KissMeData/041590/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	192300	358094894	975	975	975	975	20403
3	20240229	192200	358094894	975	975	975	975	0
4	20240229	192100	358094894	975	975	975	975	0
5	20240229	192000	358094894	975	975	975	975	0
6	20240229	191900	358094894	975	975	975	975	0
7	20240229	191800	358094894	975	975	975	975	0
8	20240229	191700	358094894	975	975	975	975	0
9	20240229	191600	358094894	975	975	975	975	0
10	20240229	191500	358094894	975	975	975	975	0
11	20240229	191400	358094894	975	975	975	975	0
12	20240229	191300	358094894	975	975	975	975	0
13	20240229	191200	358094894	975	975	975	975	0
14	20240229	191100	358094894	975	975	975	975	0
15	20240229	191000	358094894	975	975	975	975	0
16	20240229	190900	358094894	975	975	975	975	0
17	20240229	190800	358094894	975	975	975	975	0
18	20240229	190700	358094894	975	975	975	975	0
19	20240229	190600	358094894	975	975	975	975	0
20	20240229	190500	358094894	975	975	975	975	0
21	20240229	190400	358094894	975	975	975	975	0
22	20240229	190300	358094894	975	975	975	975	0
23	20240229	190200	358094894	975	975	975	975	0
24	20240229	190100	358094894	975	975	975	975	0
25	20240229	190000	358094894	975	975	975	975	0
26	20240229	185900	358094894	975	975	975	975	0
27	20240229	185800	358094894	975	975	975	975	0
28	20240229	185700	358094894	975	975	975	975	0
29	20240229	185600	358094894	975	975	975	975	0
30	20240229	185500	358094894	975	975	975	975	0
31	20240229	185400	358094894	975	975	975	975	0
32	20240229	185300	358094894	975	975	975	975	20403
33	20240229	185200	358094894	975	975	975	975	0
34	20240229	185100	358094894	975	975	975	975	0
35	20240229	185000	358094894	975	975	975	975	0
36	20240229	184900	358094894	975	975	975	975	0
37	20240229	184800	358094894	975	975	975	975	0
38	20240229	184700	358094894	975	975	975	975	0
39	20240229	184600	358094894	975	975	975	975	0
40	20240229	184500	358094894	975	975	975	975	0
41	20240229	184400	358094894	975	975	975	975	0
42	20240229	184300	358094894	975	975	975	975	0
43	20240229	184200	358094894	975	975	975	975	0
44	20240229	184100	358094894	975	975	975	975	0
45	20240229	184000	358094894	975	975	975	975	0
46	20240229	183900	358094894	975	975	975	975	0
47	20240229	183800	358094894	975	975	975	975	0
48	20240229	183700	358094894	975	975	975	975	0
49	20240229	183600	358094894	975	975	975	975	0
50	20240229	183500	358094894	975	975	975	975	0
51	20240229	183400	358094894	975	975	975	975	0
52	20240229	183300	358094894	975	975	975	975	0
53	20240229	183200	358094894	975	975	975	975	0
54	20240229	183100	358094894	975	975	975	975	0
55	20240229	183000	358094894	975	975	975	975	0
56	20240229	182900	358094894	975	975	975	975	0
57	20240229	182800	358094894	975	975	975	975	0
58	20240229	182700	358094894	975	975	975	975	0
59	20240229	182600	358094894	975	975	975	975	0
60	20240229	182500	358094894	975	975	975	975	0
61	20240229	182400	358094894	975	975	975	975	0
62	20240229	182300	358094894	975	975	975	975	20403
63	20240229	182200	358094894	975	975	975	975	0
64	20240229	182100	358094894	975	975	975	975	0
65	20240229	182000	358094894	975	975	975	975	0
66	20240229	181900	358094894	975	975	975	975	0
67	20240229	181800	358094894	975	975	975	975	0
68	20240229	181700	358094894	975	975	975	975	0
69	20240229	181600	358094894	975	975	975	975	0
70	20240229	181500	358094894	975	975	975	975	0
71	20240229	181400	358094894	975	975	975	975	0
72	20240229	181300	358094894	975	975	975	975	0
73	20240229	181200	358094894	975	975	975	975	0
74	20240229	181100	358094894	975	975	975	975	0
75	20240229	181000	358094894	975	975	975	975	0
76	20240229	180900	358094894	975	975	975	975	0
77	20240229	180800	358094894	975	975	975	975	0
78	20240229	180700	358094894	975	975	975	975	0
79	20240229	180600	358094894	975	975	975	975	0
80	20240229	180500	358094894	975	975	975	975	0
81	20240229	180400	358094894	975	975	975	975	0
