KissMeData/322780/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210700	80319106	1899	1899	1899	1899	4659
3	20240229	210600	80319106	1899	1899	1899	1899	0
4	20240229	210500	80319106	1899	1899	1899	1899	0
5	20240229	210400	80319106	1899	1899	1899	1899	0
6	20240229	210300	80319106	1899	1899	1899	1899	0
7	20240229	210200	80319106	1899	1899	1899	1899	0
8	20240229	210100	80319106	1899	1899	1899	1899	0
9	20240229	210000	80319106	1899	1899	1899	1899	0
10	20240229	205900	80319106	1899	1899	1899	1899	0
11	20240229	205800	80319106	1899	1899	1899	1899	0
12	20240229	205700	80319106	1899	1899	1899	1899	0
13	20240229	205600	80319106	1899	1899	1899	1899	0
14	20240229	205500	80319106	1899	1899	1899	1899	0
15	20240229	205400	80319106	1899	1899	1899	1899	0
16	20240229	205300	80319106	1899	1899	1899	1899	0
17	20240229	205200	80319106	1899	1899	1899	1899	0
18	20240229	205100	80319106	1899	1899	1899	1899	0
19	20240229	205000	80319106	1899	1899	1899	1899	0
20	20240229	204900	80319106	1899	1899	1899	1899	0
21	20240229	204800	80319106	1899	1899	1899	1899	0
22	20240229	204700	80319106	1899	1899	1899	1899	0
23	20240229	204600	80319106	1899	1899	1899	1899	0
24	20240229	204500	80319106	1899	1899	1899	1899	0
25	20240229	204400	80319106	1899	1899	1899	1899	0
26	20240229	204300	80319106	1899	1899	1899	1899	0
27	20240229	204200	80319106	1899	1899	1899	1899	0
28	20240229	204100	80319106	1899	1899	1899	1899	0
29	20240229	204000	80319106	1899	1899	1899	1899	0
30	20240229	203900	80319106	1899	1899	1899	1899	0
31	20240229	203800	80319106	1899	1899	1899	1899	0
32	20240229	203700	80319106	1899	1899	1899	1899	4659
33	20240229	203600	80319106	1899	1899	1899	1899	0
34	20240229	203500	80319106	1899	1899	1899	1899	0
35	20240229	203400	80319106	1899	1899	1899	1899	0
36	20240229	203300	80319106	1899	1899	1899	1899	0
37	20240229	203200	80319106	1899	1899	1899	1899	0
38	20240229	203100	80319106	1899	1899	1899	1899	0
39	20240229	203000	80319106	1899	1899	1899	1899	0
40	20240229	202900	80319106	1899	1899	1899	1899	0
41	20240229	202800	80319106	1899	1899	1899	1899	0
42	20240229	202700	80319106	1899	1899	1899	1899	0
43	20240229	202600	80319106	1899	1899	1899	1899	0
44	20240229	202500	80319106	1899	1899	1899	1899	0
45	20240229	202400	80319106	1899	1899	1899	1899	0
46	20240229	202300	80319106	1899	1899	1899	1899	0
47	20240229	202200	80319106	1899	1899	1899	1899	0
48	20240229	202100	80319106	1899	1899	1899	1899	0
49	20240229	202000	80319106	1899	1899	1899	1899	0
50	20240229	201900	80319106	1899	1899	1899	1899	0
51	20240229	201800	80319106	1899	1899	1899	1899	0
52	20240229	201700	80319106	1899	1899	1899	1899	0
53	20240229	201600	80319106	1899	1899	1899	1899	0
54	20240229	201500	80319106	1899	1899	1899	1899	0
55	20240229	201400	80319106	1899	1899	1899	1899	0
56	20240229	201300	80319106	1899	1899	1899	1899	0
57	20240229	201200	80319106	1899	1899	1899	1899	0
58	20240229	201100	80319106	1899	1899	1899	1899	0
59	20240229	201000	80319106	1899	1899	1899	1899	0
60	20240229	200900	80319106	1899	1899	1899	1899	0
61	20240229	200800	80319106	1899	1899	1899	1899	0
62	20240229	200700	80319106	1899	1899	1899	1899	4659
63	20240229	200600	80319106	1899	1899	1899	1899	0
64	20240229	200500	80319106	1899	1899	1899	1899	0
65	20240229	200400	80319106	1899	1899	1899	1899	0
66	20240229	200300	80319106	1899	1899	1899	1899	0
67	20240229	200200	80319106	1899	1899	1899	1899	0
68	20240229	200100	80319106	1899	1899	1899	1899	0
69	20240229	200000	80319106	1899	1899	1899	1899	0
70	20240229	195900	80319106	1899	1899	1899	1899	0
71	20240229	195800	80319106	1899	1899	1899	1899	0
72	20240229	195700	80319106	1899	1899	1899	1899	0
73	20240229	195600	80319106	1899	1899	1899	1899	0
74	20240229	195500	80319106	1899	1899	1899	1899	0
75	20240229	195400	80319106	1899	1899	1899	1899	0
76	20240229	195300	80319106	1899	1899	1899	1899	0
77	20240229	195200	80319106	1899	1899	1899	1899	0
78	20240229	195100	80319106	1899	1899	1899	1899	0
79	20240229	195000	80319106	1899	1899	1899	1899	0
80	20240229	194900	80319106	1899	1899	1899	1899	0
81	20240229	194800	80319106	1899	1899	1899	1899	0
82	20240229	194700	80319106	1899	1899	1899	1899	0
83	20240229	194600	80319106	1899	1899	1899	1899	0
84	20240229	194500	80319106	1899	1899	1899	1899	0
85	20240229	194400	80319106	1899	1899	1899	1899	0
86	20240229	194300	80319106	1899	1899	1899	1899	0
87	20240229	194200	80319106	1899	1899	1899	1899	0
88	20240229	194100	80319106	1899	1899	1899	1899	0
89	20240229	194000	80319106	1899	1899	1899	1899	0
90	20240229	193900	80319106	1899	1899	1899	1899	0
91	20240229	193800	80319106	1899	1899	1899	1899	0
92	20240229	193700	80319106	1899	1899	1899	1899	4659
93	20240229	193600	80319106	1899	1899	1899	1899	0
