KissMeData/323350/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210800	35609680	12440	12440	12440	12440	1247
3	20240229	210700	35609680	12440	12440	12440	12440	0
4	20240229	210600	35609680	12440	12440	12440	12440	0
5	20240229	210500	35609680	12440	12440	12440	12440	0
6	20240229	210400	35609680	12440	12440	12440	12440	0
7	20240229	210300	35609680	12440	12440	12440	12440	0
8	20240229	210200	35609680	12440	12440	12440	12440	0
9	20240229	210100	35609680	12440	12440	12440	12440	0
10	20240229	210000	35609680	12440	12440	12440	12440	0
11	20240229	205900	35609680	12440	12440	12440	12440	0
12	20240229	205800	35609680	12440	12440	12440	12440	0
13	20240229	205700	35609680	12440	12440	12440	12440	0
14	20240229	205600	35609680	12440	12440	12440	12440	0
15	20240229	205500	35609680	12440	12440	12440	12440	0
16	20240229	205400	35609680	12440	12440	12440	12440	0
17	20240229	205300	35609680	12440	12440	12440	12440	0
18	20240229	205200	35609680	12440	12440	12440	12440	0
19	20240229	205100	35609680	12440	12440	12440	12440	0
20	20240229	205000	35609680	12440	12440	12440	12440	0
21	20240229	204900	35609680	12440	12440	12440	12440	0
22	20240229	204800	35609680	12440	12440	12440	12440	0
23	20240229	204700	35609680	12440	12440	12440	12440	0
24	20240229	204600	35609680	12440	12440	12440	12440	0
25	20240229	204500	35609680	12440	12440	12440	12440	0
26	20240229	204400	35609680	12440	12440	12440	12440	0
27	20240229	204300	35609680	12440	12440	12440	12440	0
28	20240229	204200	35609680	12440	12440	12440	12440	0
29	20240229	204100	35609680	12440	12440	12440	12440	0
30	20240229	204000	35609680	12440	12440	12440	12440	0
31	20240229	203900	35609680	12440	12440	12440	12440	0
32	20240229	203800	35609680	12440	12440	12440	12440	1247
33	20240229	203700	35609680	12440	12440	12440	12440	0
34	20240229	203600	35609680	12440	12440	12440	12440	0
35	20240229	203500	35609680	12440	12440	12440	12440	0
36	20240229	203400	35609680	12440	12440	12440	12440	0
37	20240229	203300	35609680	12440	12440	12440	12440	0
38	20240229	203200	35609680	12440	12440	12440	12440	0
39	20240229	203100	35609680	12440	12440	12440	12440	0
40	20240229	203000	35609680	12440	12440	12440	12440	0
41	20240229	202900	35609680	12440	12440	12440	12440	0
42	20240229	202800	35609680	12440	12440	12440	12440	0
43	20240229	202700	35609680	12440	12440	12440	12440	0
44	20240229	202600	35609680	12440	12440	12440	12440	0
45	20240229	202500	35609680	12440	12440	12440	12440	0
46	20240229	202400	35609680	12440	12440	12440	12440	0
47	20240229	202300	35609680	12440	12440	12440	12440	0
48	20240229	202200	35609680	12440	12440	12440	12440	0
49	20240229	202100	35609680	12440	12440	12440	12440	0
50	20240229	202000	35609680	12440	12440	12440	12440	0
51	20240229	201900	35609680	12440	12440	12440	12440	0
52	20240229	201800	35609680	12440	12440	12440	12440	0
53	20240229	201700	35609680	12440	12440	12440	12440	0
54	20240229	201600	35609680	12440	12440	12440	12440	0
55	20240229	201500	35609680	12440	12440	12440	12440	0
56	20240229	201400	35609680	12440	12440	12440	12440	0
57	20240229	201300	35609680	12440	12440	12440	12440	0
58	20240229	201200	35609680	12440	12440	12440	12440	0
59	20240229	201100	35609680	12440	12440	12440	12440	0
60	20240229	201000	35609680	12440	12440	12440	12440	0
61	20240229	200900	35609680	12440	12440	12440	12440	0
62	20240229	200800	35609680	12440	12440	12440	12440	1247
63	20240229	200700	35609680	12440	12440	12440	12440	0
64	20240229	200600	35609680	12440	12440	12440	12440	0
65	20240229	200500	35609680	12440	12440	12440	12440	0
66	20240229	200400	35609680	12440	12440	12440	12440	0
67	20240229	200300	35609680	12440	12440	12440	12440	0
68	20240229	200200	35609680	12440	12440	12440	12440	0
69	20240229	200100	35609680	12440	12440	12440	12440	0
70	20240229	200000	35609680	12440	12440	12440	12440	0
71	20240229	195900	35609680	12440	12440	12440	12440	0
72	20240229	195800	35609680	12440	12440	12440	12440	0
73	20240229	195700	35609680	12440	12440	12440	12440	0
74	20240229	195600	35609680	12440	12440	12440	12440	0
75	20240229	195500	35609680	12440	12440	12440	12440	0
76	20240229	195400	35609680	12440	12440	12440	12440	0
77	20240229	195300	35609680	12440	12440	12440	12440	0
78	20240229	195200	35609680	12440	12440	12440	12440	0
79	20240229	195100	35609680	12440	12440	12440	12440	0
80	20240229	195000	35609680	12440	12440	12440	12440	0
81	20240229	194900	35609680	12440	12440	12440	12440	0
82	20240229	194800	35609680	12440	12440	12440	12440	0
83	20240229	194700	35609680	12440	12440	12440	12440	0
84	20240229	194600	35609680	12440	12440	12440	12440	0
85	20240229	194500	35609680	12440	12440	12440	12440	0
86	20240229	194400	35609680	12440	12440	12440	12440	0
87	20240229	194300	35609680	12440	12440	12440	12440	0
88	20240229	194200	35609680	12440	12440	12440	12440	0
89	20240229	194100	35609680	12440	12440	12440	12440	0
90	20240229	194000	35609680	12440	12440	12440	12440	0
