100	18128560	2090	2090	2090	2090	0
31	20240229	210000	18128560	2090	2090	2090	2090	0
32	20240229	205900	18128560	2090	2090	2090	2085	21
33	20240229	205800	18128560	2090	2090	2090	2090	0
34	20240229	205700	18128560	2090	2090	2090	2090	0
35	20240229	205600	18128560	2090	2090	2090	2090	0
36	20240229	205500	18128560	2090	2090	2090	2090	0
37	20240229	205400	18128560	2090	2090	2090	2090	0
38	20240229	205300	18128560	2090	2090	2090	2090	0
39	20240229	205200	18128560	2090	2090	2090	2090	0
40	20240229	205100	18128560	2090	2090	2090	2090	0
41	20240229	205000	18128560	2090	2090	2090	2090	0
42	20240229	204900	18128560	2090	2090	2090	2090	0
43	20240229	204800	18128560	2090	2090	2090	2090	0
44	20240229	204700	18128560	2090	2090	2090	2090	0
45	20240229	204600	18128560	2090	2090	2090	2090	0
46	20240229	204500	18128560	2090	2090	2090	2090	0
47	20240229	204400	18128560	2090	2090	2090	2090	0
48	20240229	204300	18128560	2090	2090	2090	2090	0
49	20240229	204200	18128560	2090	2090	2090	2090	0
50	20240229	204100	18128560	2090	2090	2090	2090	0
51	20240229	204000	18128560	2090	2090	2090	2090	0
52	20240229	203900	18128560	2090	2090	2090	2090	0
53	20240229	203800	18128560	2090	2090	2090	2090	0
54	20240229	203700	18128560	2090	2090	2090	2090	0
55	20240229	203600	18128560	2090	2090	2090	2090	0
56	20240229	203500	18128560	2090	2090	2090	2090	0
57	20240229	203400	18128560	2090	2090	2090	2090	0
58	20240229	203300	18128560	2090	2090	2090	2090	0
59	20240229	203200	18128560	2090	2090	2090	2090	0
60	20240229	203100	18128560	2090	2090	2090	2090	0
61	20240229	203000	18128560	2090	2090	2090	2090	0
62	20240229	202900	18128560	2090	2090	2090	2085	21
63	20240229	202800	18128560	2090	2090	2090	2090	0
64	20240229	202700	18128560	2090	2090	2090	2090	0
65	20240229	202600	18128560	2090	2090	2090	2090	0
66	20240229	202500	18128560	2090	2090	2090	2090	0
67	20240229	202400	18128560	2090	2090	2090	2090	0
68	20240229	202300	18128560	2090	2090	2090	2090	0
69	20240229	202200	18128560	2090	2090	2090	2090	0
70	20240229	202100	18128560	2090	2090	2090	2090	0
71	20240229	202000	18128560	2090	2090	2090	2090	0
72	20240229	201900	18128560	2090	2090	2090	2090	0
73	20240229	201800	18128560	2090	2090	2090	2090	0
74	20240229	201700	18128560	2090	2090	2090	2090	0
75	20240229	201600	18128560	2090	2090	2090	2090	0
76	20240229	201500	18128560	2090	2090	2090	2090	0
77	20240229	201400	18128560	2090	2090	2090	2090	0
78	20240229	201300	18128560	2090	2090	2090	2090	0
79	20240229	201200	18128560	2090	2090	2090	2090	0
80	20240229	201100	18128560	2090	2090	2090	2090	0
81	20240229	201000	18128560	2090	2090	2090	2090	0
82	20240229	200900	18128560	2090	2090	2090	2090	0
83	20240229	200800	18128560	2090	2090	2090	2090	0
84	20240229	200700	18128560	2090	2090	2090	2090	0
85	20240229	200600	18128560	2090	2090	2090	2090	0
86	20240229	200500	18128560	2090	2090	2090	2090	0
87	20240229	200400	18128560	2090	2090	2090	2090	0
88	20240229	200300	18128560	2090	2090	2090	2090	0
89	20240229	200200	18128560	2090	2090	2090	2090	0
90	20240229	200100	18128560	2090	2090	2090	2090	0
91	20240229	200000	18128560	2090	2090	2090	2090	0
92	20240229	195900	18128560	2090	2090	2090	2085	21
93	20240229	195800	18128560	2090	2090	2090	2090	0
94	20240229	195700	18128560	2090	2090	2090	2090	0
95	20240229	195600	18128560	2090	2090	2090	2090	0
96	20240229	195500	18128560	2090	2090	2090	2090	0
97	20240229	195400	18128560	2090	2090	2090	2090	0
98	20240229	195300	18128560	2090	2090	2090	2090	0
99	20240229	195200	18128560	2090	2090	2090	2090	0
100	20240229	195100	18128560	2090	2090	2090	2090	0
101	20240229	195000	18128560	2090	2090	2090	2090	0
102	20240229	194900	18128560	2090	2090	2090	2090	0
103	20240229	194800	18128560	2090	2090	2090	2090	0
104	20240229	194700	18128560	2090	2090	2090	2090	0
105	20240229	194600	18128560	2090	2090	2090	2090	0
106	20240229	194500	18128560	2090	2090	2090	2090	0
107	20240229	194400	18128560	2090	2090	2090	2090	0
108	20240229	194300	18128560	2090	2090	2090	2090	0
109	20240229	194200	18128560	2090	2090	2090	2090	0
110	20240229	194100	18128560	2090	2090	2090	2090	0
111	20240229	194000	18128560	2090	2090	2090	2090	0
112	20240229	193900	18128560	2090	2090	2090	2090	0
113	20240229	193800	18128560	2090	2090	2090	2090	0
114	20240229	193700	18128560	2090	2090	2090	2090	0
115	20240229	193600	18128560	2090	2090	2090	2090	0
116	20240229	193500	18128560	2090	2090	2090	2090	0
117	20240229	193400	18128560	2090	2090	2090	2090	0
118	20240229	193300	18128560	2090	2090	2090	2090	0
119	20240229	193200	18128560	2090	2090	2090	2090	0
120	20240229	193100	18128560	2090	2090	2090	2090	0