82	20240229	180300	358094894	975	975	975	975	0
83	20240229	180200	358094894	975	975	975	975	0
84	20240229	180100	358094894	975	975	975	975	0
85	20240229	180000	358094894	975	975	975	975	0
86	20240229	175900	358094894	975	975	975	975	0
87	20240229	175800	358094894	975	975	975	975	0
88	20240229	175700	358094894	975	975	975	975	0
89	20240229	175600	358094894	975	975	975	975	0
90	20240229	175500	358094894	975	975	975	975	0
91	20240229	175400	358094894	975	975	975	975	0
92	20240229	175300	358094894	975	975	975	975	20403
93	20240229	175200	358094894	975	975	975	975	0
94	20240229	175100	358094894	975	975	975	975	0
95	20240229	175000	358094894	975	975	975	975	0
96	20240229	174900	358094894	975	975	975	975	0
97	20240229	174800	358094894	975	975	975	975	0
98	20240229	174700	358094894	975	975	975	975	0
99	20240229	174600	358094894	975	975	975	975	0
100	20240229	174500	358094894	975	975	975	975	0
101	20240229	174400	358094894	975	975	975	975	0
102	20240229	174300	358094894	975	975	975	975	0
103	20240229	174200	358094894	975	975	975	975	0
104	20240229	174100	358094894	975	975	975	975	0
105	20240229	174000	358094894	975	975	975	975	0
106	20240229	173900	358094894	975	975	975	975	0
107	20240229	173800	358094894	975	975	975	975	0
108	20240229	173700	358094894	975	975	975	975	0
109	20240229	173600	358094894	975	975	975	975	0
110	20240229	173500	358094894	975	975	975	975	0
111	20240229	173400	358094894	975	975	975	975	0
112	20240229	173300	358094894	975	975	975	975	0
113	20240229	173200	358094894	975	975	975	975	0
114	20240229	173100	358094894	975	975	975	975	0
115	20240229	173000	358094894	975	975	975	975	0
116	20240229	172900	358094894	975	975	975	975	0
117	20240229	172800	358094894	975	975	975	975	0
118	20240229	172700	358094894	975	975	975	975	0
119	20240229	172600	358094894	975	975	975	975	0
120	20240229	172500	358094894	975	975	975	975	0
121	20240229	172400	358094894	975	975	975	975	0
122	20240229	172300	358094894	975	975	975	975	20403
123	20240229	172200	358094894	975	975	975	975	0
124	20240229	172100	358094894	975	975	975	975	0
125	20240229	172000	358094894	975	975	975	975	0
126	20240229	171900	358094894	975	975	975	975	0
127	20240229	171800	358094894	975	975	975	975	0
128	20240229	171700	358094894	975	975	975	975	0
129	20240229	171600	358094894	975	975	975	975	0
130	20240229	171500	358094894	975	975	975	975	0
131	20240229	171400	358094894	975	975	975	975	0
132	20240229	171300	358094894	975	975	975	975	0
133	20240229	171200	358094894	975	975	975	975	0
134	20240229	171100	358094894	975	975	975	975	0
135	20240229	171000	358094894	975	975	975	975	0
136	20240229	170900	358094894	975	975	975	975	0
137	20240229	170800	358094894	975	975	975	975	0
138	20240229	170700	358094894	975	975	975	975	0
139	20240229	170600	358094894	975	975	975	975	0
140	20240229	170500	358094894	975	975	975	975	0
141	20240229	170400	358094894	975	975	975	975	0
142	20240229	170300	358094894	975	975	975	975	0
143	20240229	170200	358094894	975	975	975	975	0
144	20240229	170100	358094894	975	975	975	975	0
145	20240229	170000	358094894	975	975	975	975	0
146	20240229	165900	358094894	975	975	975	975	0
147	20240229	165800	358094894	975	975	975	975	0
148	20240229	165700	358094894	975	975	975	975	0
149	20240229	165600	358094894	975	975	975	975	0
150	20240229	165500	358094894	975	975	975	975	0
151	20240229	165400	358094894	975	975	975	975	0
152	20240229	165300	358094894	975	975	975	975	20403
153	20240229	165200	358094894	975	975	975	975	0
154	20240229	165100	358094894	975	975	975	975	0
155	20240229	165000	358094894	975	975	975	975	0
156	20240229	164900	358094894	975	975	975	975	0
157	20240229	164800	358094894	975	975	975	975	0
158	20240229	164700	358094894	975	975	975	975	0
159	20240229	164600	358094894	975	975	975	975	0
160	20240229	164500	358094894	975	975	975	975	0