91	20240229	193900	35609680	12440	12440	12440	12440	0
92	20240229	193800	35609680	12440	12440	12440	12440	1247
93	20240229	193700	35609680	12440	12440	12440	12440	0
94	20240229	193600	35609680	12440	12440	12440	12440	0
95	20240229	193500	35609680	12440	12440	12440	12440	0
96	20240229	193400	35609680	12440	12440	12440	12440	0
97	20240229	193300	35609680	12440	12440	12440	12440	0
98	20240229	193200	35609680	12440	12440	12440	12440	0
99	20240229	193100	35609680	12440	12440	12440	12440	0
100	20240229	193000	35609680	12440	12440	12440	12440	0
101	20240229	192900	35609680	12440	12440	12440	12440	0
102	20240229	192800	35609680	12440	12440	12440	12440	0
103	20240229	192700	35609680	12440	12440	12440	12440	0
104	20240229	192600	35609680	12440	12440	12440	12440	0
105	20240229	192500	35609680	12440	12440	12440	12440	0
106	20240229	192400	35609680	12440	12440	12440	12440	0
107	20240229	192300	35609680	12440	12440	12440	12440	0
108	20240229	192200	35609680	12440	12440	12440	12440	0
109	20240229	192100	35609680	12440	12440	12440	12440	0
110	20240229	192000	35609680	12440	12440	12440	12440	0
111	20240229	191900	35609680	12440	12440	12440	12440	0
112	20240229	191800	35609680	12440	12440	12440	12440	0
113	20240229	191700	35609680	12440	12440	12440	12440	0
114	20240229	191600	35609680	12440	12440	12440	12440	0
115	20240229	191500	35609680	12440	12440	12440	12440	0
116	20240229	191400	35609680	12440	12440	12440	12440	0
117	20240229	191300	35609680	12440	12440	12440	12440	0
118	20240229	191200	35609680	12440	12440	12440	12440	0
119	20240229	191100	35609680	12440	12440	12440	12440	0
120	20240229	191000	35609680	12440	12440	12440	12440	0
121	20240229	190900	35609680	12440	12440	12440	12440	0
122	20240229	190800	35609680	12440	12440	12440	12440	1247
123	20240229	190700	35609680	12440	12440	12440	12440	0
124	20240229	190600	35609680	12440	12440	12440	12440	0
125	20240229	190500	35609680	12440	12440	12440	12440	0
126	20240229	190400	35609680	12440	12440	12440	12440	0
127	20240229	190300	35609680	12440	12440	12440	12440	0
128	20240229	190200	35609680	12440	12440	12440	12440	0
129	20240229	190100	35609680	12440	12440	12440	12440	0
130	20240229	190000	35609680	12440	12440	12440	12440	0
131	20240229	185900	35609680	12440	12440	12440	12440	0
132	20240229	185800	35609680	12440	12440	12440	12440	0
133	20240229	185700	35609680	12440	12440	12440	12440	0
134	20240229	185600	35609680	12440	12440	12440	12440	0
135	20240229	185500	35609680	12440	12440	12440	12440	0
136	20240229	185400	35609680	12440	12440	12440	12440	0
137	20240229	185300	35609680	12440	12440	12440	12440	0
138	20240229	185200	35609680	12440	12440	12440	12440	0
139	20240229	185100	35609680	12440	12440	12440	12440	0
140	20240229	185000	35609680	12440	12440	12440	12440	0
141	20240229	184900	35609680	12440	12440	12440	12440	0
142	20240229	184800	35609680	12440	12440	12440	12440	0
143	20240229	184700	35609680	12440	12440	12440	12440	0
144	20240229	184600	35609680	12440	12440	12440	12440	0
145	20240229	184500	35609680	12440	12440	12440	12440	0
146	20240229	184400	35609680	12440	12440	12440	12440	0
147	20240229	184300	35609680	12440	12440	12440	12440	0
148	20240229	184200	35609680	12440	12440	12440	12440	0
149	20240229	184100	35609680	12440	12440	12440	12440	0
150	20240229	184000	35609680	12440	12440	12440	12440	0
151	20240229	183900	35609680	12440	12440	12440	12440	0
152	20240229	183800	35609680	12440	12440	12440	12440	1247
153	20240229	183700	35609680	12440	12440	12440	12440	0
154	20240229	183600	35609680	12440	12440	12440	12440	0
155	20240229	183500	35609680	12440	12440	12440	12440	0
156	20240229	183400	35609680	12440	12440	12440	12440	0
157	20240229	183300	35609680	12440	12440	12440	12440	0
158	20240229	183200	35609680	12440	12440	12440	12440	0
159	20240229	183100	35609680	12440	12440	12440	12440	0
160	20240229	183000	35609680	12440	12440	12440	12440	0
161	20240229	182900	35609680	12440	12440	12440	12440	0
162	20240229	182800	35609680	12440	12440	12440	12440	0
163	20240229	182700	35609680	12440	12440	12440	12440	0
164	20240229	182600	35609680	12440	12440	12440	12440	0
165	20240229	182500	35609680	12440	12440	12440	12440	0
166	20240229	182400	35609680	12440	12440	12440	12440	0
167	20240229	182300	35609680	12440	12440	12440	12440	0
168	20240229	182200	35609680	12440	12440	12440	12440	0
169	20240229	182100	35609680	12440	12440	12440	12440	0
170	20240229	182000	35609680	12440	12440	12440	12440	0
171	20240229	181900	35609680	12440	12440	12440	12440	0
172	20240229	181800	35609680	12440	12440	12440	12440	0
173	20240229	181700	35609680	12440	12440	12440	12440	0
174	20240229	181600	35609680	12440	12440	12440	12440	0
175	20240229	181500	35609680	12440	12440	12440	12440	0
176	20240229	181400	35609680	12440	12440	12440	12440	0
177	20240229	181300	35609680	12440	12440	12440	12440	0
178	20240229	181200	35609680	12440	12440	12440	12440	0