121	20240229	193000	18128560	2090	2090	2090	2090	0
122	20240229	192900	18128560	2090	2090	2090	2085	21
123	20240229	192800	18128560	2090	2090	2090	2090	0
124	20240229	192700	18128560	2090	2090	2090	2090	0
125	20240229	192600	18128560	2090	2090	2090	2090	0
126	20240229	192500	18128560	2090	2090	2090	2090	0
127	20240229	192400	18128560	2090	2090	2090	2090	0
128	20240229	192300	18128560	2090	2090	2090	2090	0
129	20240229	192200	18128560	2090	2090	2090	2090	0
130	20240229	192100	18128560	2090	2090	2090	2090	0
131	20240229	192000	18128560	2090	2090	2090	2090	0
132	20240229	191900	18128560	2090	2090	2090	2090	0
133	20240229	191800	18128560	2090	2090	2090	2090	0
134	20240229	191700	18128560	2090	2090	2090	2090	0
135	20240229	191600	18128560	2090	2090	2090	2090	0
136	20240229	191500	18128560	2090	2090	2090	2090	0
137	20240229	191400	18128560	2090	2090	2090	2090	0
138	20240229	191300	18128560	2090	2090	2090	2090	0
139	20240229	191200	18128560	2090	2090	2090	2090	0
140	20240229	191100	18128560	2090	2090	2090	2090	0
141	20240229	191000	18128560	2090	2090	2090	2090	0
142	20240229	190900	18128560	2090	2090	2090	2090	0
143	20240229	190800	18128560	2090	2090	2090	2090	0
144	20240229	190700	18128560	2090	2090	2090	2090	0
145	20240229	190600	18128560	2090	2090	2090	2090	0
146	20240229	190500	18128560	2090	2090	2090	2090	0
147	20240229	190400	18128560	2090	2090	2090	2090	0
148	20240229	190300	18128560	2090	2090	2090	2090	0
149	20240229	190200	18128560	2090	2090	2090	2090	0
150	20240229	190100	18128560	2090	2090	2090	2090	0
151	20240229	190000	18128560	2090	2090	2090	2090	0
152	20240229	185900	18128560	2090	2090	2090	2085	21
153	20240229	185800	18128560	2090	2090	2090	2090	0
154	20240229	185700	18128560	2090	2090	2090	2090	0
155	20240229	185600	18128560	2090	2090	2090	2090	0
156	20240229	185500	18128560	2090	2090	2090	2090	0
157	20240229	185400	18128560	2090	2090	2090	2090	0
158	20240229	185300	18128560	2090	2090	2090	2090	0
159	20240229	185200	18128560	2090	2090	2090	2090	0
160	20240229	185100	18128560	2090	2090	2090	2090	0
161	20240229	185000	18128560	2090	2090	2090	2090	0
162	20240229	184900	18128560	2090	2090	2090	2090	0
163	20240229	184800	18128560	2090	2090	2090	2090	0
164	20240229	184700	18128560	2090	2090	2090	2090	0
165	20240229	184600	18128560	2090	2090	2090	2090	0
166	20240229	184500	18128560	2090	2090	2090	2090	0
167	20240229	184400	18128560	2090	2090	2090	2090	0
168	20240229	184300	18128560	2090	2090	2090	2090	0
169	20240229	184200	18128560	2090	2090	2090	2090	0
170	20240229	184100	18128560	2090	2090	2090	2090	0
171	20240229	184000	18128560	2090	2090	2090	2090	0
172	20240229	183900	18128560	2090	2090	2090	2090	0
173	20240229	183800	18128560	2090	2090	2090	2090	0
174	20240229	183700	18128560	2090	2090	2090	2090	0
175	20240229	183600	18128560	2090	2090	2090	2090	0
176	20240229	183500	18128560	2090	2090	2090	2090	0
177	20240229	183400	18128560	2090	2090	2090	2090	0
178	20240229	183300	18128560	2090	2090	2090	2090	0
179	20240229	183200	18128560	2090	2090	2090	2090	0
180	20240229	183100	18128560	2090	2090	2090	2090	0
181	20240229	183000	18128560	2090	2090	2090	2090	0
182	20240229	182900	18128560	2090	2090	2090	2085	21
183	20240229	182800	18128560	2090	2090	2090	2090	0
184	20240229	182700	18128560	2090	2090	2090	2090	0
185	20240229	182600	18128560	2090	2090	2090	2090	0
186	20240229	182500	18128560	2090	2090	2090	2090	0
187	20240229	182400	18128560	2090	2090	2090	2090	0
188	20240229	182300	18128560	2090	2090	2090	2090	0
189	20240229	182200	18128560	2090	2090	2090	2090	0
190	20240229	182100	18128560	2090	2090	2090	2090	0
191	20240229	182000	18128560	2090	2090	2090	2090	0
192	20240229	181900	18128560	2090	2090	2090	2090	0
193	20240229	181800	18128560	2090	2090	2090	2090	0
194	20240229	181700	18128560	2090	2090	2090	2090	0
195	20240229	181600	18128560	2090	2090	2090	2090	0
196	20240229	181500	18128560	2090	2090	2090	2090	0
197	20240229	181400	18128560	2090	2090	2090	2090	0
198	20240229	181300	18128560	2090	2090	2090	2090	0
199	20240229	181200	18128560	2090	2090	2090	2090	0
200	20240229	181100	18128560	2090	2090	2090	2090	0
201	20240229	181000	18128560	2090	2090	2090	2090	0
202	20240229	180900	18128560	2090	2090	2090	2090	0
203	20240229	180800	18128560	2090	2090	2090	2090	0
204	20240229	180700	18128560	2090	2090	2090	2090	0
205	20240229	180600	18128560	2090	2090	2090	2090	0
206	20240229	180500	18128560	2090	2090	2090	2090	0
207	20240229	180400	18128560	2090	2090	2090	2090	0
208	20240229	180300	18128560	2090	2090	2090	2090	0
209	20240229	180200	18128560	2090	2090	2090	2090	0