94	20240229	193500	80319106	1899	1899	1899	1899	0
95	20240229	193400	80319106	1899	1899	1899	1899	0
96	20240229	193300	80319106	1899	1899	1899	1899	0
97	20240229	193200	80319106	1899	1899	1899	1899	0
98	20240229	193100	80319106	1899	1899	1899	1899	0
99	20240229	193000	80319106	1899	1899	1899	1899	0
100	20240229	192900	80319106	1899	1899	1899	1899	0
101	20240229	192800	80319106	1899	1899	1899	1899	0
102	20240229	192700	80319106	1899	1899	1899	1899	0
103	20240229	192600	80319106	1899	1899	1899	1899	0
104	20240229	192500	80319106	1899	1899	1899	1899	0
105	20240229	192400	80319106	1899	1899	1899	1899	0
106	20240229	192300	80319106	1899	1899	1899	1899	0
107	20240229	192200	80319106	1899	1899	1899	1899	0
108	20240229	192100	80319106	1899	1899	1899	1899	0
109	20240229	192000	80319106	1899	1899	1899	1899	0
110	20240229	191900	80319106	1899	1899	1899	1899	0
111	20240229	191800	80319106	1899	1899	1899	1899	0
112	20240229	191700	80319106	1899	1899	1899	1899	0
113	20240229	191600	80319106	1899	1899	1899	1899	0
114	20240229	191500	80319106	1899	1899	1899	1899	0
115	20240229	191400	80319106	1899	1899	1899	1899	0
116	20240229	191300	80319106	1899	1899	1899	1899	0
117	20240229	191200	80319106	1899	1899	1899	1899	0
118	20240229	191100	80319106	1899	1899	1899	1899	0
119	20240229	191000	80319106	1899	1899	1899	1899	0
120	20240229	190900	80319106	1899	1899	1899	1899	0
121	20240229	190800	80319106	1899	1899	1899	1899	0
122	20240229	190700	80319106	1899	1899	1899	1899	4659
123	20240229	190600	80319106	1899	1899	1899	1899	0
124	20240229	190500	80319106	1899	1899	1899	1899	0
125	20240229	190400	80319106	1899	1899	1899	1899	0
126	20240229	190300	80319106	1899	1899	1899	1899	0
127	20240229	190200	80319106	1899	1899	1899	1899	0
128	20240229	190100	80319106	1899	1899	1899	1899	0
129	20240229	190000	80319106	1899	1899	1899	1899	0
130	20240229	185900	80319106	1899	1899	1899	1899	0
131	20240229	185800	80319106	1899	1899	1899	1899	0
132	20240229	185700	80319106	1899	1899	1899	1899	0
133	20240229	185600	80319106	1899	1899	1899	1899	0
134	20240229	185500	80319106	1899	1899	1899	1899	0
135	20240229	185400	80319106	1899	1899	1899	1899	0
136	20240229	185300	80319106	1899	1899	1899	1899	0
137	20240229	185200	80319106	1899	1899	1899	1899	0
138	20240229	185100	80319106	1899	1899	1899	1899	0
139	20240229	185000	80319106	1899	1899	1899	1899	0
140	20240229	184900	80319106	1899	1899	1899	1899	0
141	20240229	184800	80319106	1899	1899	1899	1899	0
142	20240229	184700	80319106	1899	1899	1899	1899	0
143	20240229	184600	80319106	1899	1899	1899	1899	0
144	20240229	184500	80319106	1899	1899	1899	1899	0
145	20240229	184400	80319106	1899	1899	1899	1899	0
146	20240229	184300	80319106	1899	1899	1899	1899	0
147	20240229	184200	80319106	1899	1899	1899	1899	0
148	20240229	184100	80319106	1899	1899	1899	1899	0
149	20240229	184000	80319106	1899	1899	1899	1899	0
150	20240229	183900	80319106	1899	1899	1899	1899	0
151	20240229	183800	80319106	1899	1899	1899	1899	0
152	20240229	183700	80319106	1899	1899	1899	1899	4659
153	20240229	183600	80319106	1899	1899	1899	1899	0
154	20240229	183500	80319106	1899	1899	1899	1899	0
155	20240229	183400	80319106	1899	1899	1899	1899	0
156	20240229	183300	80319106	1899	1899	1899	1899	0
157	20240229	183200	80319106	1899	1899	1899	1899	0
158	20240229	183100	80319106	1899	1899	1899	1899	0
159	20240229	183000	80319106	1899	1899	1899	1899	0
160	20240229	182900	80319106	1899	1899	1899	1899	0
161	20240229	182800	80319106	1899	1899	1899	1899	0
162	20240229	182700	80319106	1899	1899	1899	1899	0
163	20240229	182600	80319106	1899	1899	1899	1899	0
164	20240229	182500	80319106	1899	1899	1899	1899	0
165	20240229	182400	80319106	1899	1899	1899	1899	0
166	20240229	182300	80319106	1899	1899	1899	1899	0
167	20240229	182200	80319106	1899	1899	1899	1899	0
168	20240229	182100	80319106	1899	1899	1899	1899	0
169	20240229	182000	80319106	1899	1899	1899	1899	0
170	20240229	181900	80319106	1899	1899	1899	1899	0
171	20240229	181800	80319106	1899	1899	1899	1899	0
172	20240229	181700	80319106	1899	1899	1899	1899	0
173	20240229	181600	80319106	1899	1899	1899	1899	0
174	20240229	181500	80319106	1899	1899	1899	1899	0
175	20240229	181400	80319106	1899	1899	1899	1899	0
176	20240229	181300	80319106	1899	1899	1899	1899	0
177	20240229	181200	80319106	1899	1899	1899	1899	0
178	20240229	181100	80319106	1899	1899	1899	1899	0
179	20240229	181000	80319106	1899	1899	1899	1899	0
180	20240229	180900	80319106	1899	1899	1899	1899	0
181	20240229	180800	80319106	1899	1899	1899	1899	0
182	20240229	180700	80319106	1899	1899	1899	1899	4659
183	20240229	180600	80319106	1899	1899	1899	1899	0
184	20240229	180500	80319106	1899	1899	1899	1899	0