179	20240229	181100	35609680	12440	12440	12440	12440	0
180	20240229	181000	35609680	12440	12440	12440	12440	0
181	20240229	180900	35609680	12440	12440	12440	12440	0
182	20240229	180800	35609680	12440	12440	12440	12440	1247
183	20240229	180700	35609680	12440	12440	12440	12440	0
184	20240229	180600	35609680	12440	12440	12440	12440	0
185	20240229	180500	35609680	12440	12440	12440	12440	0
186	20240229	180400	35609680	12440	12440	12440	12440	0
187	20240229	180300	35609680	12440	12440	12440	12440	0
188	20240229	180200	35609680	12440	12440	12440	12440	0
189	20240229	180100	35609680	12440	12440	12440	12440	0
190	20240229	180000	35609680	12440	12440	12440	12440	0
191	20240229	175900	35609680	12440	12440	12440	12440	0
192	20240229	175800	35609680	12440	12440	12440	12440	0
193	20240229	175700	35609680	12440	12440	12440	12440	0
194	20240229	175600	35609680	12440	12440	12440	12440	0
195	20240229	175500	35609680	12440	12440	12440	12440	0
196	20240229	175400	35609680	12440	12440	12440	12440	0
197	20240229	175300	35609680	12440	12440	12440	12440	0
198	20240229	175200	35609680	12440	12440	12440	12440	0
199	20240229	175100	35609680	12440	12440	12440	12440	0
200	20240229	175000	35609680	12440	12440	12440	12440	0
201	20240229	174900	35609680	12440	12440	12440	12440	0
202	20240229	174800	35609680	12440	12440	12440	12440	0
203	20240229	174700	35609680	12440	12440	12440	12440	0
204	20240229	174600	35609680	12440	12440	12440	12440	0
205	20240229	174500	35609680	12440	12440	12440	12440	0
206	20240229	174400	35609680	12440	12440	12440	12440	0
207	20240229	174300	35609680	12440	12440	12440	12440	0
208	20240229	174200	35609680	12440	12440	12440	12440	0
209	20240229	174100	35609680	12440	12440	12440	12440	0
210	20240229	174000	35609680	12440	12440	12440	12440	0
211	20240229	173900	35609680	12440	12440	12440	12440	0
212	20240229	173800	35609680	12440	12440	12440	12440	1247
213	20240229	173700	35609680	12440	12440	12440	12440	0
214	20240229	173600	35609680	12440	12440	12440	12440	0
215	20240229	173500	35609680	12440	12440	12440	12440	0
216	20240229	173400	35609680	12440	12440	12440	12440	0
217	20240229	173300	35609680	12440	12440	12440	12440	0
218	20240229	173200	35609680	12440	12440	12440	12440	0
219	20240229	173100	35609680	12440	12440	12440	12440	0
220	20240229	173000	35609680	12440	12440	12440	12440	0
221	20240229	172900	35609680	12440	12440	12440	12440	0
222	20240229	172800	35609680	12440	12440	12440	12440	0
223	20240229	172700	35609680	12440	12440	12440	12440	0
224	20240229	172600	35609680	12440	12440	12440	12440	0
225	20240229	172500	35609680	12440	12440	12440	12440	0
226	20240229	172400	35609680	12440	12440	12440	12440	0
227	20240229	172300	35609680	12440	12440	12440	12440	0
228	20240229	172200	35609680	12440	12440	12440	12440	0
229	20240229	172100	35609680	12440	12440	12440	12440	0
230	20240229	172000	35609680	12440	12440	12440	12440	0
231	20240229	171900	35609680	12440	12440	12440	12440	0
232	20240229	171800	35609680	12440	12440	12440	12440	0
233	20240229	171700	35609680	12440	12440	12440	12440	0
234	20240229	171600	35609680	12440	12440	12440	12440	0
235	20240229	171500	35609680	12440	12440	12440	12440	0
236	20240229	171400	35609680	12440	12440	12440	12440	0
237	20240229	171300	35609680	12440	12440	12440	12440	0
238	20240229	171200	35609680	12440	12440	12440	12440	0
239	20240229	171100	35609680	12440	12440	12440	12440	0
240	20240229	171000	35609680	12440	12440	12440	12440	0
241	20240229	170900	35609680	12440	12440	12440	12440	0
242	20240229	170800	35609680	12440	12440	12440	12440	1247
243	20240229	170700	35609680	12440	12440	12440	12440	0
244	20240229	170600	35609680	12440	12440	12440	12440	0
245	20240229	170500	35609680	12440	12440	12440	12440	0
246	20240229	170400	35609680	12440	12440	12440	12440	0
247	20240229	170300	35609680	12440	12440	12440	12440	0
248	20240229	170200	35609680	12440	12440	12440	12440	0
249	20240229	170100	35609680	12440	12440	12440	12440	0
250	20240229	170000	35609680	12440	12440	12440	12440	0
251	20240229	165900	35609680	12440	12440	12440	12440	0
252	20240229	165800	35609680	12440	12440	12440	12440	0
253	20240229	165700	35609680	12440	12440	12440	12440	0
254	20240229	165600	35609680	12440	12440	12440	12440	0
255	20240229	165500	35609680	12440	12440	12440	12440	0
256	20240229	165400	35609680	12440	12440	12440	12440	0
257	20240229	165300	35609680	12440	12440	12440	12440	0
258	20240229	165200	35609680	12440	12440	12440	12440	0
259	20240229	165100	35609680	12440	12440	12440	12440	0
260	20240229	165000	35609680	12440	12440	12440	12440	0
261	20240229	164900	35609680	12440	12440	12440	12440	0
262	20240229	164800	35609680	12440	12440	12440	12440	0
263	20240229	164700	35609680	12440	12440	12440	12440	0
264	20240229	164600	35609680	12440	12440	12440	12440	0
265	20240229	164500	35609680	12440	12440	12440	12440	0
266	20240229	164400	35609680	12440	12440	12440	12440	0