210	20240229	180100	18128560	2090	2090	2090	2090	0
211	20240229	180000	18128560	2090	2090	2090	2090	0
212	20240229	175900	18128560	2090	2090	2090	2085	21
213	20240229	175800	18128560	2090	2090	2090	2090	0
214	20240229	175700	18128560	2090	2090	2090	2090	0
215	20240229	175600	18128560	2090	2090	2090	2090	0
216	20240229	175500	18128560	2090	2090	2090	2090	0
217	20240229	175400	18128560	2090	2090	2090	2090	0
218	20240229	175300	18128560	2090	2090	2090	2090	0
219	20240229	175200	18128560	2090	2090	2090	2090	0
220	20240229	175100	18128560	2090	2090	2090	2090	0
221	20240229	175000	18128560	2090	2090	2090	2090	0
222	20240229	174900	18128560	2090	2090	2090	2090	0
223	20240229	174800	18128560	2090	2090	2090	2090	0
224	20240229	174700	18128560	2090	2090	2090	2090	0
225	20240229	174600	18128560	2090	2090	2090	2090	0
226	20240229	174500	18128560	2090	2090	2090	2090	0
227	20240229	174400	18128560	2090	2090	2090	2090	0
228	20240229	174300	18128560	2090	2090	2090	2090	0
229	20240229	174200	18128560	2090	2090	2090	2090	0
230	20240229	174100	18128560	2090	2090	2090	2090	0
231	20240229	174000	18128560	2090	2090	2090	2090	0
232	20240229	173900	18128560	2090	2090	2090	2090	0
233	20240229	173800	18128560	2090	2090	2090	2090	0
234	20240229	173700	18128560	2090	2090	2090	2090	0
235	20240229	173600	18128560	2090	2090	2090	2090	0
236	20240229	173500	18128560	2090	2090	2090	2090	0
237	20240229	173400	18128560	2090	2090	2090	2090	0
238	20240229	173300	18128560	2090	2090	2090	2090	0
239	20240229	173200	18128560	2090	2090	2090	2090	0
240	20240229	173100	18128560	2090	2090	2090	2090	0
241	20240229	173000	18128560	2090	2090	2090	2090	0
242	20240229	172900	18128560	2090	2090	2090	2085	21
243	20240229	172800	18128560	2090	2090	2090	2090	0
244	20240229	172700	18128560	2090	2090	2090	2090	0
245	20240229	172600	18128560	2090	2090	2090	2090	0
246	20240229	172500	18128560	2090	2090	2090	2090	0
247	20240229	172400	18128560	2090	2090	2090	2090	0
248	20240229	172300	18128560	2090	2090	2090	2090	0
249	20240229	172200	18128560	2090	2090	2090	2090	0
250	20240229	172100	18128560	2090	2090	2090	2090	0
251	20240229	172000	18128560	2090	2090	2090	2090	0
252	20240229	171900	18128560	2090	2090	2090	2090	0
253	20240229	171800	18128560	2090	2090	2090	2090	0
254	20240229	171700	18128560	2090	2090	2090	2090	0
255	20240229	171600	18128560	2090	2090	2090	2090	0
256	20240229	171500	18128560	2090	2090	2090	2090	0
257	20240229	171400	18128560	2090	2090	2090	2090	0
258	20240229	171300	18128560	2090	2090	2090	2090	0
259	20240229	171200	18128560	2090	2090	2090	2090	0
260	20240229	171100	18128560	2090	2090	2090	2090	0
261	20240229	171000	18128560	2090	2090	2090	2090	0
262	20240229	170900	18128560	2090	2090	2090	2090	0
263	20240229	170800	18128560	2090	2090	2090	2090	0
264	20240229	170700	18128560	2090	2090	2090	2090	0
265	20240229	170600	18128560	2090	2090	2090	2090	0
266	20240229	170500	18128560	2090	2090	2090	2090	0
267	20240229	170400	18128560	2090	2090	2090	2090	0
268	20240229	170300	18128560	2090	2090	2090	2090	0
269	20240229	170200	18128560	2090	2090	2090	2090	0
270	20240229	170100	18128560	2090	2090	2090	2090	0
271	20240229	170000	18128560	2090	2090	2090	2090	0
272	20240229	165900	18128560	2090	2090	2090	2085	21
273	20240229	165800	18128560	2090	2090	2090	2090	0
274	20240229	165700	18128560	2090	2090	2090	2090	0
275	20240229	165600	18128560	2090	2090	2090	2090	0
276	20240229	165500	18128560	2090	2090	2090	2090	0
277	20240229	165400	18128560	2090	2090	2090	2090	0
278	20240229	165300	18128560	2090	2090	2090	2090	0
279	20240229	165200	18128560	2090	2090	2090	2090	0
280	20240229	165100	18128560	2090	2090	2090	2090	0
281	20240229	165000	18128560	2090	2090	2090	2090	0
282	20240229	164900	18128560	2090	2090	2090	2090	0
283	20240229	164800	18128560	2090	2090	2090	2090	0
284	20240229	164700	18128560	2090	2090	2090	2090	0
285	20240229	164600	18128560	2090	2090	2090	2090	0
286	20240229	164500	18128560	2090	2090	2090	2090	0
287	20240229	164400	18128560	2090	2090	2090	2090	0
288	20240229	164300	18128560	2090	2090	2090	2090	0
289	20240229	164200	18128560	2090	2090	2090	2090	0
290	20240229	164100	18128560	2090	2090	2090	2090	0
291	20240229	164000	18128560	2090	2090	2090	2090	0
292	20240229	163900	18128560	2090	2090	2090	2090	0
293	20240229	163800	18128560	2090	2090	2090	2090	0
294	20240229	163700	18128560	2090	2090	2090	2090	0
295	20240229	163600	18128560	2090	2090	2090	2090	0
296	20240229	163500	18128560	2090	2090	2090	2090	0
297	20240229	163400	18128560	2090	2090	2090	2090	0
298	20240229	163300	18128560	2090	2090	2090	2090	0