185	20240229	180400	80319106	1899	1899	1899	1899	0
186	20240229	180300	80319106	1899	1899	1899	1899	0
187	20240229	180200	80319106	1899	1899	1899	1899	0
188	20240229	180100	80319106	1899	1899	1899	1899	0
189	20240229	180000	80319106	1899	1899	1899	1899	0
190	20240229	175900	80319106	1899	1899	1899	1899	0
191	20240229	175800	80319106	1899	1899	1899	1899	0
192	20240229	175700	80319106	1899	1899	1899	1899	0
193	20240229	175600	80319106	1899	1899	1899	1899	0
194	20240229	175500	80319106	1899	1899	1899	1899	0
195	20240229	175400	80319106	1899	1899	1899	1899	0
196	20240229	175300	80319106	1899	1899	1899	1899	0
197	20240229	175200	80319106	1899	1899	1899	1899	0
198	20240229	175100	80319106	1899	1899	1899	1899	0
199	20240229	175000	80319106	1899	1899	1899	1899	0
200	20240229	174900	80319106	1899	1899	1899	1899	0
201	20240229	174800	80319106	1899	1899	1899	1899	0
202	20240229	174700	80319106	1899	1899	1899	1899	0
203	20240229	174600	80319106	1899	1899	1899	1899	0
204	20240229	174500	80319106	1899	1899	1899	1899	0
205	20240229	174400	80319106	1899	1899	1899	1899	0
206	20240229	174300	80319106	1899	1899	1899	1899	0
207	20240229	174200	80319106	1899	1899	1899	1899	0
208	20240229	174100	80319106	1899	1899	1899	1899	0
209	20240229	174000	80319106	1899	1899	1899	1899	0
210	20240229	173900	80319106	1899	1899	1899	1899	0
211	20240229	173800	80319106	1899	1899	1899	1899	0
212	20240229	173700	80319106	1899	1899	1899	1899	4659
213	20240229	173600	80319106	1899	1899	1899	1899	0
214	20240229	173500	80319106	1899	1899	1899	1899	0
215	20240229	173400	80319106	1899	1899	1899	1899	0
216	20240229	173300	80319106	1899	1899	1899	1899	0
217	20240229	173200	80319106	1899	1899	1899	1899	0
218	20240229	173100	80319106	1899	1899	1899	1899	0
219	20240229	173000	80319106	1899	1899	1899	1899	0
220	20240229	172900	80319106	1899	1899	1899	1899	0
221	20240229	172800	80319106	1899	1899	1899	1899	0
222	20240229	172700	80319106	1899	1899	1899	1899	0
223	20240229	172600	80319106	1899	1899	1899	1899	0
224	20240229	172500	80319106	1899	1899	1899	1899	0
225	20240229	172400	80319106	1899	1899	1899	1899	0
226	20240229	172300	80319106	1899	1899	1899	1899	0
227	20240229	172200	80319106	1899	1899	1899	1899	0
228	20240229	172100	80319106	1899	1899	1899	1899	0
229	20240229	172000	80319106	1899	1899	1899	1899	0
230	20240229	171900	80319106	1899	1899	1899	1899	0
231	20240229	171800	80319106	1899	1899	1899	1899	0
232	20240229	171700	80319106	1899	1899	1899	1899	0
233	20240229	171600	80319106	1899	1899	1899	1899	0
234	20240229	171500	80319106	1899	1899	1899	1899	0
235	20240229	171400	80319106	1899	1899	1899	1899	0
236	20240229	171300	80319106	1899	1899	1899	1899	0
237	20240229	171200	80319106	1899	1899	1899	1899	0
238	20240229	171100	80319106	1899	1899	1899	1899	0
239	20240229	171000	80319106	1899	1899	1899	1899	0
240	20240229	170900	80319106	1899	1899	1899	1899	0
241	20240229	170800	80319106	1899	1899	1899	1899	0
242	20240229	170700	80319106	1899	1899	1899	1899	4659
243	20240229	170600	80319106	1899	1899	1899	1899	0
244	20240229	170500	80319106	1899	1899	1899	1899	0
245	20240229	170400	80319106	1899	1899	1899	1899	0
246	20240229	170300	80319106	1899	1899	1899	1899	0
247	20240229	170200	80319106	1899	1899	1899	1899	0
248	20240229	170100	80319106	1899	1899	1899	1899	0
249	20240229	170000	80319106	1899	1899	1899	1899	0
250	20240229	165900	80319106	1899	1899	1899	1899	0
251	20240229	165800	80319106	1899	1899	1899	1899	0
252	20240229	165700	80319106	1899	1899	1899	1899	0
253	20240229	165600	80319106	1899	1899	1899	1899	0
254	20240229	165500	80319106	1899	1899	1899	1899	0
255	20240229	165400	80319106	1899	1899	1899	1899	0
256	20240229	165300	80319106	1899	1899	1899	1899	0
257	20240229	165200	80319106	1899	1899	1899	1899	0
258	20240229	165100	80319106	1899	1899	1899	1899	0
259	20240229	165000	80319106	1899	1899	1899	1899	0
260	20240229	164900	80319106	1899	1899	1899	1899	0
261	20240229	164800	80319106	1899	1899	1899	1899	0
262	20240229	164700	80319106	1899	1899	1899	1899	0
263	20240229	164600	80319106	1899	1899	1899	1899	0
264	20240229	164500	80319106	1899	1899	1899	1899	0
265	20240229	164400	80319106	1899	1899	1899	1899	0
266	20240229	164300	80319106	1899	1899	1899	1899	0
267	20240229	164200	80319106	1899	1899	1899	1899	0
268	20240229	164100	80319106	1899	1899	1899	1899	0
269	20240229	164000	80319106	1899	1899	1899	1899	0
270	20240229	163900	80319106	1899	1899	1899	1899	0
271	20240229	163800	80319106	1899	1899	1899	1899	0
272	20240229	163700	80319106	1899	1899	1899	1899	4659
273	20240229	163600	80319106	1899	1899	1899	1899	0
274	20240229	163500	80319106	1899	1899	1899	1899	0
275	20240229	163400	80319106	1899	1899	1899	1899	0
276	20240229	163300	80319106	1899	1899	1899	1899	0