267	20240229	164300	35609680	12440	12440	12440	12440	0
268	20240229	164200	35609680	12440	12440	12440	12440	0
269	20240229	164100	35609680	12440	12440	12440	12440	0
270	20240229	164000	35609680	12440	12440	12440	12440	0
271	20240229	163900	35609680	12440	12440	12440	12440	0
272	20240229	163800	35609680	12440	12440	12440	12440	1247
273	20240229	163700	35609680	12440	12440	12440	12440	0
274	20240229	163600	35609680	12440	12440	12440	12440	0
275	20240229	163500	35609680	12440	12440	12440	12440	0
276	20240229	163400	35609680	12440	12440	12440	12440	0
277	20240229	163300	35609680	12440	12440	12440	12440	0
278	20240229	163200	35609680	12440	12440	12440	12440	0
279	20240229	163100	35609680	12440	12440	12440	12440	0
280	20240229	163000	35609680	12440	12440	12440	12440	0
281	20240229	162900	35609680	12440	12440	12440	12440	0
282	20240229	162800	35609680	12440	12440	12440	12440	0
283	20240229	162700	35609680	12440	12440	12440	12440	0
284	20240229	162600	35609680	12440	12440	12440	12440	0
285	20240229	162500	35609680	12440	12440	12440	12440	0
286	20240229	162400	35609680	12440	12440	12440	12440	0
287	20240229	162300	35609680	12440	12440	12440	12440	0
288	20240229	162200	35609680	12440	12440	12440	12440	0
289	20240229	162100	35609680	12440	12440	12440	12440	0
290	20240229	162000	35609680	12440	12440	12440	12440	0
291	20240229	161900	35609680	12440	12440	12440	12440	0
292	20240229	161800	35609680	12440	12440	12440	12440	0
293	20240229	161700	35609680	12440	12440	12440	12440	0
294	20240229	161600	35609680	12440	12440	12440	12440	0
295	20240229	161500	35609680	12440	12440	12440	12440	0
296	20240229	161400	35609680	12440	12440	12440	12440	0
297	20240229	161300	35609680	12440	12440	12440	12440	0
298	20240229	161200	35609680	12440	12440	12440	12440	0
299	20240229	161100	35609680	12440	12440	12440	12440	0
300	20240229	161000	35609680	12440	12440	12440	12440	0
301	20240229	160900	35609680	12440	12440	12440	12440	0
302	20240229	160800	35609680	12440	12440	12440	12440	1247
303	20240229	160700	35609680	12440	12440	12440	12440	0
304	20240229	160600	35609680	12440	12440	12440	12440	0
305	20240229	160500	35609680	12440	12440	12440	12440	0
306	20240229	160400	35609680	12440	12440	12440	12440	0
307	20240229	160300	35609680	12440	12440	12440	12440	0
308	20240229	160200	35609680	12440	12440	12440	12440	0
309	20240229	160100	35609680	12440	12440	12440	12440	0
310	20240229	160000	35609680	12440	12440	12440	12440	0
311	20240229	155900	35609680	12440	12440	12440	12440	0
312	20240229	155800	35609680	12440	12440	12440	12440	0
313	20240229	155700	35609680	12440	12440	12440	12440	0
314	20240229	155600	35609680	12440	12440	12440	12440	0
315	20240229	155500	35609680	12440	12440	12440	12440	0
316	20240229	155400	35609680	12440	12440	12440	12440	0
317	20240229	155300	35609680	12440	12440	12440	12440	0
318	20240229	155200	35609680	12440	12440	12440	12440	0
319	20240229	155100	35609680	12440	12440	12440	12440	0
320	20240229	155000	35609680	12440	12440	12440	12440	0
321	20240229	154900	35609680	12440	12440	12440	12440	0
322	20240229	154800	35609680	12440	12440	12440	12440	0
323	20240229	154700	35609680	12440	12440	12440	12440	0
324	20240229	154600	35609680	12440	12440	12440	12440	0
325	20240229	154500	35609680	12440	12440	12440	12440	0
326	20240229	154400	35609680	12440	12440	12440	12440	0
327	20240229	154300	35609680	12440	12440	12440	12440	0
328	20240229	154200	35609680	12440	12440	12440	12440	0
329	20240229	154100	35609680	12440	12440	12440	12440	0
330	20240229	154000	35609680	12440	12440	12440	12440	0
331	20240229	153900	35609680	12440	12440	12440	12440	0
332	20240229	153800	35609680	12440	12440	12440	12440	1247
333	20240229	153700	35609680	12440	12440	12440	12440	0
334	20240229	153600	35609680	12440	12440	12440	12440	0
335	20240229	153500	35609680	12440	12440	12440	12440	0
336	20240229	153400	35609680	12440	12440	12440	12440	0
337	20240229	153300	35609680	12440	12440	12440	12440	0
338	20240229	153200	35609680	12440	12440	12440	12440	0
339	20240229	153100	35609680	12440	12440	12440	12440	0
340	20240229	153000	35609680	12440	12440	12440	12440	0
341	20240229	152900	35609680	12440	12440	12440	12440	0
342	20240229	152800	35609680	12440	12440	12440	12440	0
343	20240229	152700	35609680	12440	12440	12440	12440	0
344	20240229	152600	35609680	12440	12440	12440	12440	0
345	20240229	152500	35609680	12440	12440	12440	12440	0
346	20240229	152400	35609680	12440	12440	12440	12440	0
347	20240229	152300	35609680	12440	12440	12440	12440	0
348	20240229	152200	35609680	12440	12440	12440	12440	0
349	20240229	152100	35609680	12440	12440	12440	12440	0
350	20240229	152000	35609680	12440	12440	12440	12440	0
351	20240229	151900	35609680	12440	12440	12440	12440	0
352	20240229	151800	35609680	12440	12440	12440	12440	0
353	20240229	151700	35609680	12440	12440	12440	12440	0
354	20240229	151600	35609680	12440	12440	12440	12440	0