161	20240229	164400	358094894	975	975	975	975	0
162	20240229	164300	358094894	975	975	975	975	0
163	20240229	164200	358094894	975	975	975	975	0
164	20240229	164100	358094894	975	975	975	975	0
165	20240229	164000	358094894	975	975	975	975	0
166	20240229	163900	358094894	975	975	975	975	0
167	20240229	163800	358094894	975	975	975	975	0
168	20240229	163700	358094894	975	975	975	975	0
169	20240229	163600	358094894	975	975	975	975	0
170	20240229	163500	358094894	975	975	975	975	0
171	20240229	163400	358094894	975	975	975	975	0
172	20240229	163300	358094894	975	975	975	975	0
173	20240229	163200	358094894	975	975	975	975	0
174	20240229	163100	358094894	975	975	975	975	0
175	20240229	163000	358094894	975	975	975	975	0
176	20240229	162900	358094894	975	975	975	975	0
177	20240229	162800	358094894	975	975	975	975	0
178	20240229	162700	358094894	975	975	975	975	0
179	20240229	162600	358094894	975	975	975	975	0
180	20240229	162500	358094894	975	975	975	975	0
181	20240229	162400	358094894	975	975	975	975	0
182	20240229	162300	358094894	975	975	975	975	20403
183	20240229	162200	358094894	975	975	975	975	0
184	20240229	162100	358094894	975	975	975	975	0
185	20240229	162000	358094894	975	975	975	975	0
186	20240229	161900	358094894	975	975	975	975	0
187	20240229	161800	358094894	975	975	975	975	0
188	20240229	161700	358094894	975	975	975	975	0
189	20240229	161600	358094894	975	975	975	975	0
190	20240229	161500	358094894	975	975	975	975	0
191	20240229	161400	358094894	975	975	975	975	0
192	20240229	161300	358094894	975	975	975	975	0
193	20240229	161200	358094894	975	975	975	975	0
194	20240229	161100	358094894	975	975	975	975	0
195	20240229	161000	358094894	975	975	975	975	0
196	20240229	160900	358094894	975	975	975	975	0
197	20240229	160800	358094894	975	975	975	975	0
198	20240229	160700	358094894	975	975	975	975	0
199	20240229	160600	358094894	975	975	975	975	0
200	20240229	160500	358094894	975	975	975	975	0
201	20240229	160400	358094894	975	975	975	975	0
202	20240229	160300	358094894	975	975	975	975	0
203	20240229	160200	358094894	975	975	975	975	0
204	20240229	160100	358094894	975	975	975	975	0
205	20240229	160000	358094894	975	975	975	975	0
206	20240229	155900	358094894	975	975	975	975	0
207	20240229	155800	358094894	975	975	975	975	0
208	20240229	155700	358094894	975	975	975	975	0
209	20240229	155600	358094894	975	975	975	975	0
210	20240229	155500	358094894	975	975	975	975	0
211	20240229	155400	358094894	975	975	975	975	0
212	20240229	155300	358094894	975	975	975	975	20403
213	20240229	155200	358094894	975	975	975	975	0
214	20240229	155100	358094894	975	975	975	975	0
215	20240229	155000	358094894	975	975	975	975	0
216	20240229	154900	358094894	975	975	975	975	0
217	20240229	154800	358094894	975	975	975	975	0
218	20240229	154700	358094894	975	975	975	975	0
219	20240229	154600	358094894	975	975	975	975	0
220	20240229	154500	358094894	975	975	975	975	0
221	20240229	154400	358094894	975	975	975	975	0
222	20240229	154300	358094894	975	975	975	975	0
223	20240229	154200	358094894	975	975	975	975	0
224	20240229	154100	358094894	975	975	975	975	0
225	20240229	154000	358094894	975	975	975	975	0
226	20240229	153900	358094894	975	975	975	975	0
227	20240229	153800	358094894	975	975	975	975	0
228	20240229	153700	358094894	975	975	975	975	0
229	20240229	153600	358094894	975	975	975	975	0
230	20240229	153500	358094894	975	975	975	975	0
231	20240229	153400	358094894	975	975	975	975	0
232	20240229	153300	358094894	975	975	975	975	0
233	20240229	153200	358094894	975	975	975	975	0
234	20240229	153100	358094894	975	975	975	975	0
235	20240229	153000	358094894	975	975	975	975	20403
236	20240229	152900	338201969	974	974	974	974	0
237	20240229	152800	338201969	974	974	974	974	0
238	20240229	152700	338201969	974	974	974	974	0
239	20240229	152600	338201969	974	974	974	974	0