277	20240229	163200	80319106	1899	1899	1899	1899	0
278	20240229	163100	80319106	1899	1899	1899	1899	0
279	20240229	163000	80319106	1899	1899	1899	1899	0
280	20240229	162900	80319106	1899	1899	1899	1899	0
281	20240229	162800	80319106	1899	1899	1899	1899	0
282	20240229	162700	80319106	1899	1899	1899	1899	0
283	20240229	162600	80319106	1899	1899	1899	1899	0
284	20240229	162500	80319106	1899	1899	1899	1899	0
285	20240229	162400	80319106	1899	1899	1899	1899	0
286	20240229	162300	80319106	1899	1899	1899	1899	0
287	20240229	162200	80319106	1899	1899	1899	1899	0
288	20240229	162100	80319106	1899	1899	1899	1899	0
289	20240229	162000	80319106	1899	1899	1899	1899	0
290	20240229	161900	80319106	1899	1899	1899	1899	0
291	20240229	161800	80319106	1899	1899	1899	1899	0
292	20240229	161700	80319106	1899	1899	1899	1899	0
293	20240229	161600	80319106	1899	1899	1899	1899	0
294	20240229	161500	80319106	1899	1899	1899	1899	0
295	20240229	161400	80319106	1899	1899	1899	1899	0
296	20240229	161300	80319106	1899	1899	1899	1899	0
297	20240229	161200	80319106	1899	1899	1899	1899	0
298	20240229	161100	80319106	1899	1899	1899	1899	0
299	20240229	161000	80319106	1899	1899	1899	1899	0
300	20240229	160900	80319106	1899	1899	1899	1899	0
301	20240229	160800	80319106	1899	1899	1899	1899	0
302	20240229	160700	80319106	1899	1899	1899	1899	4659
303	20240229	160600	80319106	1899	1899	1899	1899	0
304	20240229	160500	80319106	1899	1899	1899	1899	0
305	20240229	160400	80319106	1899	1899	1899	1899	0
306	20240229	160300	80319106	1899	1899	1899	1899	0
307	20240229	160200	80319106	1899	1899	1899	1899	0
308	20240229	160100	80319106	1899	1899	1899	1899	0
309	20240229	160000	80319106	1899	1899	1899	1899	0
310	20240229	155900	80319106	1899	1899	1899	1899	0
311	20240229	155800	80319106	1899	1899	1899	1899	0
312	20240229	155700	80319106	1899	1899	1899	1899	0
313	20240229	155600	80319106	1899	1899	1899	1899	0
314	20240229	155500	80319106	1899	1899	1899	1899	0
315	20240229	155400	80319106	1899	1899	1899	1899	0
316	20240229	155300	80319106	1899	1899	1899	1899	0
317	20240229	155200	80319106	1899	1899	1899	1899	0
318	20240229	155100	80319106	1899	1899	1899	1899	0
319	20240229	155000	80319106	1899	1899	1899	1899	0
320	20240229	154900	80319106	1899	1899	1899	1899	0
321	20240229	154800	80319106	1899	1899	1899	1899	0
322	20240229	154700	80319106	1899	1899	1899	1899	0
323	20240229	154600	80319106	1899	1899	1899	1899	0
324	20240229	154500	80319106	1899	1899	1899	1899	0
325	20240229	154400	80319106	1899	1899	1899	1899	0
326	20240229	154300	80319106	1899	1899	1899	1899	0
327	20240229	154200	80319106	1899	1899	1899	1899	0
328	20240229	154100	80319106	1899	1899	1899	1899	0
329	20240229	154000	80319106	1899	1899	1899	1899	0
330	20240229	153900	80319106	1899	1899	1899	1899	0
331	20240229	153800	80319106	1899	1899	1899	1899	0
332	20240229	153700	80319106	1899	1899	1899	1899	4659
333	20240229	153600	80319106	1899	1899	1899	1899	0
334	20240229	153500	80319106	1899	1899	1899	1899	0
335	20240229	153400	80319106	1899	1899	1899	1899	0
336	20240229	153300	80319106	1899	1899	1899	1899	0
337	20240229	153200	80319106	1899	1899	1899	1899	0
338	20240229	153100	80319106	1899	1899	1899	1899	0
339	20240229	153000	80319106	1899	1899	1899	1899	4659
340	20240229	152900	71471665	1898	1898	1898	1898	0
341	20240229	152800	71471665	1898	1898	1898	1898	0
342	20240229	152700	71471665	1898	1898	1898	1898	0
343	20240229	152600	71471665	1898	1898	1898	1898	0
344	20240229	152500	71471665	1898	1898	1898	1898	0
345	20240229	152400	71471665	1898	1898	1898	1898	0
346	20240229	152300	71471665	1898	1898	1898	1898	0
347	20240229	152200	71471665	1898	1898	1898	1898	0
348	20240229	152100	71471665	1898	1898	1898	1898	0
349	20240229	152000	71471665	1898	1898	1898	1898	0
350	20240229	151900	71471665	1898	1895	1898	1895	10
351	20240229	151800	71452688	1898	1898	1898	1898	0
352	20240229	151700	71452688	1898	1896	1898	1896	20
353	20240229	151600	71414748	1898	1897	1898	1896	20
354	20240229	151500	71376801	1898	1897	1898	1895	100
355	20240229	151400	71187053	1898	1890	1898	1889	94
356	20240229	151300	71009003	1889	1889	1889	1889	12
357	20240229	151200	70986335	1889	1889	1889	1889	11
358	20240229	151100	70965556	1889	1877	1889	1877	87
359	20240229	151000	70801551	1876	1876	1876	1876	9
360	20240229	150900	70784667	1878	1879	1879	1876	14
361	20240229	150800	70758390	1876	1876	1876	1876	0
362	20240229	150700	70758390	1876	1876	1876	1876	9
363	20240229	150600	70741506	1880	1876	1880	1876	13
364	20240229	150500	70717110	1881	1881	1881	1881	0
365	20240229	150400	70717110	1881	1882	1882	1876	14
366	20240229	150300	70690818	1875	1875	1875	1875	128
367	20240229	150200	70450818	1875	1875	1875	1875	128