355	20240229	151500	35609680	12440	12440	12440	12440	0
356	20240229	151400	35609680	12440	12440	12440	12440	0
357	20240229	151300	35609680	12440	12440	12440	12440	0
358	20240229	151200	35609680	12440	12440	12440	12440	0
359	20240229	151100	35609680	12440	12440	12440	12440	0
360	20240229	151000	35609680	12440	12440	12440	12440	0
361	20240229	150900	35609680	12440	12440	12440	12440	0
362	20240229	150800	35609680	12440	12440	12440	12440	0
363	20240229	150700	35609680	12440	12440	12440	12440	0
364	20240229	150600	35609680	12440	12440	12440	12440	0
365	20240229	150500	35609680	12440	12440	12440	12440	0
366	20240229	150400	35609680	12440	12440	12440	12440	0
367	20240229	150300	35609680	12440	12440	12440	12440	0
368	20240229	150200	35609680	12440	12440	12440	12440	0
369	20240229	150100	35609680	12440	12440	12440	12440	0
370	20240229	150000	35609680	12440	12440	12440	12440	0
371	20240229	145900	35609680	12440	12440	12440	12440	0
372	20240229	145800	35609680	12440	12440	12440	12440	0
373	20240229	145700	35609680	12440	12440	12440	12440	0
374	20240229	145600	35609680	12440	12440	12440	12440	0
375	20240229	145500	35609680	12440	12440	12440	12440	0
376	20240229	145400	35609680	12440	12440	12440	12440	0
377	20240229	145300	35609680	12440	12440	12440	12440	0
378	20240229	145200	35609680	12440	12440	12440	12440	0
379	20240229	145100	35609680	12440	12440	12440	12440	0
380	20240229	145000	35609680	12440	12440	12440	12440	0
381	20240229	144900	35609680	12440	12440	12440	12440	0
382	20240229	144800	35609680	12440	12440	12440	12440	0
383	20240229	144700	35609680	12440	12440	12440	12440	0
384	20240229	144600	35609680	12440	12440	12440	12440	0
385	20240229	144500	35609680	12440	12440	12440	12440	0
386	20240229	144400	35609680	12440	12440	12440	12440	0
387	20240229	144300	35609680	12440	12440	12440	12440	0
388	20240229	144200	35609680	12440	12440	12440	12440	0
389	20240229	144100	35609680	12440	12440	12440	12440	0
390	20240229	144000	35609680	12440	12440	12440	12440	0
391	20240229	143900	35609680	12440	12440	12440	12440	0
392	20240229	143800	35609680	12440	12440	12440	12440	0
393	20240229	143700	35609680	12440	12440	12440	12440	0
394	20240229	143600	35609680	12440	12440	12440	12440	0
395	20240229	143500	35609680	12440	12440	12440	12440	0
396	20240229	143400	35609680	12440	12440	12440	12440	0
397	20240229	143300	35609680	12440	12440	12440	12440	0
398	20240229	143200	35609680	12440	12440	12440	12440	0
399	20240229	143100	35609680	12440	12440	12440	12440	0
400	20240229	143000	35609680	12440	12440	12440	12440	0
401	20240229	142900	35609680	12440	12440	12440	12440	0
402	20240229	142800	35609680	12440	12440	12440	12440	0
403	20240229	142700	35609680	12440	12440	12440	12440	0
404	20240229	142600	35609680	12440	12440	12440	12440	0
405	20240229	142500	35609680	12440	12440	12440	12440	0
406	20240229	142400	35609680	12440	12440	12440	12440	0
407	20240229	142300	35609680	12440	12440	12440	12440	0
408	20240229	142200	35609680	12440	12440	12440	12440	0
409	20240229	142100	35609680	12440	12440	12440	12440	0
410	20240229	142000	35609680	12440	12440	12440	12440	0
411	20240229	141900	35609680	12440	12440	12440	12440	0
412	20240229	141800	35609680	12440	12440	12440	12440	0
413	20240229	141700	35609680	12440	12440	12440	12440	0
414	20240229	141600	35609680	12440	12440	12440	12440	0
415	20240229	141500	35609680	12440	12440	12440	12440	0
416	20240229	141400	35609680	12440	12440	12440	12440	0
417	20240229	141300	35609680	12440	12440	12440	12440	0
418	20240229	141200	35609680	12440	12440	12440	12440	0
419	20240229	141100	35609680	12440	12440	12440	12440	0
420	20240229	141000	35609680	12440	12440	12440	12440	0
421	20240229	140900	35609680	12440	12440	12440	12440	0
422	20240229	140800	35609680	12440	12440	12440	12440	0
423	20240229	140700	35609680	12440	12440	12440	12440	0
424	20240229	140600	35609680	12440	12440	12440	12440	0
425	20240229	140500	35609680	12440	12440	12440	12440	0
426	20240229	140400	35609680	12440	12440	12440	12440	0
427	20240229	140300	35609680	12440	12440	12440	12440	0
428	20240229	140200	35609680	12440	12440	12440	12440	0
429	20240229	140100	35609680	12440	12440	12440	12440	0
430	20240229	140000	35609680	12440	12440	12440	12440	0
431	20240229	135900	35609680	12440	12440	12440	12440	0
432	20240229	135800	35609680	12440	12440	12440	12440	0
433	20240229	135700	35609680	12440	12440	12440	12440	0
434	20240229	135600	35609680	12440	12440	12440	12440	0
435	20240229	135500	35609680	12440	12440	12440	12440	0
436	20240229	135400	35609680	12440	12440	12440	12440	0
437	20240229	135300	35609680	12440	12440	12440	12440	0
438	20240229	135200	35609680	12440	12440	12440	12440	0
439	20240229	135100	35609680	12440	12440	12440	12440	0
440	20240229	135000	35609680	12440	12440	12440	12440	0
441	20240229	134900	35609680	12440	12440	12440	12440	0
442	20240229	134800	35609680	12440	12440	12440	12440	0