299	20240229	163200	18128560	2090	2090	2090	2090	0
300	20240229	163100	18128560	2090	2090	2090	2090	0
301	20240229	163000	18128560	2090	2090	2090	2090	0
302	20240229	162900	18128560	2090	2090	2090	2085	21
303	20240229	162800	18128560	2090	2090	2090	2090	0
304	20240229	162700	18128560	2090	2090	2090	2090	0
305	20240229	162600	18128560	2090	2090	2090	2090	0
306	20240229	162500	18128560	2090	2090	2090	2090	0
307	20240229	162400	18128560	2090	2090	2090	2090	0
308	20240229	162300	18128560	2090	2090	2090	2090	0
309	20240229	162200	18128560	2090	2090	2090	2090	0
310	20240229	162100	18128560	2090	2090	2090	2090	0
311	20240229	162000	18128560	2090	2090	2090	2090	0
312	20240229	161900	18128560	2090	2090	2090	2090	0
313	20240229	161800	18128560	2090	2090	2090	2090	0
314	20240229	161700	18128560	2090	2090	2090	2090	0
315	20240229	161600	18128560	2090	2090	2090	2090	0
316	20240229	161500	18128560	2090	2090	2090	2090	0
317	20240229	161400	18128560	2090	2090	2090	2090	0
318	20240229	161300	18128560	2090	2090	2090	2090	0
319	20240229	161200	18128560	2090	2090	2090	2090	0
320	20240229	161100	18128560	2090	2090	2090	2090	0
321	20240229	161000	18128560	2090	2090	2090	2090	0
322	20240229	160900	18128560	2090	2090	2090	2090	0
323	20240229	160800	18128560	2090	2090	2090	2090	0
324	20240229	160700	18128560	2090	2090	2090	2090	0
325	20240229	160600	18128560	2090	2090	2090	2090	0
326	20240229	160500	18128560	2090	2090	2090	2090	0
327	20240229	160400	18128560	2090	2090	2090	2090	0
328	20240229	160300	18128560	2090	2090	2090	2090	0
329	20240229	160200	18128560	2090	2090	2090	2090	0
330	20240229	160100	18128560	2090	2090	2090	2090	0
331	20240229	160000	18128560	2090	2090	2090	2090	0
332	20240229	155900	18128560	2090	2090	2090	2085	21
333	20240229	155800	18128560	2090	2090	2090	2090	0
334	20240229	155700	18128560	2090	2090	2090	2090	0
335	20240229	155600	18128560	2090	2090	2090	2090	0
336	20240229	155500	18128560	2090	2090	2090	2090	0
337	20240229	155400	18128560	2090	2090	2090	2090	0
338	20240229	155300	18128560	2090	2090	2090	2090	0
339	20240229	155200	18128560	2090	2090	2090	2090	0
340	20240229	155100	18128560	2090	2090	2090	2090	0
341	20240229	155000	18128560	2090	2090	2090	2090	0
342	20240229	154900	18128560	2090	2090	2090	2090	0
343	20240229	154800	18128560	2090	2090	2090	2090	0
344	20240229	154700	18128560	2090	2090	2090	2090	0
345	20240229	154600	18128560	2090	2090	2090	2090	0
346	20240229	154500	18128560	2090	2090	2090	2090	0
347	20240229	154400	18128560	2090	2090	2090	2090	0
348	20240229	154300	18128560	2090	2090	2090	2090	0
349	20240229	154200	18128560	2090	2090	2090	2090	0
350	20240229	154100	18128560	2090	2090	2090	2090	0
351	20240229	154000	18128560	2090	2090	2090	2090	0
352	20240229	153900	18128560	2090	2090	2090	2090	0
353	20240229	153800	18128560	2090	2090	2090	2090	0
354	20240229	153700	18128560	2090	2090	2090	2090	0
355	20240229	153600	18128560	2090	2090	2090	2090	0
356	20240229	153500	18128560	2090	2090	2090	2090	0
357	20240229	153400	18128560	2090	2090	2090	2090	0
358	20240229	153300	18128560	2090	2090	2090	2090	0
359	20240229	153200	18128560	2090	2090	2090	2090	0
360	20240229	153100	18128560	2090	2090	2090	2090	0
361	20240229	153000	18128560	2090	2090	2090	2090	0
362	20240229	152900	18128560	2090	2090	2090	2090	0
363	20240229	152800	18128560	2090	2090	2090	2090	0
364	20240229	152700	18128560	2090	2090	2090	2090	0
365	20240229	152600	18128560	2090	2090	2090	2090	0
366	20240229	152500	18128560	2090	2090	2090	2090	0
367	20240229	152400	18128560	2090	2090	2090	2090	0
368	20240229	152300	18128560	2090	2090	2090	2090	0
369	20240229	152200	18128560	2090	2090	2090	2090	0
370	20240229	152100	18128560	2090	2090	2090	2090	0
371	20240229	152000	18128560	2090	2090	2090	2090	0
372	20240229	151900	18128560	2090	2090	2090	2085	21
373	20240229	151800	18084675	2085	2090	2090	2085	70
374	20240229	151700	17938380	2090	2090	2090	2090	30
375	20240229	151600	17875680	2090	2090	2090	2090	30
376	20240229	151500	17812980	2090	2090	2090	2090	30
377	20240229	151400	17750280	2090	2090	2090	2090	69
378	20240229	151300	17606070	2090	2090	2090	2090	60
379	20240229	151200	17480670	2090	2090	2090	2090	60
380	20240229	151100	17355270	2090	2090	2090	2090	99
381	20240229	151000	17148360	2085	2085	2085	2085	0
382	20240229	150900	17148360	2085	2085	2085	2085	2
383	20240229	150800	17144190	2085	2090	2090	2085	31
384	20240229	150700	17079405	2090	2090	2090	2090	69
385	20240229	150600	16935195	2090	2090	2090	2090	30
386	20240229	150500	16872495	2090	2090	2090	2090	30
387	20240229	150400	16809795	2090	2090	2090	2090	69