240	20240229	152500	338201969	974	974	974	974	0
241	20240229	152400	338201969	974	974	974	974	0
242	20240229	152300	338201969	974	974	974	974	0
243	20240229	152200	338201969	974	974	974	974	0
244	20240229	152100	338201969	974	974	974	974	0
245	20240229	152000	338201969	974	974	974	974	0
246	20240229	151900	338201969	974	968	974	960	23444
247	20240229	151800	315578688	962	965	965	962	249
248	20240229	151700	315339090	966	968	968	962	1323
249	20240229	151600	314065084	963	963	963	963	1000
250	20240229	151500	313102084	968	964	968	962	1495
251	20240229	151400	311663208	968	965	968	965	203
252	20240229	151300	311467304	962	962	962	962	0
253	20240229	151200	311467304	962	962	962	962	263
254	20240229	151100	311214298	963	963	963	963	1000
255	20240229	151000	310251298	963	965	965	963	5138
256	20240229	150900	305299311	970	970	970	970	0
257	20240229	150800	305299311	970	966	970	966	1258
258	20240229	150700	304080083	966	968	974	966	5838
259	20240229	150600	298434908	969	969	969	969	0
260	20240229	150500	298434908	969	972	972	968	9552
261	20240229	150400	289185220	975	975	975	975	0
262	20240229	150300	289185220	975	974	975	974	1356
263	20240229	150200	287863444	975	975	975	975	0
264	20240229	150100	287863444	975	975	975	975	0
265	20240229	150000	287863444	975	975	975	975	0
266	20240229	145900	287863444	975	975	975	975	1
267	20240229	145800	287862469	974	974	974	974	3762
268	20240229	145700	284198281	975	975	975	975	1
269	20240229	145600	284197306	974	974	974	974	500
270	20240229	145500	283710306	974	974	974	974	0
271	20240229	145400	283710306	974	974	974	974	0
272	20240229	145300	283710306	974	974	974	974	0
273	20240229	145200	283710306	974	967	974	966	223
274	20240229	145100	283494475	973	973	973	973	0
275	20240229	145000	283494475	973	973	973	973	1030
276	20240229	144900	282492285	974	974	974	974	0
277	20240229	144800	282492285	974	974	974	974	0
278	20240229	144700	282492285	974	974	974	974	0
279	20240229	144600	282492285	974	974	974	974	0
280	20240229	144500	282492285	974	974	974	974	0
281	20240229	144400	282492285	974	974	974	974	0
282	20240229	144300	282492285	974	974	974	974	300
283	20240229	144200	282200085	974	974	974	974	0
284	20240229	144100	282200085	974	973	974	960	7291
285	20240229	144000	275177639	978	978	978	978	1587
286	20240229	143900	273625553	979	979	979	979	0
287	20240229	143800	273625553	979	972	979	972	421
288	20240229	143700	273215804	972	965	972	965	3949
289	20240229	143600	269403882	965	967	967	965	262
290	20240229	143500	269150767	967	968	968	967	221
291	20240229	143400	268936920	969	969	969	969	135
292	20240229	143300	268806105	969	969	969	969	0
293	20240229	143200	268806105	969	969	969	969	0
294	20240229	143100	268806105	969	969	969	969	5
295	20240229	143000	268801260	970	970	970	970	0
296	20240229	142900	268801260	970	970	970	970	0
297	20240229	142800	268801260	970	975	975	970	120
298	20240229	142700	268684835	975	975	975	975	5
299	20240229	142600	268679960	978	978	978	978	5
300	20240229	142500	268675070	979	979	979	979	10
301	20240229	142400	268665280	980	976	980	976	700
302	20240229	142300	267981772	975	975	975	975	4562
303	20240229	142200	263533822	975	975	975	975	1
304	20240229	142100	263532847	976	976	976	976	0
305	20240229	142000	263532847	976	975	976	975	2
306	20240229	141900	263530896	976	975	976	975	2
307	20240229	141800	263528945	976	975	976	975	12
308	20240229	141700	263517243	975	975	975	975	20
309	20240229	141600	263497743	975	973	976	973	60
310	20240229	141500	263439260	966	967	967	966	100
311	20240229	141400	263342651	967	967	967	967	3
312	20240229	141300	263339750	976	976	976	976	0
313	20240229	141200	263339750	976	976	976	976	0
314	20240229	141100	263339750	976	973	976	973	100
315	20240229	141000	263242363	970	970	970	970	500
316	20240229	140900	262757363	965	966	966	965	3500
317	20240229	140800	259379726	965	968	968	965	11528