368	20240229	150100	70210818	1875	1884	1884	1875	13
369	20240229	150000	70186425	1875	1875	1875	1875	9
370	20240229	145900	70169550	1885	1885	1885	1885	0
371	20240229	145800	70169550	1885	1875	1885	1875	53
372	20240229	145700	70069956	1887	1887	1887	1887	0
373	20240229	145600	70069956	1887	1887	1887	1887	0
374	20240229	145500	70069956	1887	1887	1887	1887	3
375	20240229	145400	70064295	1886	1886	1886	1886	0
376	20240229	145300	70064295	1886	1886	1886	1886	11
377	20240229	145200	70043549	1881	1881	1881	1881	0
378	20240229	145100	70043549	1881	1877	1881	1877	43
379	20240229	145000	69962769	1874	1874	1874	1874	12
380	20240229	144900	69940281	1881	1881	1881	1881	0
381	20240229	144800	69940281	1881	1881	1881	1881	0
382	20240229	144700	69940281	1881	1881	1881	1881	0
383	20240229	144600	69940281	1881	1881	1881	1881	0
384	20240229	144500	69940281	1881	1874	1881	1874	6
385	20240229	144400	69929023	1874	1873	1874	1873	21
386	20240229	144300	69889689	1874	1873	1874	1873	24
387	20240229	144200	69844735	1873	1873	1873	1873	0
388	20240229	144100	69844735	1873	1873	1873	1873	43
389	20240229	144000	69764196	1874	1874	1874	1874	1
390	20240229	143900	69762322	1875	1875	1875	1875	0
391	20240229	143800	69762322	1875	1875	1875	1875	2
392	20240229	143700	69758572	1876	1876	1876	1876	1
393	20240229	143600	69756696	1872	1872	1872	1872	0
394	20240229	143500	69756696	1872	1872	1872	1872	6
395	20240229	143400	69745464	1872	1872	1872	1872	0
396	20240229	143300	69745464	1872	1872	1872	1872	11
397	20240229	143200	69724872	1872	1875	1875	1872	1098
398	20240229	143100	67666794	1879	1879	1879	1879	0
399	20240229	143000	67666794	1879	1879	1879	1879	6
400	20240229	142900	67655520	1875	1875	1875	1875	11
401	20240229	142800	67634895	1875	1875	1875	1875	0
402	20240229	142700	67634895	1875	1875	1875	1875	11
403	20240229	142600	67614270	1875	1875	1875	1875	12
404	20240229	142500	67591770	1875	1875	1875	1875	0
405	20240229	142400	67591770	1875	1875	1875	1875	11
406	20240229	142300	67571145	1875	1875	1875	1875	0
407	20240229	142200	67571145	1875	1875	1875	1875	0
408	20240229	142100	67571145	1875	1875	1875	1875	0
409	20240229	142000	67571145	1875	1875	1875	1875	0
410	20240229	141900	67571145	1875	1875	1875	1875	0
411	20240229	141800	67571145	1875	1875	1875	1875	24
412	20240229	141700	67526145	1875	1875	1875	1875	0
413	20240229	141600	67526145	1875	1875	1875	1875	11
414	20240229	141500	67505520	1875	1875	1875	1875	22
415	20240229	141400	67464270	1875	1875	1875	1875	0
416	20240229	141300	67464270	1875	1875	1875	1875	12
417	20240229	141200	67441770	1875	1876	1876	1875	149
418	20240229	141100	67162272	1876	1876	1876	1876	0
419	20240229	141000	67162272	1876	1876	1876	1876	12
420	20240229	140900	67139760	1876	1876	1876	1876	11
421	20240229	140800	67119124	1876	1876	1876	1876	0
422	20240229	140700	67119124	1876	1876	1876	1876	1
423	20240229	140600	67117248	1876	1876	1876	1876	312
424	20240229	140500	66531936	1876	1876	1876	1876	0
425	20240229	140400	66531936	1876	1876	1876	1876	11
426	20240229	140300	66511300	1876	1876	1876	1876	33
427	20240229	140200	66449392	1877	1877	1877	1877	0
428	20240229	140100	66449392	1877	1877	1877	1877	1
429	20240229	140000	66447515	1877	1877	1877	1877	0
430	20240229	135900	66447515	1877	1877	1877	1877	11
431	20240229	135800	66426868	1888	1888	1888	1888	0
432	20240229	135700	66426868	1888	1888	1888	1888	0
433	20240229	135600	66426868	1888	1888	1888	1888	0
434	20240229	135500	66426868	1888	1888	1888	1888	0
435	20240229	135400	66426868	1888	1887	1888	1887	14
436	20240229	135300	66400448	1875	1875	1875	1875	0
437	20240229	135200	66400448	1875	1875	1875	1875	23
438	20240229	135100	66357323	1875	1875	1875	1875	0
439	20240229	135000	66357323	1875	1875	1875	1875	22
440	20240229	134900	66316073	1875	1875	1875	1875	24
441	20240229	134800	66271073	1875	1875	1875	1875	0
442	20240229	134700	66271073	1875	1875	1875	1875	9
443	20240229	134600	66254198	1875	1875	1875	1875	9
444	20240229	134500	66237323	1875	1875	1875	1875	0
445	20240229	134400	66237323	1875	1875	1875	1875	9
446	20240229	134300	66220448	1879	1879	1879	1879	2
447	20240229	134200	66216690	1875	1880	1880	1875	11
448	20240229	134100	66196055	1875	1875	1875	1875	12
449	20240229	134000	66173555	1881	1881	1881	1881	3
450	20240229	133900	66167912	1875	1882	1882	1875	13
451	20240229	133800	66143523	1875	1875	1875	1875	11
452	20240229	133700	66122898	1875	1875	1875	1875	0
453	20240229	133600	66122898	1875	1875	1875	1875	12
454	20240229	133500	66100398	1888	1888	1888	1888	0
455	20240229	133400	66100398	1888	1888	1888	1888	0
456	20240229	133300	66100398	1888	1888	1888	1888	0
457	20240229	133200	66100398	1888	1888	1888	1888	0