388	20240229	150300	16665585	2090	2090	2090	2090	30
389	20240229	150200	16602885	2090	2090	2090	2090	120
390	20240229	150100	16352085	2090	2090	2090	2090	69
391	20240229	150000	16207875	2085	2085	2085	2085	0
392	20240229	145900	16207875	2085	2085	2085	2085	0
393	20240229	145800	16207875	2085	2090	2090	2085	32
394	20240229	145700	16141005	2090	2090	2090	2090	69
395	20240229	145600	15996795	2090	2090	2090	2090	30
396	20240229	145500	15934095	2090	2090	2090	2090	60
397	20240229	145400	15808695	2090	2090	2090	2090	30
398	20240229	145300	15745995	2090	2090	2090	2090	69
399	20240229	145200	15601785	2090	2090	2090	2090	60
400	20240229	145100	15476385	2090	2090	2090	2090	30
401	20240229	145000	15413685	2090	2090	2090	2090	69
402	20240229	144900	15269475	2085	2085	2085	2085	1
403	20240229	144800	15267390	2085	2090	2090	2085	31
404	20240229	144700	15202605	2090	2090	2090	2090	60
405	20240229	144600	15077205	2090	2090	2090	2090	70
406	20240229	144500	14930905	2090	2090	2090	2090	30
407	20240229	144400	14868205	2090	2090	2090	2090	30
408	20240229	144300	14805505	2090	2090	2090	2090	69
409	20240229	144200	14661295	2090	2090	2090	2090	60
410	20240229	144100	14535895	2090	2090	2090	2090	60
411	20240229	144000	14410495	2090	2090	2090	2090	70
412	20240229	143900	14264195	2085	2085	2085	2085	0
413	20240229	143800	14264195	2085	2090	2090	2085	32
414	20240229	143700	14197325	2090	2090	2090	2090	30
415	20240229	143600	14134625	2090	2090	2090	2090	69
416	20240229	143500	13990415	2090	2090	2090	2090	60
417	20240229	143400	13865015	2090	2090	2090	2090	30
418	20240229	143300	13802315	2090	2090	2090	2090	30
419	20240229	143200	13739615	2090	2090	2090	2090	99
420	20240229	143100	13532705	2090	2090	2090	2090	30
421	20240229	143000	13470005	2090	2090	2090	2090	30
422	20240229	142900	13407305	2090	2090	2090	2090	69
423	20240229	142800	13263095	2090	2090	2090	2090	30
424	20240229	142700	13200395	2090	2090	2090	2090	30
425	20240229	142600	13137695	2090	2090	2090	2090	69
426	20240229	142500	12993485	2090	2090	2090	2090	60
427	20240229	142400	12868085	2090	2090	2090	2090	30
428	20240229	142300	12805385	2090	2090	2090	2090	30
429	20240229	142200	12742685	2090	2090	2090	2090	70
430	20240229	142100	12596385	2090	2090	2090	2090	30
431	20240229	142000	12533685	2090	2090	2090	2090	30
432	20240229	141900	12470985	2090	2090	2090	2090	100
433	20240229	141800	12261985	2090	2090	2090	2090	30
434	20240229	141700	12199285	2090	2090	2090	2090	30
435	20240229	141600	12136585	2090	2090	2090	2090	30
436	20240229	141500	12073885	2090	2090	2090	2090	69
437	20240229	141400	11929675	2090	2090	2090	2090	30
438	20240229	141300	11866975	2090	2090	2090	2090	30
439	20240229	141200	11804275	2090	2090	2090	2090	99
440	20240229	141100	11597365	2090	2090	2090	2090	30
441	20240229	141000	11534665	2090	2090	2090	2090	30
442	20240229	140900	11471965	2090	2090	2090	2090	30
443	20240229	140800	11409265	2090	2090	2090	2090	69
444	20240229	140700	11265055	2090	2090	2090	2090	30
445	20240229	140600	11202355	2090	2090	2090	2090	60
446	20240229	140500	11076955	2090	2090	2090	2090	69
447	20240229	140400	10932745	2090	2090	2090	2090	30
448	20240229	140300	10870045	2090	2090	2090	2090	30
449	20240229	140200	10807345	2090	2090	2090	2090	30
450	20240229	140100	10744645	2090	2090	2090	2090	69
451	20240229	140000	10600435	2090	2090	2090	2090	30
452	20240229	135900	10537735	2090	2090	2090	2090	60
453	20240229	135800	10412335	2090	2090	2090	2090	69
454	20240229	135700	10268125	2090	2090	2090	2090	30
455	20240229	135600	10205425	2090	2090	2090	2090	30
456	20240229	135500	10142725	2090	2090	2090	2090	30
457	20240229	135400	10080025	2090	2090	2090	2090	69
458	20240229	135300	9935815	2090	2090	2090	2090	60
459	20240229	135200	9810415	2090	2090	2090	2090	30
460	20240229	135100	9747715	2090	2090	2090	2090	69
461	20240229	135000	9603505	2090	2090	2090	2090	0
462	20240229	134900	9603505	2090	2090	2090	2090	0
463	20240229	134800	9603505	2090	2090	2090	2090	39
464	20240229	134700	9521995	2085	2085	2085	2085	0
465	20240229	134600	9521995	2085	2085	2085	2085	0
466	20240229	134500	9521995	2085	2085	2085	2085	9
467	20240229	134400	9503230	2090	2090	2090	2090	39
468	20240229	134300	9421720	2090	2090	2090	2090	0
469	20240229	134200	9421720	2090	2090	2090	2090	0
470	20240229	134100	9421720	2090	2090	2090	2090	0
471	20240229	134000	9421720	2090	2090	2090	2090	39
472	20240229	133900	9340210	2090	2090	2090	2090	0
473	20240229	133800	9340210	2090	2090	2090	2090	0
474	20240229	133700	9340210	2090	2090	2090	2090	39
475	20240229	133600	9258700	2090	2090	2090	2090	0