318	20240229	140700	248247017	968	969	969	968	2033
319	20240229	140600	246277965	969	973	973	969	5037
320	20240229	140500	241388734	973	973	973	973	1000
321	20240229	140400	240415734	976	976	976	976	0
322	20240229	140300	240415734	976	973	976	972	198
323	20240229	140200	240223094	973	973	973	973	1
324	20240229	140100	240222121	973	975	975	973	1313
325	20240229	140000	238943155	975	975	975	975	0
326	20240229	135900	238943155	975	976	976	975	1000
327	20240229	135800	237968002	980	976	980	976	348
328	20240229	135700	237628350	980	980	980	980	0
329	20240229	135600	237628350	980	980	980	980	0
330	20240229	135500	237628350	980	980	980	980	0
331	20240229	135400	237628350	980	980	980	980	24
332	20240229	135300	237604830	975	975	975	975	0
333	20240229	135200	237604830	975	975	975	975	667
334	20240229	135100	236954505	975	975	975	975	333
335	20240229	135000	236629830	974	974	974	974	0
336	20240229	134900	236629830	974	978	978	974	3525
337	20240229	134800	233194458	981	981	981	981	0
338	20240229	134700	233194458	981	981	981	981	0
339	20240229	134600	233194458	981	981	981	981	0
340	20240229	134500	233194458	981	981	981	981	0
341	20240229	134400	233194458	981	981	981	981	0
342	20240229	134300	233194458	981	981	981	981	0
343	20240229	134200	233194458	981	981	981	981	1
344	20240229	134100	233193477	976	976	976	976	2573
345	20240229	134000	230682229	981	981	981	981	0
346	20240229	133900	230682229	981	981	981	981	100
347	20240229	133800	230584129	981	981	981	981	0
348	20240229	133700	230584129	981	981	981	981	1
349	20240229	133600	230583148	976	976	976	976	0
350	20240229	133500	230583148	976	976	976	976	0
351	20240229	133400	230583148	976	976	976	976	50
352	20240229	133300	230534348	980	980	980	980	1000
353	20240229	133200	229554348	981	981	981	981	0
354	20240229	133100	229554348	981	981	981	981	0
355	20240229	133000	229554348	981	981	981	981	0
356	20240229	132900	229554348	981	978	981	978	201
357	20240229	132800	229357467	978	978	978	976	928
358	20240229	132700	228451283	981	981	981	981	0
359	20240229	132600	228451283	981	981	981	981	1
360	20240229	132500	228450302	978	978	978	978	0
361	20240229	132400	228450302	978	978	978	978	700
362	20240229	132300	227765702	981	981	981	981	0
363	20240229	132200	227765702	981	978	981	978	273
364	20240229	132100	227498705	981	981	981	981	0
365	20240229	132000	227498705	981	981	981	981	0
366	20240229	131900	227498705	981	981	981	981	0
367	20240229	131800	227498705	981	981	981	981	1
368	20240229	131700	227497724	980	980	980	980	300
369	20240229	131600	227203724	981	981	981	981	0
370	20240229	131500	227203724	981	981	981	981	0
371	20240229	131400	227203724	981	979	981	979	50
372	20240229	131300	227154720	980	980	980	980	0
373	20240229	131200	227154720	980	980	980	980	1000
374	20240229	131100	226174720	980	980	980	980	0
375	20240229	131000	226174720	980	980	980	980	0
376	20240229	130900	226174720	980	976	980	975	3056
377	20240229	130800	223194425	982	982	982	982	1
378	20240229	130700	223193443	977	977	977	977	0
379	20240229	130600	223193443	977	977	977	977	555
380	20240229	130500	222651208	983	983	983	983	0
381	20240229	130400	222651208	983	983	983	983	0
382	20240229	130300	222651208	983	983	983	983	0
383	20240229	130200	222651208	983	983	983	983	351
384	20240229	130100	222306175	980	980	980	980	0
385	20240229	130000	222306175	980	980	980	980	0
386	20240229	125900	222306175	980	980	980	980	0
387	20240229	125800	222306175	980	980	980	980	0
388	20240229	125700	222306175	980	980	980	980	0
389	20240229	125600	222306175	980	980	980	980	10
390	20240229	125500	222296375	978	978	978	978	0
391	20240229	125400	222296375	978	980	980	978	244
392	20240229	125300	222057323	978	978	978	978	400
393	20240229	125200	221666123	978	978	978	978	0
394	20240229	125100	221666123	978	979	979	978	5000
395	20240229	125000	216775848	983	983	983	983	163