458	20240229	133100	66100398	1888	1888	1888	1888	0
459	20240229	133000	66100398	1888	1881	1888	1881	246
460	20240229	132900	65636143	1875	1875	1875	1875	12
461	20240229	132800	65613643	1875	1875	1875	1875	0
462	20240229	132700	65613643	1875	1875	1875	1875	11
463	20240229	132600	65593018	1875	1876	1876	1875	230
464	20240229	132500	65161626	1888	1888	1888	1888	0
465	20240229	132400	65161626	1888	1888	1888	1888	0
466	20240229	132300	65161626	1888	1888	1888	1888	0
467	20240229	132200	65161626	1888	1888	1888	1888	0
468	20240229	132100	65161626	1888	1888	1888	1888	0
469	20240229	132000	65161626	1888	1888	1888	1888	1
470	20240229	131900	65159738	1876	1876	1876	1876	24
471	20240229	131800	65114714	1876	1876	1876	1876	22
472	20240229	131700	65073442	1876	1876	1876	1876	0
473	20240229	131600	65073442	1876	1876	1876	1876	23
474	20240229	131500	65030294	1876	1876	1876	1876	11
475	20240229	131400	65009658	1876	1876	1876	1876	0
476	20240229	131300	65009658	1876	1876	1876	1876	0
477	20240229	131200	65009658	1876	1876	1876	1876	8
478	20240229	131100	64994650	1876	1876	1876	1876	0
479	20240229	131000	64994650	1876	1876	1876	1876	11
480	20240229	130900	64974014	1881	1876	1881	1876	23
481	20240229	130800	64930817	1881	1881	1881	1881	3
482	20240229	130700	64925174	1875	1875	1875	1875	0
483	20240229	130600	64925174	1875	1875	1875	1875	1
484	20240229	130500	64923299	1875	1875	1875	1875	0
485	20240229	130400	64923299	1875	1882	1884	1875	33
486	20240229	130300	64861259	1875	1875	1875	1875	0
487	20240229	130200	64861259	1875	1875	1875	1875	11
488	20240229	130100	64840634	1883	1875	1883	1875	13
489	20240229	130000	64816243	1890	1890	1890	1890	0
490	20240229	125900	64816243	1890	1890	1890	1890	0
491	20240229	125800	64816243	1890	1890	1890	1890	0
492	20240229	125700	64816243	1890	1890	1890	1890	0
493	20240229	125600	64816243	1890	1890	1890	1890	0
494	20240229	125500	64816243	1890	1875	1890	1875	47
495	20240229	125400	64728002	1875	1875	1875	1875	352
496	20240229	125300	64068002	1875	1875	1875	1875	11
497	20240229	125200	64047377	1880	1880	1880	1880	0
498	20240229	125100	64047377	1880	1880	1880	1880	1
499	20240229	125000	64045497	1880	1885	1885	1880	70
500	20240229	124900	63913552	1885	1885	1885	1885	7
501	20240229	124800	63900357	1885	1880	1885	1880	28
502	20240229	124700	63847637	1880	1880	1880	1880	32
503	20240229	124600	63787477	1880	1880	1880	1880	4
504	20240229	124500	63779957	1880	1880	1880	1880	36
505	20240229	124400	63712277	1881	1881	1881	1881	1
506	20240229	124300	63710396	1881	1881	1881	1881	0
507	20240229	124200	63710396	1881	1881	1881	1881	19
508	20240229	124100	63674657	1880	1880	1880	1880	11
509	20240229	124000	63653977	1880	1880	1880	1880	0
510	20240229	123900	63653977	1880	1880	1880	1880	0
511	20240229	123800	63653977	1880	1880	1880	1880	10
512	20240229	123700	63635177	1880	1880	1880	1880	0
513	20240229	123600	63635177	1880	1886	1888	1880	25
514	20240229	123500	63588090	1880	1880	1880	1880	0
515	20240229	123400	63588090	1880	1880	1880	1880	0
516	20240229	123300	63588090	1880	1880	1880	1880	0
517	20240229	123200	63588090	1880	1880	1880	1880	10
518	20240229	123100	63569290	1890	1888	1890	1888	24
519	20240229	123000	63523965	1893	1893	1893	1893	0
520	20240229	122900	63523965	1893	1893	1893	1893	0
521	20240229	122800	63523965	1893	1893	1893	1893	0
522	20240229	122700	63523965	1893	1876	1894	1876	35
523	20240229	122600	63458238	1875	1875	1875	1875	0
524	20240229	122500	63458238	1875	1875	1875	1875	12
525	20240229	122400	63435738	1875	1875	1875	1875	0
526	20240229	122300	63435738	1875	1875	1875	1875	0
527	20240229	122200	63435738	1875	1875	1875	1875	0
528	20240229	122100	63435738	1875	1875	1875	1875	22
529	20240229	122000	63394488	1875	1875	1875	1875	0
530	20240229	121900	63394488	1875	1875	1875	1875	22
531	20240229	121800	63353238	1875	1875	1875	1875	12
532	20240229	121700	63330738	1875	1875	1875	1875	0
533	20240229	121600	63330738	1875	1875	1875	1875	0
534	20240229	121500	63330738	1875	1875	1875	1875	0
535	20240229	121400	63330738	1875	1875	1875	1875	0
536	20240229	121300	63330738	1875	1875	1875	1875	13
537	20240229	121200	63306363	1875	1875	1875	1875	22
538	20240229	121100	63265113	1875	1875	1875	1875	0
539	20240229	121000	63265113	1875	1875	1875	1875	12
540	20240229	120900	63242613	1876	1876	1876	1876	10
541	20240229	120800	63223853	1875	1875	1875	1875	101
542	20240229	120700	63034478	1875	1875	1875	1875	119
543	20240229	120600	62811353	1878	1876	1878	1876	63
544	20240229	120500	62693118	1876	1876	1876	1876	7
545	20240229	120400	62679986	1876	1876	1876	1876	22
546	20240229	120300	62638714	1876	1876	1876	1876	10
547	20240229	120200	62619954	1876	1876	1876	1876	12
548	20240229	120100	62597442	1876	1876	1876	1876	11