476	20240229	133500	9258700	2090	2090	2090	2090	0
477	20240229	133400	9258700	2090	2090	2090	2090	39
478	20240229	133300	9177190	2090	2090	2090	2090	0
479	20240229	133200	9177190	2090	2090	2090	2090	0
480	20240229	133100	9177190	2090	2090	2090	2090	1200
481	20240229	133000	6669190	2090	2090	2090	2090	39
482	20240229	132900	6587680	2090	2090	2090	2090	0
483	20240229	132800	6587680	2090	2090	2090	2090	0
484	20240229	132700	6587680	2090	2090	2090	2090	39
485	20240229	132600	6506170	2090	2090	2090	2090	0
486	20240229	132500	6506170	2090	2090	2090	2090	0
487	20240229	132400	6506170	2090	2090	2090	2090	0
488	20240229	132300	6506170	2090	2090	2090	2090	39
489	20240229	132200	6424660	2090	2090	2090	2090	0
490	20240229	132100	6424660	2090	2090	2090	2090	0
491	20240229	132000	6424660	2090	2090	2090	2090	39
492	20240229	131900	6343150	2090	2090	2090	2090	0
493	20240229	131800	6343150	2090	2090	2090	2090	0
494	20240229	131700	6343150	2090	2090	2090	2090	0
495	20240229	131600	6343150	2090	2090	2090	2090	39
496	20240229	131500	6261640	2090	2090	2090	2090	0
497	20240229	131400	6261640	2090	2090	2090	2090	0
498	20240229	131300	6261640	2090	2090	2090	2090	40
499	20240229	131200	6178040	2090	2090	2090	2090	0
500	20240229	131100	6178040	2090	2090	2090	2090	0
501	20240229	131000	6178040	2090	2090	2090	2090	0
502	20240229	130900	6178040	2090	2090	2090	2090	40
503	20240229	130800	6094440	2090	2090	2090	2090	0
504	20240229	130700	6094440	2090	2090	2090	2090	0
505	20240229	130600	6094440	2090	2090	2090	2090	39
506	20240229	130500	6012930	2090	2090	2090	2090	0
507	20240229	130400	6012930	2090	2090	2090	2090	0
508	20240229	130300	6012930	2090	2090	2090	2090	0
509	20240229	130200	6012930	2090	2090	2090	2090	40
510	20240229	130100	5929330	2090	2090	2090	2090	0
511	20240229	130000	5929330	2090	2090	2090	2090	0
512	20240229	125900	5929330	2090	2090	2090	2090	39
513	20240229	125800	5847820	2090	2090	2090	2090	0
514	20240229	125700	5847820	2090	2090	2090	2090	0
515	20240229	125600	5847820	2090	2090	2090	2090	40
516	20240229	125500	5764220	2090	2090	2090	2090	0
517	20240229	125400	5764220	2090	2090	2090	2090	0
518	20240229	125300	5764220	2090	2090	2090	2090	0
519	20240229	125200	5764220	2090	2090	2090	2090	39
520	20240229	125100	5682710	2090	2090	2090	2090	0
521	20240229	125000	5682710	2090	2090	2090	2090	0
522	20240229	124900	5682710	2090	2090	2090	2090	39
523	20240229	124800	5601200	2090	2090	2090	2090	0
524	20240229	124700	5601200	2090	2090	2090	2090	0
525	20240229	124600	5601200	2090	2090	2090	2090	0
526	20240229	124500	5601200	2090	2090	2090	2090	39
527	20240229	124400	5519690	2090	2090	2090	2090	0
528	20240229	124300	5519690	2090	2090	2090	2090	0
529	20240229	124200	5519690	2090	2090	2090	2090	39
530	20240229	124100	5438180	2090	2090	2090	2090	0
531	20240229	124000	5438180	2090	2090	2090	2090	0
532	20240229	123900	5438180	2090	2090	2090	2090	0
533	20240229	123800	5438180	2090	2090	2090	2090	40
534	20240229	123700	5354580	2090	2090	2090	2090	0
535	20240229	123600	5354580	2090	2090	2090	2090	0
536	20240229	123500	5354580	2090	2090	2090	2090	39
537	20240229	123400	5273070	2090	2090	2090	2090	0
538	20240229	123300	5273070	2090	2090	2090	2090	0
539	20240229	123200	5273070	2090	2090	2090	2090	0
540	20240229	123100	5273070	2090	2090	2090	2090	40
541	20240229	123000	5189470	2090	2090	2090	2090	0
542	20240229	122900	5189470	2090	2090	2090	2090	0
543	20240229	122800	5189470	2090	2090	2090	2090	39
544	20240229	122700	5107960	2090	2090	2090	2090	0
545	20240229	122600	5107960	2090	2090	2090	2090	0
546	20240229	122500	5107960	2090	2090	2090	2090	39
547	20240229	122400	5026450	2090	2090	2090	2090	0
548	20240229	122300	5026450	2090	2090	2090	2090	0
549	20240229	122200	5026450	2090	2090	2090	2090	0
550	20240229	122100	5026450	2090	2090	2090	2090	40
551	20240229	122000	4942850	2090	2090	2090	2090	0
552	20240229	121900	4942850	2090	2090	2090	2090	0
553	20240229	121800	4942850	2090	2090	2090	2090	40
554	20240229	121700	4859250	2090	2090	2090	2090	0
555	20240229	121600	4859250	2090	2090	2090	2090	0
556	20240229	121500	4859250	2090	2090	2090	2090	0
557	20240229	121400	4859250	2090	2090	2090	2090	40
558	20240229	121300	4775650	2090	2090	2090	2090	0
559	20240229	121200	4775650	2090	2090	2090	2090	0
560	20240229	121100	4775650	2090	2090	2090	2090	39
561	20240229	121000	4694140	2090	2090	2090	2090	0
562	20240229	120900	4694140	2090	2090	2090	2090	0
563	20240229	120800	4694140	2090	2090	2090	2090	0
564	20240229	120700	4694140	2090	2090	2090	2090	39
565	20240229	120600	4612630	2090	2090	2090	2090	0