396	20240229	124900	216615619	983	983	983	983	0
397	20240229	124800	216615619	983	981	983	981	2063
398	20240229	124700	214590621	978	978	978	978	0
399	20240229	124600	214590621	978	978	978	978	0
400	20240229	124500	214590621	978	978	978	978	0
401	20240229	124400	214590621	978	977	978	977	411
402	20240229	124300	214188728	978	978	978	978	2
403	20240229	124200	214186772	972	972	972	972	0
404	20240229	124100	214186772	972	972	972	972	0
405	20240229	124000	214186772	972	974	974	972	1902
406	20240229	123900	212335741	980	980	980	980	0
407	20240229	123800	212335741	980	980	980	980	100
408	20240229	123700	212237741	980	979	980	979	2
409	20240229	123600	212235782	978	978	978	978	100
410	20240229	123500	212137982	974	974	974	974	0
411	20240229	123400	212137982	974	974	974	974	109
412	20240229	123300	212031816	980	980	980	980	0
413	20240229	123200	212031816	980	980	980	980	0
414	20240229	123100	212031816	980	980	980	980	600
415	20240229	123000	211443816	980	980	980	980	0
416	20240229	122900	211443816	980	980	980	980	0
417	20240229	122800	211443816	980	980	980	980	0
418	20240229	122700	211443816	980	980	980	980	0
419	20240229	122600	211443816	980	980	980	980	0
420	20240229	122500	211443816	980	980	980	980	0
421	20240229	122400	211443816	980	980	980	980	0
422	20240229	122300	211443816	980	980	980	980	0
423	20240229	122200	211443816	980	980	980	980	10
424	20240229	122100	211434016	980	980	980	980	2
425	20240229	122000	211432056	981	981	981	981	0
426	20240229	121900	211432056	981	981	981	981	0
427	20240229	121800	211432056	981	981	981	981	0
428	20240229	121700	211432056	981	981	981	981	0
429	20240229	121600	211432056	981	981	981	981	0
430	20240229	121500	211432056	981	981	981	981	0
431	20240229	121400	211432056	981	981	981	981	0
432	20240229	121300	211432056	981	981	981	981	0
433	20240229	121200	211432056	981	979	981	979	2297
434	20240229	121100	209178982	973	973	973	973	0
435	20240229	121000	209178982	973	980	980	973	1300
436	20240229	120900	207911982	973	979	979	973	759
437	20240229	120800	207168981	980	980	980	980	0
438	20240229	120700	207168981	980	980	980	980	1520
439	20240229	120600	205679381	981	981	981	981	0
440	20240229	120500	205679381	981	980	981	980	830
441	20240229	120400	204865374	981	981	981	981	0
442	20240229	120300	204865374	981	981	981	981	0
443	20240229	120200	204865374	981	980	981	980	1745
444	20240229	120100	203153596	979	979	979	979	0
445	20240229	120000	203153596	979	979	979	979	100
446	20240229	115900	203055696	978	978	978	978	10
447	20240229	115800	203045916	979	979	979	979	60
448	20240229	115700	202987176	979	979	979	979	0
449	20240229	115600	202987176	979	979	979	979	10
450	20240229	115500	202977386	979	979	979	979	4
451	20240229	115400	202973470	980	980	980	980	152
452	20240229	115300	202824510	980	979	980	979	267
453	20240229	115200	202562970	979	977	980	977	1058
454	20240229	115100	201529067	977	977	977	977	0
455	20240229	115000	201529067	977	977	977	977	50
456	20240229	114900	201480217	977	977	977	977	8
457	20240229	114800	201472401	977	977	977	977	0
458	20240229	114700	201472401	977	976	977	976	3
459	20240229	114600	201469472	973	971	973	971	2500
460	20240229	114500	199038320	971	971	971	971	1300
461	20240229	114400	197776020	971	970	971	970	245
462	20240229	114300	197538317	970	970	970	970	0
463	20240229	114200	197538317	970	970	970	970	2000
464	20240229	114100	195598317	970	970	970	970	18
465	20240229	114000	195580857	970	970	970	970	358
466	20240229	113900	195233597	966	969	969	966	1257
467	20240229	113800	194019329	965	966	970	965	2508
468	20240229	113700	191594898	971	971	971	967	9969
469	20240229	113600	181934107	971	978	978	971	10366
470	20240229	113500	171851982	976	976	976	976	0
471	20240229	113400	171851982	976	976	976	976	0
472	20240229	113300	171851982	976	976	976	976	0
473	20240229	113200	171851982	976	976	976	976	0