549	20240229	120000	62576806	1876	1876	1876	1876	0
550	20240229	115900	62576806	1876	1876	1876	1876	11
551	20240229	115800	62556170	1876	1876	1876	1876	12
552	20240229	115700	62533658	1875	1875	1875	1875	0
553	20240229	115600	62533658	1875	1875	1875	1875	11
554	20240229	115500	62513033	1876	1876	1876	1876	0
555	20240229	115400	62513033	1876	1876	1876	1876	0
556	20240229	115300	62513033	1876	1876	1876	1876	0
557	20240229	115200	62513033	1876	1876	1876	1876	0
558	20240229	115100	62513033	1876	1876	1876	1876	1
559	20240229	115000	62511157	1876	1875	1876	1875	23
560	20240229	114900	62468021	1876	1876	1876	1876	0
561	20240229	114800	62468021	1876	1876	1876	1876	73
562	20240229	114700	62331073	1876	1876	1876	1876	22
563	20240229	114600	62289801	1876	1876	1876	1876	0
564	20240229	114500	62289801	1876	1876	1876	1876	12
565	20240229	114400	62267289	1875	1875	1875	1875	11
566	20240229	114300	62246664	1875	1875	1875	1875	0
567	20240229	114200	62246664	1875	1875	1875	1875	11
568	20240229	114100	62226039	1875	1875	1875	1875	12
569	20240229	114000	62203539	1876	1876	1876	1876	0
570	20240229	113900	62203539	1876	1876	1876	1876	0
571	20240229	113800	62203539	1876	1876	1876	1876	0
572	20240229	113700	62203539	1876	1876	1876	1876	0
573	20240229	113600	62203539	1876	1876	1876	1876	0
574	20240229	113500	62203539	1876	1876	1876	1875	17
575	20240229	113400	62171658	1876	1875	1876	1875	144
576	20240229	113300	61901526	1874	1874	1874	1874	12
577	20240229	113200	61879038	1874	1874	1874	1874	0
578	20240229	113100	61879038	1874	1875	1875	1874	23
579	20240229	113000	61835935	1874	1874	1874	1874	22
580	20240229	112900	61794707	1876	1876	1876	1876	59
581	20240229	112800	61684023	1876	1876	1876	1876	12
582	20240229	112700	61661511	1876	1876	1876	1876	11
583	20240229	112600	61640875	1876	1876	1876	1876	0
584	20240229	112500	61640875	1876	1876	1876	1876	11
585	20240229	112400	61620239	1876	1876	1876	1876	12
586	20240229	112300	61597727	1888	1888	1888	1888	0
587	20240229	112200	61597727	1888	1888	1888	1888	0
588	20240229	112100	61597727	1888	1877	1888	1877	31
589	20240229	112000	61539331	1891	1891	1891	1891	0
590	20240229	111900	61539331	1891	1891	1891	1891	0
591	20240229	111800	61539331	1891	1889	1891	1889	528
592	20240229	111700	60541026	1891	1891	1891	1891	0
593	20240229	111600	60541026	1891	1878	1891	1874	5385
594	20240229	111500	50442038	1878	1878	1878	1878	11
595	20240229	111400	50421380	1889	1889	1889	1889	5
596	20240229	111300	50411935	1889	1889	1890	1889	15
597	20240229	111200	50383592	1894	1894	1894	1894	0
598	20240229	111100	50383592	1894	1894	1894	1894	0
599	20240229	111000	50383592	1894	1894	1894	1894	0
600	20240229	110900	50383592	1894	1889	1894	1889	59
601	20240229	110800	50272055	1892	1892	1892	1892	0
602	20240229	110700	50272055	1892	1892	1892	1892	0
603	20240229	110600	50272055	1892	1878	1892	1878	3
604	20240229	110500	50266393	1877	1877	1877	1877	22
605	20240229	110400	50225099	1878	1877	1878	1877	23
606	20240229	110300	50181917	1877	1877	1877	1877	0
607	20240229	110200	50181917	1877	1877	1877	1877	22
608	20240229	110100	50140623	1877	1877	1877	1877	11
609	20240229	110000	50119976	1877	1877	1877	1877	0
610	20240229	105900	50119976	1877	1877	1877	1877	12
611	20240229	105800	50097452	1877	1877	1877	1877	11
612	20240229	105700	50076805	1877	1877	1877	1877	0
613	20240229	105600	50076805	1877	1877	1877	1877	0
614	20240229	105500	50076805	1877	1877	1877	1877	0
615	20240229	105400	50076805	1877	1877	1877	1877	0
616	20240229	105300	50076805	1877	1877	1877	1877	0
617	20240229	105200	50076805	1877	1877	1877	1877	400
618	20240229	105100	49326005	1878	1877	1878	1877	35
619	20240229	105000	49260299	1877	1877	1877	1877	9
620	20240229	104900	49243406	1877	1877	1877	1877	0
621	20240229	104800	49243406	1877	1878	1878	1877	21
622	20240229	104700	49203988	1880	1880	1880	1880	0
623	20240229	104600	49203988	1880	1878	1880	1878	4
624	20240229	104500	49196472	1878	1881	1881	1878	9
625	20240229	104400	49179564	1878	1878	1878	1878	13
626	20240229	104300	49155150	1882	1881	1882	1881	3
627	20240229	104200	49149505	1882	1883	1883	1877	22
628	20240229	104100	49108149	1877	1877	1877	1877	11
629	20240229	104000	49087502	1876	1876	1876	1876	1
630	20240229	103900	49085626	1876	1876	1876	1876	11
631	20240229	103800	49064990	1886	1886	1886	1886	1
632	20240229	103700	49063104	1889	1889	1889	1889	0
633	20240229	103600	49063104	1889	1889	1889	1889	0
634	20240229	103500	49063104	1889	1889	1889	1889	0
635	20240229	103400	49063104	1889	1876	1889	1876	10
636	20240229	103300	49044331	1886	1874	1886	1874	27
637	20240229	103200	48993480	1874	1874	1874	1874	0
638	20240229	103100	48993480	1874	1875	1888	1874	61
639	20240229	103000	48878984	1875	1875	1875	1875	1