443	20240229	134700	35609680	12440	12440	12440	12440	0
444	20240229	134600	35609680	12440	12440	12440	12440	0
445	20240229	134500	35609680	12440	12440	12440	12440	0
446	20240229	134400	35609680	12440	12440	12440	12440	0
447	20240229	134300	35609680	12440	12440	12440	12440	0
448	20240229	134200	35609680	12440	12440	12440	12440	0
449	20240229	134100	35609680	12440	12440	12440	12440	0
450	20240229	134000	35609680	12440	12440	12440	12440	0
451	20240229	133900	35609680	12440	12440	12440	12440	0
452	20240229	133800	35609680	12440	12440	12440	12440	0
453	20240229	133700	35609680	12440	12440	12440	12440	0
454	20240229	133600	35609680	12440	12440	12440	12440	0
455	20240229	133500	35609680	12440	12440	12440	12440	0
456	20240229	133400	35609680	12440	12440	12440	12440	0
457	20240229	133300	35609680	12440	12440	12440	12440	0
458	20240229	133200	35609680	12440	12440	12440	12440	0
459	20240229	133100	35609680	12440	12440	12440	12440	0
460	20240229	133000	35609680	12440	12440	12440	12440	0
461	20240229	132900	35609680	12440	12440	12440	12440	0
462	20240229	132800	35609680	12440	12440	12440	12440	0
463	20240229	132700	35609680	12440	12440	12440	12440	0
464	20240229	132600	35609680	12440	12440	12440	12440	0
465	20240229	132500	35609680	12440	12440	12440	12440	0
466	20240229	132400	35609680	12440	12440	12440	12440	0
467	20240229	132300	35609680	12440	12440	12440	12440	0
468	20240229	132200	35609680	12440	12440	12440	12440	0
469	20240229	132100	35609680	12440	12440	12440	12440	0
470	20240229	132000	35609680	12440	12440	12440	12440	0
471	20240229	131900	35609680	12440	12440	12440	12440	0
472	20240229	131800	35609680	12440	12440	12440	12440	0
473	20240229	131700	35609680	12440	12440	12440	12440	0
474	20240229	131600	35609680	12440	12440	12440	12440	0
475	20240229	131500	35609680	12440	12440	12440	12440	0
476	20240229	131400	35609680	12440	12440	12440	12440	0
477	20240229	131300	35609680	12440	12440	12440	12440	0
478	20240229	131200	35609680	12440	12440	12440	12440	0
479	20240229	131100	35609680	12440	12440	12440	12440	0
480	20240229	131000	35609680	12440	12440	12440	12440	0
481	20240229	130900	35609680	12440	12440	12440	12440	0
482	20240229	130800	35609680	12440	12440	12440	12440	0
483	20240229	130700	35609680	12440	12440	12440	12440	0
484	20240229	130600	35609680	12440	12440	12440	12440	0
485	20240229	130500	35609680	12440	12440	12440	12440	0
486	20240229	130400	35609680	12440	12440	12440	12440	0
487	20240229	130300	35609680	12440	12440	12440	12440	0
488	20240229	130200	35609680	12440	12440	12440	12440	0
489	20240229	130100	35609680	12440	12440	12440	12440	0
490	20240229	130000	35609680	12440	12440	12440	12440	0
491	20240229	125900	35609680	12440	12440	12440	12440	0
492	20240229	125800	35609680	12440	12440	12440	12440	1247
493	20240229	125700	20097000	12430	12430	12430	12430	0
494	20240229	125600	20097000	12430	12430	12430	12430	0
495	20240229	125500	20097000	12430	12430	12430	12430	63
496	20240229	125400	19313910	12430	12000	12430	12000	1557
497	20240229	125300	12000	12000	12000	12000	12000	0
498	20240229	125200	12000	12000	12000	12000	12000	0
499	20240229	125100	12000	12000	12000	12000	12000	0
500	20240229	125000	12000	12000	12000	12000	12000	0
501	20240229	124900	12000	12000	12000	12000	12000	0
502	20240229	124800	12000	12000	12000	12000	12000	0
503	20240229	124700	12000	12000	12000	12000	12000	0
504	20240229	124600	12000	12000	12000	12000	12000	0
505	20240229	124500	12000	12000	12000	12000	12000	0
506	20240229	124400	12000	12000	12000	12000	12000	0
507	20240229	124300	12000	12000	12000	12000	12000	0
508	20240229	124200	12000	12000	12000	12000	12000	0
509	20240229	124100	12000	12000	12000	12000	12000	0
510	20240229	124000	12000	12000	12000	12000	12000	0
511	20240229	123900	12000	12000	12000	12000	12000	0
512	20240229	123800	12000	12000	12000	12000	12000	0
513	20240229	123700	12000	12000	12000	12000	12000	0
514	20240229	123600	12000	12000	12000	12000	12000	0
515	20240229	123500	12000	12000	12000	12000	12000	0
516	20240229	123400	12000	12000	12000	12000	12000	0
517	20240229	123300	12000	12000	12000	12000	12000	0
518	20240229	123200	12000	12000	12000	12000	12000	0
519	20240229	123100	12000	12000	12000	12000	12000	0
520	20240229	123000	12000	12000	12000	12000	12000	0
521	20240229	122900	12000	12000	12000	12000	12000	0
522	20240229	122800	12000	12000	12000	12000	12000	0
523	20240229	122700	12000	12000	12000	12000	12000	0
524	20240229	122600	12000	12000	12000	12000	12000	0
525	20240229	122500	12000	12000	12000	12000	12000	0
526	20240229	122400	12000	12000	12000	12000	12000	0
527	20240229	122300	12000	12000	12000	12000	12000	0
528	20240229	122200	12000	12000	12000	12000	12000	0
529	20240229	122100	12000	12000	12000	12000	12000	0
530	20240229	122000	12000	12000	12000	12000	12000	0
531	20240229	121900	12000	12000	12000	12000	12000	0