474	20240229	113100	171851982	976	976	976	976	0
475	20240229	113000	171851982	976	976	976	976	0
476	20240229	112900	171851982	976	976	976	976	153
477	20240229	112800	171702654	976	976	976	976	0
478	20240229	112700	171702654	976	978	978	976	1219
479	20240229	112600	170511312	978	978	978	978	0
480	20240229	112500	170511312	978	978	978	978	0
481	20240229	112400	170511312	978	978	978	978	0
482	20240229	112300	170511312	978	978	978	978	0
483	20240229	112200	170511312	978	978	978	978	1
484	20240229	112100	170510334	980	980	980	980	10
485	20240229	112000	170500534	980	980	980	980	0
486	20240229	111900	170500534	980	980	980	980	0
487	20240229	111800	170500534	980	980	980	980	0
488	20240229	111700	170500534	980	980	980	980	10
489	20240229	111600	170490734	980	980	980	980	1702
490	20240229	111500	168822774	980	980	980	980	10
491	20240229	111400	168812974	980	980	980	980	1030
492	20240229	111300	167803574	980	980	980	980	10
493	20240229	111200	167793774	980	980	980	980	0
494	20240229	111100	167793774	980	980	980	980	1221
495	20240229	111000	166597194	980	980	980	980	1
496	20240229	110900	166596214	980	977	980	977	2
497	20240229	110800	166594257	980	980	980	980	1001
498	20240229	110700	165613277	977	977	977	977	808
499	20240229	110600	164823861	980	980	980	980	1000
500	20240229	110500	163843861	980	980	980	980	100
501	20240229	110400	163745861	976	976	976	976	541
502	20240229	110300	163217845	980	980	980	980	1
503	20240229	110200	163216865	976	976	976	976	0
504	20240229	110100	163216865	976	976	976	976	55
505	20240229	110000	163163185	980	980	980	980	554
506	20240229	105900	162620265	981	981	981	981	0
507	20240229	105800	162620265	981	981	981	981	1800
508	20240229	105700	160854465	981	981	981	981	0
509	20240229	105600	160854465	981	981	981	981	1019
510	20240229	105500	159854826	981	981	981	981	0
511	20240229	105400	159854826	981	979	981	979	2558
512	20240229	105300	157350508	978	978	978	978	0
513	20240229	105200	157350508	978	978	978	978	0
514	20240229	105100	157350508	978	978	978	978	71
515	20240229	105000	157281070	976	976	976	976	2
516	20240229	104900	157279118	976	978	978	976	1171
517	20240229	104800	156134020	978	978	978	978	4
518	20240229	104700	156130108	978	978	978	978	0
519	20240229	104600	156130108	978	978	978	978	1000
520	20240229	104500	155152108	976	976	976	976	0
521	20240229	104400	155152108	976	976	976	976	2591
522	20240229	104300	152623292	978	978	978	978	100
523	20240229	104200	152525492	978	978	978	978	0
524	20240229	104100	152525492	978	978	978	978	0
525	20240229	104000	152525492	978	978	978	978	0
526	20240229	103900	152525492	978	978	978	978	0
527	20240229	103800	152525492	978	978	978	978	250
528	20240229	103700	152280992	978	978	978	978	0
529	20240229	103600	152280992	978	978	978	978	70
530	20240229	103500	152212532	978	978	978	978	1
531	20240229	103400	152211554	978	980	980	978	24
532	20240229	103300	152188052	981	981	981	981	0
533	20240229	103200	152188052	981	981	981	981	110
534	20240229	103100	152080142	981	981	981	981	0
535	20240229	103000	152080142	981	981	981	981	40
536	20240229	102900	152040902	981	981	981	981	100
537	20240229	102800	151942802	974	974	974	974	0
538	20240229	102700	151942802	974	974	974	974	100
539	20240229	102600	151845402	975	975	975	975	0
540	20240229	102500	151845402	975	975	975	975	3272
541	20240229	102400	148655202	975	975	975	975	4000
542	20240229	102300	144755202	975	976	976	975	635
543	20240229	102200	144135727	981	981	981	981	0
544	20240229	102100	144135727	981	981	981	981	0
545	20240229	102000	144135727	981	981	981	981	0
546	20240229	101900	144135727	981	975	981	975	763
547	20240229	101800	143391202	975	976	976	975	2292
548	20240229	101700	141155799	976	982	982	976	1000
549	20240229	101600	140178694	976	980	980	976	1137
550	20240229	101500	139067375	982	981	982	981	50