640	20240229	102900	48877109	1876	1876	1876	1876	0
641	20240229	102800	48877109	1876	1876	1876	1876	1
642	20240229	102700	48875233	1880	1880	1880	1880	1
643	20240229	102600	48873353	1888	1888	1888	1888	1
644	20240229	102500	48871465	1894	1894	1894	1894	0
645	20240229	102400	48871465	1894	1894	1894	1894	0
646	20240229	102300	48871465	1894	1894	1894	1894	0
647	20240229	102200	48871465	1894	1894	1894	1894	1
648	20240229	102100	48869571	1888	1870	1888	1870	154
649	20240229	102000	48579529	1867	1867	1867	1867	0
650	20240229	101900	48579529	1867	1867	1867	1867	12
651	20240229	101800	48557125	1883	1868	1883	1868	21
652	20240229	101700	48517747	1888	1888	1888	1888	0
653	20240229	101600	48517747	1888	1888	1888	1888	0
654	20240229	101500	48517747	1888	1888	1888	1888	0
655	20240229	101400	48517747	1888	1888	1888	1888	0
656	20240229	101300	48517747	1888	1884	1888	1884	25
657	20240229	101200	48470611	1884	1884	1884	1884	1
658	20240229	101100	48468727	1864	1864	1864	1864	0
659	20240229	101000	48468727	1864	1864	1864	1864	12
660	20240229	100900	48446359	1888	1888	1888	1888	0
661	20240229	100800	48446359	1888	1888	1888	1888	0
662	20240229	100700	48446359	1888	1863	1888	1859	2500
663	20240229	100600	43785292	1873	1873	1873	1873	0
664	20240229	100500	43785292	1873	1873	1873	1873	100
665	20240229	100400	43597992	1873	1873	1873	1873	0
666	20240229	100300	43597992	1873	1873	1873	1873	0
667	20240229	100200	43597992	1873	1863	1873	1863	2
668	20240229	100100	43594256	1865	1865	1865	1865	0
669	20240229	100000	43594256	1865	1865	1865	1865	0
670	20240229	095900	43594256	1865	1864	1865	1862	6074
671	20240229	095800	32272265	1864	1864	1864	1864	1
672	20240229	095700	32270401	1863	1863	1863	1863	0
673	20240229	095600	32270401	1863	1863	1863	1863	1
674	20240229	095500	32268538	1863	1863	1863	1863	0
675	20240229	095400	32268538	1863	1863	1863	1863	0
676	20240229	095300	32268538	1863	1863	1863	1863	0
677	20240229	095200	32268538	1863	1864	1864	1863	2
678	20240229	095100	32264811	1865	1865	1865	1865	200
679	20240229	095000	31891811	1864	1865	1865	1864	11
680	20240229	094900	31871297	1865	1862	1865	1861	1219
681	20240229	094800	29602157	1862	1866	1866	1862	740
682	20240229	094700	28223185	1873	1873	1873	1873	0
683	20240229	094600	28223185	1873	1873	1873	1873	0
684	20240229	094500	28223185	1873	1873	1873	1873	5
685	20240229	094400	28213820	1865	1865	1865	1865	0
686	20240229	094300	28213820	1865	1865	1865	1865	1230
687	20240229	094200	25919870	1871	1871	1871	1871	0
688	20240229	094100	25919870	1871	1871	1871	1871	81
689	20240229	094000	25768319	1871	1871	1871	1871	750
690	20240229	093900	24365069	1871	1870	1871	1865	1005
691	20240229	093800	22488710	1871	1871	1871	1871	0
692	20240229	093700	22488710	1871	1871	1871	1871	0
693	20240229	093600	22488710	1871	1870	1871	1870	3
694	20240229	093500	22483098	1870	1870	1870	1870	0
695	20240229	093400	22483098	1870	1873	1873	1870	97
696	20240229	093300	22301663	1874	1874	1874	1874	0
697	20240229	093200	22301663	1874	1874	1874	1874	1
698	20240229	093100	22299789	1874	1874	1874	1874	10
699	20240229	093000	22281049	1875	1875	1875	1875	0
700	20240229	092900	22281049	1875	1875	1875	1875	1
701	20240229	092800	22279174	1876	1876	1876	1876	0
702	20240229	092700	22279174	1876	1876	1876	1876	0
703	20240229	092600	22279174	1876	1877	1877	1876	2
704	20240229	092500	22275421	1878	1878	1878	1878	0
705	20240229	092400	22275421	1878	1878	1878	1878	0
706	20240229	092300	22275421	1878	1880	1880	1878	13
707	20240229	092200	22251004	1881	1881	1881	1881	0
708	20240229	092100	22251004	1881	1881	1881	1881	0
709	20240229	092000	22251004	1881	1882	1882	1881	2
710	20240229	091900	22247241	1882	1882	1882	1882	2
711	20240229	091800	22243477	1870	1875	1875	1870	1400
712	20240229	091700	19622967	1882	1882	1882	1882	5
713	20240229	091600	19613557	1882	1882	1882	1882	0
714	20240229	091500	19613557	1882	1882	1882	1882	5
715	20240229	091400	19604147	1885	1885	1885	1885	0
716	20240229	091300	19604147	1885	1885	1885	1885	0
717	20240229	091200	19604147	1885	1885	1885	1885	2
718	20240229	091100	19600377	1875	1870	1875	1870	2662
719	20240229	091000	14609267	1870	1870	1875	1870	255
720	20240229	090900	14132387	1870	1870	1870	1870	363
721	20240229	090800	13453577	1870	1870	1870	1870	157
722	20240229	090700	13159987	1875	1871	1875	1871	929
723	20240229	090600	11418284	1871	1871	1871	1871	57
724	20240229	090500	11311637	1875	1870	1875	1870	210
725	20240229	090400	10918887	1870	1870	1870	1870	3280
726	20240229	090300	4785287	1870	1870	1870	1870	1
727	20240229	090200	4783417	1870	1870	1870	1867	1630
728	20240229	090100	1738373	1870	1872	1872	1870	861
729	20240229	090000	127493	1873	1875	1875	1873	68