532	20240229	121800	12000	12000	12000	12000	12000	0
533	20240229	121700	12000	12000	12000	12000	12000	0
534	20240229	121600	12000	12000	12000	12000	12000	0
535	20240229	121500	12000	12000	12000	12000	12000	0
536	20240229	121400	12000	12000	12000	12000	12000	0
537	20240229	121300	12000	12000	12000	12000	12000	0
538	20240229	121200	12000	12000	12000	12000	12000	0
539	20240229	121100	12000	12000	12000	12000	12000	0
540	20240229	121000	12000	12000	12000	12000	12000	0
541	20240229	120900	12000	12000	12000	12000	12000	0
542	20240229	120800	12000	12000	12000	12000	12000	0
543	20240229	120700	12000	12000	12000	12000	12000	0
544	20240229	120600	12000	12000	12000	12000	12000	0
545	20240229	120500	12000	12000	12000	12000	12000	0
546	20240229	120400	12000	12000	12000	12000	12000	0
547	20240229	120300	12000	12000	12000	12000	12000	0
548	20240229	120200	12000	12000	12000	12000	12000	0
549	20240229	120100	12000	12000	12000	12000	12000	0
550	20240229	120000	12000	12000	12000	12000	12000	0
551	20240229	115900	12000	12000	12000	12000	12000	0
552	20240229	115800	12000	12000	12000	12000	12000	0
553	20240229	115700	12000	12000	12000	12000	12000	0
554	20240229	115600	12000	12000	12000	12000	12000	0
555	20240229	115500	12000	12000	12000	12000	12000	0
556	20240229	115400	12000	12000	12000	12000	12000	0
557	20240229	115300	12000	12000	12000	12000	12000	0
558	20240229	115200	12000	12000	12000	12000	12000	0
559	20240229	115100	12000	12000	12000	12000	12000	0
560	20240229	115000	12000	12000	12000	12000	12000	0
561	20240229	114900	12000	12000	12000	12000	12000	0
562	20240229	114800	12000	12000	12000	12000	12000	0
563	20240229	114700	12000	12000	12000	12000	12000	0
564	20240229	114600	12000	12000	12000	12000	12000	0
565	20240229	114500	12000	12000	12000	12000	12000	0
566	20240229	114400	12000	12000	12000	12000	12000	0
567	20240229	114300	12000	12000	12000	12000	12000	0
568	20240229	114200	12000	12000	12000	12000	12000	0
569	20240229	114100	12000	12000	12000	12000	12000	0
570	20240229	114000	12000	12000	12000	12000	12000	0
571	20240229	113900	12000	12000	12000	12000	12000	0
572	20240229	113800	12000	12000	12000	12000	12000	1
573	20240229	113700	0	11500	11500	11500	11500	0
574	20240229	113600	0	11500	11500	11500	11500	0
575	20240229	113500	0	11500	11500	11500	11500	0
576	20240229	113400	0	11500	11500	11500	11500	0
577	20240229	113300	0	11500	11500	11500	11500	0
578	20240229	113200	0	11500	11500	11500	11500	0
579	20240229	113100	0	11500	11500	11500	11500	0
580	20240229	113000	0	11500	11500	11500	11500	0
581	20240229	112900	0	11500	11500	11500	11500	0
582	20240229	112800	0	11500	11500	11500	11500	0
583	20240229	112700	0	11500	11500	11500	11500	0
584	20240229	112600	0	11500	11500	11500	11500	0
585	20240229	112500	0	11500	11500	11500	11500	0
586	20240229	112400	0	11500	11500	11500	11500	0
587	20240229	112300	0	11500	11500	11500	11500	0
588	20240229	112200	0	11500	11500	11500	11500	0
589	20240229	112100	0	11500	11500	11500	11500	0
590	20240229	112000	0	11500	11500	11500	11500	0
591	20240229	111900	0	11500	11500	11500	11500	0
592	20240229	111800	0	11500	11500	11500	11500	0
593	20240229	111700	0	11500	11500	11500	11500	0
594	20240229	111600	0	11500	11500	11500	11500	0
595	20240229	111500	0	11500	11500	11500	11500	0
596	20240229	111400	0	11500	11500	11500	11500	0
597	20240229	111300	0	11500	11500	11500	11500	0
598	20240229	111200	0	11500	11500	11500	11500	0
599	20240229	111100	0	11500	11500	11500	11500	0
600	20240229	111000	0	11500	11500	11500	11500	0
601	20240229	110900	0	11500	11500	11500	11500	0
602	20240229	110800	0	11500	11500	11500	11500	0
603	20240229	110700	0	11500	11500	11500	11500	0
604	20240229	110600	0	11500	11500	11500	11500	0
605	20240229	110500	0	11500	11500	11500	11500	0
606	20240229	110400	0	11500	11500	11500	11500	0
607	20240229	110300	0	11500	11500	11500	11500	0
608	20240229	110200	0	11500	11500	11500	11500	0
609	20240229	110100	0	11500	11500	11500	11500	0
610	20240229	110000	0	11500	11500	11500	11500	0
611	20240229	105900	0	11500	11500	11500	11500	0
612	20240229	105800	0	11500	11500	11500	11500	0
613	20240229	105700	0	11500	11500	11500	11500	0
614	20240229	105600	0	11500	11500	11500	11500	0
615	20240229	105500	0	11500	11500	11500	11500	0
616	20240229	105400	0	11500	11500	11500	11500	0
617	20240229	105300	0	11500	11500	11500	11500	0
618	20240229	105200	0	11500	11500	11500	11500	0
619	20240229	105100	0	11500	11500	11500	11500	0
620	20240229	105000	0	11500	11500	11500	11500	0
621	20240229	104900	0	11500	11500	11500	11500	0
622	20240229	104800	0	11500	11500	11500	11500	0
623	20240229	104700	0	11500	11500	11500	11500	0
624	20240229	104600	0	11500	11500	11500	11500	0
625	20240229	104500	0	11500	11500	11500	11500	0
626	20240229	104400	0	11500	11500	11500	11500	0
627	20240229	104300	0	11500	11500	11500	11500	0
628	20240229	104200	0	11500	11500	11500	11500	0
629	20240229	104100	0	11500	11500	11500	11500	0