566	20240229	120500	4612630	2090	2090	2090	2090	0
567	20240229	120400	4612630	2090	2090	2090	2090	40
568	20240229	120300	4529030	2090	2090	2090	2090	0
569	20240229	120200	4529030	2090	2090	2090	2090	0
570	20240229	120100	4529030	2090	2090	2090	2090	0
571	20240229	120000	4529030	2090	2090	2090	2090	39
572	20240229	115900	4447520	2090	2090	2090	2090	0
573	20240229	115800	4447520	2090	2090	2090	2090	0
574	20240229	115700	4447520	2090	2090	2090	2090	40
575	20240229	115600	4363920	2090	2090	2090	2090	0
576	20240229	115500	4363920	2090	2090	2090	2090	0
577	20240229	115400	4363920	2090	2090	2090	2090	0
578	20240229	115300	4363920	2090	2090	2090	2090	39
579	20240229	115200	4282410	2090	2090	2090	2090	0
580	20240229	115100	4282410	2090	2090	2090	2090	0
581	20240229	115000	4282410	2090	2090	2090	2090	39
582	20240229	114900	4200900	2090	2090	2090	2090	0
583	20240229	114800	4200900	2090	2090	2090	2090	0
584	20240229	114700	4200900	2090	2090	2090	2090	39
585	20240229	114600	4119390	2090	2090	2090	2090	0
586	20240229	114500	4119390	2090	2090	2090	2090	0
587	20240229	114400	4119390	2090	2090	2090	2090	0
588	20240229	114300	4119390	2090	2090	2090	2090	39
589	20240229	114200	4037880	2090	2090	2090	2090	0
590	20240229	114100	4037880	2090	2090	2090	2090	0
591	20240229	114000	4037880	2090	2090	2090	2090	39
592	20240229	113900	3956370	2090	2090	2090	2090	0
593	20240229	113800	3956370	2090	2090	2090	2090	0
594	20240229	113700	3956370	2090	2090	2090	2090	0
595	20240229	113600	3956370	2090	2090	2090	2090	39
596	20240229	113500	3874860	2090	2090	2090	2090	0
597	20240229	113400	3874860	2090	2090	2090	2090	0
598	20240229	113300	3874860	2090	2090	2090	2090	39
599	20240229	113200	3793350	2090	2090	2090	2090	0
600	20240229	113100	3793350	2090	2090	2090	2090	0
601	20240229	113000	3793350	2090	2090	2090	2090	0
602	20240229	112900	3793350	2090	2090	2090	2090	39
603	20240229	112800	3711840	2090	2090	2090	2090	0
604	20240229	112700	3711840	2090	2090	2090	2090	0
605	20240229	112600	3711840	2090	2090	2090	2090	39
606	20240229	112500	3630330	2090	2090	2090	2090	0
607	20240229	112400	3630330	2090	2090	2090	2090	0
608	20240229	112300	3630330	2090	2090	2090	2090	0
609	20240229	112200	3630330	2090	2090	2090	2090	39
610	20240229	112100	3548820	2090	2090	2090	2090	0
611	20240229	112000	3548820	2090	2090	2090	2090	0
612	20240229	111900	3548820	2090	2090	2090	2090	40
613	20240229	111800	3465220	2090	2090	2090	2090	0
614	20240229	111700	3465220	2090	2090	2090	2090	0
615	20240229	111600	3465220	2090	2090	2090	2090	39
616	20240229	111500	3383710	2090	2090	2090	2090	0
617	20240229	111400	3383710	2090	2090	2090	2090	0
618	20240229	111300	3383710	2090	2090	2090	2090	0
619	20240229	111200	3383710	2090	2090	2090	2090	39
620	20240229	111100	3302200	2090	2090	2090	2090	0
621	20240229	111000	3302200	2090	2090	2090	2090	0
622	20240229	110900	3302200	2090	2090	2090	2090	39
623	20240229	110800	3220690	2090	2090	2090	2090	0
624	20240229	110700	3220690	2090	2090	2090	2090	0
625	20240229	110600	3220690	2090	2090	2090	2090	0
626	20240229	110500	3220690	2090	2090	2090	2090	39
627	20240229	110400	3139180	2090	2090	2090	2090	0
628	20240229	110300	3139180	2090	2090	2090	2090	0
629	20240229	110200	3139180	2090	2090	2090	2090	39
630	20240229	110100	3057670	2090	2090	2090	2090	0
631	20240229	110000	3057670	2090	2090	2090	2090	0
632	20240229	105900	3057670	2090	2090	2090	2090	0
633	20240229	105800	3057670	2090	2090	2090	2090	39
634	20240229	105700	2976160	2090	2090	2090	2090	0
635	20240229	105600	2976160	2090	2090	2090	2090	0
636	20240229	105500	2976160	2090	2090	2090	2090	39
637	20240229	105400	2894650	2090	2090	2090	2090	0
638	20240229	105300	2894650	2090	2090	2090	2090	0
639	20240229	105200	2894650	2090	2090	2090	2090	0
640	20240229	105100	2894650	2090	2090	2090	2090	39
641	20240229	105000	2813140	2090	2090	2090	2090	0
642	20240229	104900	2813140	2090	2090	2090	2090	0
643	20240229	104800	2813140	2090	2090	2090	2090	40
644	20240229	104700	2729540	2090	2090	2090	2090	0
645	20240229	104600	2729540	2090	2090	2090	2090	0
646	20240229	104500	2729540	2090	2090	2090	2090	0
647	20240229	104400	2729540	2090	2090	2090	2090	40
648	20240229	104300	2645940	2090	2090	2090	2090	0
649	20240229	104200	2645940	2090	2090	2090	2090	0
650	20240229	104100	2645940	2090	2090	2090	2090	39
651	20240229	104000	2564430	2090	2090	2090	2090	0
652	20240229	103900	2564430	2090	2090	2090	2090	0
653	20240229	103800	2564430	2090	2090	2090	2090	40
654	20240229	103700	2480830	2090	2090	2090	2090	0
655	20240229	103600	2480830	2090	2090	2090	2090	0
656	20240229	103500	2480830	2090	2090	2090	2090	0