551	20240229	101400	139018313	978	977	978	977	231
552	20240229	101300	138792445	978	979	979	978	143
553	20240229	101200	138652583	979	981	981	978	3950
554	20240229	101100	134781781	981	983	983	981	5957
555	20240229	101000	128932675	983	982	983	982	728
556	20240229	100900	128217580	982	981	982	981	1200
557	20240229	100800	127040180	981	985	986	981	5601
558	20240229	100700	121536540	986	986	986	986	274
559	20240229	100600	121266376	987	992	993	987	1130
560	20240229	100500	120151049	993	993	993	993	0
561	20240229	100400	120151049	993	988	993	988	32
562	20240229	100300	120119424	994	994	994	994	1
563	20240229	100200	120118430	994	994	994	994	0
564	20240229	100100	120118430	994	994	994	994	2
565	20240229	100000	120116442	995	988	995	988	2000
566	20240229	095900	118138022	989	989	989	989	1128
567	20240229	095800	117022430	985	987	987	985	2119
568	20240229	095700	114934308	989	989	989	989	200
569	20240229	095600	114736508	990	990	990	988	8485
570	20240229	095500	106339944	986	989	989	986	2291
571	20240229	095400	104076945	990	992	992	988	12584
572	20240229	095300	91619320	993	996	996	992	4558
573	20240229	095200	87090464	996	996	996	996	136
574	20240229	095100	86955008	996	995	996	995	3592
575	20240229	095000	83378772	995	995	995	995	131
576	20240229	094900	83248427	995	995	995	995	19
577	20240229	094800	83229522	996	997	997	995	3532
578	20240229	094700	79712281	997	998	998	997	2425
579	20240229	094600	77292658	998	998	998	998	211
580	20240229	094500	77082080	1000	999	1000	997	5758
581	20240229	094400	71334355	999	999	999	999	0
582	20240229	094300	71334355	999	999	999	999	49
583	20240229	094200	71285404	999	1000	1000	999	6983
584	20240229	094100	64305433	1001	1005	1008	1001	8516
585	20240229	094000	55771019	1005	1006	1006	1005	9
586	20240229	093900	55761971	1006	1006	1006	1006	48
587	20240229	093800	55713683	1005	1007	1007	1005	117
588	20240229	093700	55596068	1008	1008	1008	1008	0
589	20240229	093600	55596068	1008	1009	1009	1008	1020
590	20240229	093500	54566898	1009	1006	1010	1006	13576
591	20240229	093400	40887464	1004	1004	1004	1004	116
592	20240229	093300	40771000	1005	1006	1006	1003	50
593	20240229	093200	40720731	1005	1005	1005	1005	1858
594	20240229	093100	38853441	1005	1006	1006	1005	1091
595	20240229	093000	37755987	1006	1006	1006	1006	1
596	20240229	092900	37754981	1003	1004	1004	1003	1522
597	20240229	092800	36227893	1006	1006	1006	1006	615
598	20240229	092700	35609203	1006	1006	1006	1006	1
599	20240229	092600	35608197	1004	1005	1005	1004	1959
600	20240229	092500	33640202	1007	1007	1007	1007	50
601	20240229	092400	33589852	1007	1005	1008	1003	4012
602	20240229	092300	29553338	1005	1005	1005	1005	20
603	20240229	092200	29533238	1005	1004	1005	1004	500
604	20240229	092100	29031020	1004	1004	1004	1004	0
605	20240229	092000	29031020	1004	1004	1004	1004	1202
606	20240229	091900	27824212	1004	1004	1004	1004	0
607	20240229	091800	27824212	1004	1004	1004	1004	0
608	20240229	091700	27824212	1004	1004	1004	1004	0
609	20240229	091600	27824212	1004	1004	1004	998	428
610	20240229	091500	27396456	1004	999	1004	998	1014
611	20240229	091400	26383627	1005	1005	1005	1005	1
612	20240229	091300	26382622	1002	1004	1005	1000	5567
613	20240229	091200	20805683	1005	1005	1005	1005	1380
614	20240229	091100	19418783	1005	1002	1005	1002	2010
615	20240229	091000	17402733	1002	1001	1002	1001	860
616	20240229	090900	16541822	1001	1001	1001	1001	1247
617	20240229	090800	15293575	1001	1000	1001	1000	30
618	20240229	090700	15263572	993	993	993	993	85
619	20240229	090600	15179167	993	1000	1000	993	125
620	20240229	090500	15054596	1000	999	1000	999	1000
621	20240229	090400	14054640	990	990	990	990	2
622	20240229	090300	14052660	989	990	990	989	1967
623	20240229	090200	12106587	989	990	990	989	1352
624	20240229	090100	10768403	990	991	992	990	2891
625	20240229	090000	7903857	991	1002	1002	991	7879