630	20240229	104000	0	11500	11500	11500	11500	0
631	20240229	103900	0	11500	11500	11500	11500	0
632	20240229	103800	0	11500	11500	11500	11500	0
633	20240229	103700	0	11500	11500	11500	11500	0
634	20240229	103600	0	11500	11500	11500	11500	0
635	20240229	103500	0	11500	11500	11500	11500	0
636	20240229	103400	0	11500	11500	11500	11500	0
637	20240229	103300	0	11500	11500	11500	11500	0
638	20240229	103200	0	11500	11500	11500	11500	0
639	20240229	103100	0	11500	11500	11500	11500	0
640	20240229	103000	0	11500	11500	11500	11500	0
641	20240229	102900	0	11500	11500	11500	11500	0
642	20240229	102800	0	11500	11500	11500	11500	0
643	20240229	102700	0	11500	11500	11500	11500	0
644	20240229	102600	0	11500	11500	11500	11500	0
645	20240229	102500	0	11500	11500	11500	11500	0
646	20240229	102400	0	11500	11500	11500	11500	0
647	20240229	102300	0	11500	11500	11500	11500	0
648	20240229	102200	0	11500	11500	11500	11500	0
649	20240229	102100	0	11500	11500	11500	11500	0
650	20240229	102000	0	11500	11500	11500	11500	0
651	20240229	101900	0	11500	11500	11500	11500	0
652	20240229	101800	0	11500	11500	11500	11500	0
653	20240229	101700	0	11500	11500	11500	11500	0
654	20240229	101600	0	11500	11500	11500	11500	0
655	20240229	101500	0	11500	11500	11500	11500	0
656	20240229	101400	0	11500	11500	11500	11500	0
657	20240229	101300	0	11500	11500	11500	11500	0
658	20240229	101200	0	11500	11500	11500	11500	0
659	20240229	101100	0	11500	11500	11500	11500	0
660	20240229	101000	0	11500	11500	11500	11500	0
661	20240229	100900	0	11500	11500	11500	11500	0
662	20240229	100800	0	11500	11500	11500	11500	0
663	20240229	100700	0	11500	11500	11500	11500	0
664	20240229	100600	0	11500	11500	11500	11500	0
665	20240229	100500	0	11500	11500	11500	11500	0
666	20240229	100400	0	11500	11500	11500	11500	0
667	20240229	100300	0	11500	11500	11500	11500	0
668	20240229	100200	0	11500	11500	11500	11500	0
669	20240229	100100	0	11500	11500	11500	11500	0
670	20240229	100000	0	11500	11500	11500	11500	0
671	20240229	095900	0	11500	11500	11500	11500	0
672	20240229	095800	0	11500	11500	11500	11500	0
673	20240229	095700	0	11500	11500	11500	11500	0
674	20240229	095600	0	11500	11500	11500	11500	0
675	20240229	095500	0	11500	11500	11500	11500	0
676	20240229	095400	0	11500	11500	11500	11500	0
677	20240229	095300	0	11500	11500	11500	11500	0
678	20240229	095200	0	11500	11500	11500	11500	0
679	20240229	095100	0	11500	11500	11500	11500	0
680	20240229	095000	0	11500	11500	11500	11500	0
681	20240229	094900	0	11500	11500	11500	11500	0
682	20240229	094800	0	11500	11500	11500	11500	0
683	20240229	094700	0	11500	11500	11500	11500	0
684	20240229	094600	0	11500	11500	11500	11500	0
685	20240229	094500	0	11500	11500	11500	11500	0
686	20240229	094400	0	11500	11500	11500	11500	0
687	20240229	094300	0	11500	11500	11500	11500	0
688	20240229	094200	0	11500	11500	11500	11500	0
689	20240229	094100	0	11500	11500	11500	11500	0
690	20240229	094000	0	11500	11500	11500	11500	0
691	20240229	093900	0	11500	11500	11500	11500	0
692	20240229	093800	0	11500	11500	11500	11500	0
693	20240229	093700	0	11500	11500	11500	11500	0
694	20240229	093600	0	11500	11500	11500	11500	0
695	20240229	093500	0	11500	11500	11500	11500	0
696	20240229	093400	0	11500	11500	11500	11500	0
697	20240229	093300	0	11500	11500	11500	11500	0
698	20240229	093200	0	11500	11500	11500	11500	0
699	20240229	093100	0	11500	11500	11500	11500	0
700	20240229	093000	0	11500	11500	11500	11500	0
701	20240229	092900	0	11500	11500	11500	11500	0
702	20240229	092800	0	11500	11500	11500	11500	0
703	20240229	092700	0	11500	11500	11500	11500	0
704	20240229	092600	0	11500	11500	11500	11500	0
705	20240229	092500	0	11500	11500	11500	11500	0
706	20240229	092400	0	11500	11500	11500	11500	0
707	20240229	092300	0	11500	11500	11500	11500	0
708	20240229	092200	0	11500	11500	11500	11500	0
709	20240229	092100	0	11500	11500	11500	11500	0
710	20240229	092000	0	11500	11500	11500	11500	0
711	20240229	091900	0	11500	11500	11500	11500	0
712	20240229	091800	0	11500	11500	11500	11500	0
713	20240229	091700	0	11500	11500	11500	11500	0
714	20240229	091600	0	11500	11500	11500	11500	0
715	20240229	091500	0	11500	11500	11500	11500	0
716	20240229	091400	0	11500	11500	11500	11500	0
717	20240229	091300	0	11500	11500	11500	11500	0
718	20240229	091200	0	11500	11500	11500	11500	0
719	20240229	091100	0	11500	11500	11500	11500	0
720	20240229	091000	0	11500	11500	11500	11500	0
721	20240229	090900	0	11500	11500	11500	11500	0
722	20240229	090800	0	11500	11500	11500	11500	0
723	20240229	090700	0	11500	11500	11500	11500	0
724	20240229	090600	0	11500	11500	11500	11500	0
725	20240229	090500	0	11500	11500	11500	11500	0
726	20240229	090400	0	11500	11500	11500	11500	0
727	20240229	090300	0	11500	11500	11500	11500	0
728	20240229	090200	0	11500	11500	11500	11500	0
729	20240229	090100	0	11500	11500	11500	11500	0
730	20240229	090000	0	11500	11500	11500	11500	0