657	20240229	103400	2480830	2090	2090	2090	2090	39
658	20240229	103300	2399320	2090	2090	2090	2090	0
659	20240229	103200	2399320	2090	2090	2090	2090	0
660	20240229	103100	2399320	2090	2090	2090	2090	39
661	20240229	103000	2317810	2090	2090	2090	2090	0
662	20240229	102900	2317810	2090	2090	2090	2090	0
663	20240229	102800	2317810	2090	2090	2090	2090	0
664	20240229	102700	2317810	2090	2090	2090	2090	40
665	20240229	102600	2234210	2090	2090	2090	2090	0
666	20240229	102500	2234210	2090	2090	2090	2090	0
667	20240229	102400	2234210	2090	2090	2090	2090	40
668	20240229	102300	2150610	2090	2090	2090	2090	0
669	20240229	102200	2150610	2090	2090	2090	2090	0
670	20240229	102100	2150610	2090	2090	2090	2090	0
671	20240229	102000	2150610	2090	2090	2090	2090	39
672	20240229	101900	2069100	2090	2090	2090	2090	0
673	20240229	101800	2069100	2090	2090	2090	2090	0
674	20240229	101700	2069100	2090	2090	2090	2090	40
675	20240229	101600	1985500	2090	2090	2090	2090	0
676	20240229	101500	1985500	2090	2090	2090	2090	0
677	20240229	101400	1985500	2090	2090	2090	2090	0
678	20240229	101300	1985500	2090	2090	2090	2090	39
679	20240229	101200	1903990	2090	2090	2090	2090	0
680	20240229	101100	1903990	2090	2090	2090	2090	0
681	20240229	101000	1903990	2090	2090	2090	2090	39
682	20240229	100900	1822480	2090	2090	2090	2090	0
683	20240229	100800	1822480	2090	2090	2090	2090	0
684	20240229	100700	1822480	2090	2090	2090	2090	40
685	20240229	100600	1738880	2090	2090	2090	2090	0
686	20240229	100500	1738880	2090	2090	2090	2090	0
687	20240229	100400	1738880	2090	2090	2090	2090	0
688	20240229	100300	1738880	2090	2090	2090	2090	39
689	20240229	100200	1657370	2090	2090	2090	2090	0
690	20240229	100100	1657370	2090	2090	2090	2090	0
691	20240229	100000	1657370	2090	2090	2090	2090	39
692	20240229	095900	1575860	2090	2090	2090	2090	0
693	20240229	095800	1575860	2090	2090	2090	2090	0
694	20240229	095700	1575860	2090	2090	2090	2090	0
695	20240229	095600	1575860	2090	2090	2090	2090	40
696	20240229	095500	1492260	2090	2090	2090	2090	478
697	20240229	095400	493240	2090	2090	2090	2090	0
698	20240229	095300	493240	2090	2090	2090	2090	39
699	20240229	095200	411730	2090	2090	2090	2090	0
700	20240229	095100	411730	2090	2090	2090	2090	0
701	20240229	095000	411730	2090	2090	2090	2090	0
702	20240229	094900	411730	2090	2090	2090	2090	40
703	20240229	094800	328130	2090	2090	2090	2090	0
704	20240229	094700	328130	2090	2090	2090	2090	0
705	20240229	094600	328130	2090	2090	2090	2090	39
706	20240229	094500	246620	2090	2090	2090	2090	0
707	20240229	094400	246620	2090	2090	2090	2090	0
708	20240229	094300	246620	2090	2090	2090	2090	0
709	20240229	094200	246620	2090	2090	2090	2090	40
710	20240229	094100	163020	2090	2090	2090	2090	0
711	20240229	094000	163020	2090	2090	2090	2090	0
712	20240229	093900	163020	2090	2090	2090	2090	39
713	20240229	093800	81510	2090	2090	2090	2090	0
714	20240229	093700	81510	2090	2090	2090	2090	0
715	20240229	093600	81510	2090	2090	2090	2090	0
716	20240229	093500	81510	2090	2090	2090	2090	39
717	20240229	093400	0	2090	2090	2090	2090	0
718	20240229	093300	0	2090	2090	2090	2090	0
719	20240229	093200	0	2090	2090	2090	2090	0
720	20240229	093100	0	2090	2090	2090	2090	0
721	20240229	093000	0	2090	2090	2090	2090	0
722	20240229	092900	0	2090	2090	2090	2090	0
723	20240229	092800	0	2090	2090	2090	2090	0
724	20240229	092700	0	2090	2090	2090	2090	0
725	20240229	092600	0	2090	2090	2090	2090	0
726	20240229	092500	0	2090	2090	2090	2090	0
727	20240229	092400	0	2090	2090	2090	2090	0
728	20240229	092300	0	2090	2090	2090	2090	0
729	20240229	092200	0	2090	2090	2090	2090	0
730	20240229	092100	0	2090	2090	2090	2090	0
731	20240229	092000	0	2090	2090	2090	2090	0
732	20240229	091900	0	2090	2090	2090	2090	0
733	20240229	091800	0	2090	2090	2090	2090	0
734	20240229	091700	0	2090	2090	2090	2090	0
735	20240229	091600	0	2090	2090	2090	2090	0
736	20240229	091500	0	2090	2090	2090	2090	0
737	20240229	091400	0	2090	2090	2090	2090	0
738	20240229	091300	0	2090	2090	2090	2090	0
739	20240229	091200	0	2090	2090	2090	2090	0
740	20240229	091100	0	2090	2090	2090	2090	0
741	20240229	091000	0	2090	2090	2090	2090	0
742	20240229	090900	0	2090	2090	2090	2090	0
743	20240229	090800	0	2090	2090	2090	2090	0
744	20240229	090700	0	2090	2090	2090	2090	0
745	20240229	090600	0	2090	2090	2090	2090	0
746	20240229	090500	0	2090	2090	2090	2090	0
747	20240229	090400	0	2090	2090	2090	2090	0
748	20240229	090300	0	2090	2090	2090	2090	0
749	20240229	090200	0	2090	2090	2090	2090	0
750	20240229	090100	0	2090	2090	2090	2090	0
751	20240229	090000	0	2090	2090	2090	2090	0