KissMeData/129890/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	201600	132003912	992	992	992	992	1520
3	20240229	201500	132003912	992	992	992	992	0
4	20240229	201400	132003912	992	992	992	992	0
5	20240229	201300	132003912	992	992	992	992	0
6	20240229	201200	132003912	992	992	992	992	0
7	20240229	201100	132003912	992	992	992	992	0
8	20240229	201000	132003912	992	992	992	992	0
9	20240229	200900	132003912	992	992	992	992	0
10	20240229	200800	132003912	992	992	992	992	0
11	20240229	200700	132003912	992	992	992	992	0
12	20240229	200600	132003912	992	992	992	992	0
13	20240229	200500	132003912	992	992	992	992	0
14	20240229	200400	132003912	992	992	992	992	0
15	20240229	200300	132003912	992	992	992	992	0
16	20240229	200200	132003912	992	992	992	992	0
17	20240229	200100	132003912	992	992	992	992	0
18	20240229	200000	132003912	992	992	992	992	0
19	20240229	195900	132003912	992	992	992	992	0
20	20240229	195800	132003912	992	992	992	992	0
21	20240229	195700	132003912	992	992	992	992	0
22	20240229	195600	132003912	992	992	992	992	0
23	20240229	195500	132003912	992	992	992	992	0
24	20240229	195400	132003912	992	992	992	992	0
25	20240229	195300	132003912	992	992	992	992	0
26	20240229	195200	132003912	992	992	992	992	0
27	20240229	195100	132003912	992	992	992	992	0
28	20240229	195000	132003912	992	992	992	992	0
29	20240229	194900	132003912	992	992	992	992	0
30	20240229	194800	132003912	992	992	992	992	0
31	20240229	194700	132003912	992	992	992	992	0
32	20240229	194600	132003912	992	992	992	992	1520
33	20240229	194500	132003912	992	992	992	992	0
34	20240229	194400	132003912	992	992	992	992	0
35	20240229	194300	132003912	992	992	992	992	0
36	20240229	194200	132003912	992	992	992	992	0
37	20240229	194100	132003912	992	992	992	992	0
38	20240229	194000	132003912	992	992	992	992	0
39	20240229	193900	132003912	992	992	992	992	0
40	20240229	193800	132003912	992	992	992	992	0
41	20240229	193700	132003912	992	992	992	992	0
42	20240229	193600	132003912	992	992	992	992	0
43	20240229	193500	132003912	992	992	992	992	0
44	20240229	193400	132003912	992	992	992	992	0
45	20240229	193300	132003912	992	992	992	992	0
46	20240229	193200	132003912	992	992	992	992	0
47	20240229	193100	132003912	992	992	992	992	0
48	20240229	193000	132003912	992	992	992	992	0
49	20240229	192900	132003912	992	992	992	992	0
50	20240229	192800	132003912	992	992	992	992	0
51	20240229	192700	132003912	992	992	992	992	0
52	20240229	192600	132003912	992	992	992	992	0
53	20240229	192500	132003912	992	992	992	992	0
54	20240229	192400	132003912	992	992	992	992	0
55	20240229	192300	132003912	992	992	992	992	0
56	20240229	192200	132003912	992	992	992	992	0
57	20240229	192100	132003912	992	992	992	992	0
58	20240229	192000	132003912	992	992	992	992	0
59	20240229	191900	132003912	992	992	992	992	0
60	20240229	191800	132003912	992	992	992	992	0
61	20240229	191700	132003912	992	992	992	992	0
62	20240229	191600	132003912	992	992	992	992	1520
63	20240229	191500	132003912	992	992	992	992	0
64	20240229	191400	132003912	992	992	992	992	0
65	20240229	191300	132003912	992	992	992	992	0
66	20240229	191200	132003912	992	992	992	992	0
67	20240229	191100	132003912	992	992	992	992	0
68	20240229	191000	132003912	992	992	992	992	0
69	20240229	190900	132003912	992	992	992	992	0
70	20240229	190800	132003912	992	992	992	992	0
71	20240229	190700	132003912	992	992	992	992	0
72	20240229	190600	132003912	992	992	992	992	0
73	20240229	190500	132003912	992	992	992	992	0
74	20240229	190400	132003912	992	992	992	992	0
75	20240229	190300	132003912	992	992	992	992	0
76	20240229	190200	132003912	992	992	992	992	0
77	20240229	190100	132003912	992	992	992	992	0
78	20240229	190000	132003912	992	992	992	992	0
79	20240229	185900	132003912	992	992	992	992	0
80	20240229	185800	132003912	992	992	992	992	0
81	20240229	185700	132003912	992	992	992	992	0
82	20240229	185600	132003912	992	992	992	992	0
83	20240229	185500	132003912	992	992	992	992	0
84	20240229	185400	132003912	992	992	992	992	0
85	20240229	185300	132003912	992	992	992	992	0
86	20240229	185200	132003912	992	992	992	992	0
87	20240229	185100	132003912	992	992	992	992	0
88	20240229	185000	132003912	992	992	992	992	0
89	20240229	184900	132003912	992	992	992	992	0
90	20240229	184800	132003912	992	992	992	992	0
91	20240229	184700	132003912	992	992	992	992	0
92	20240229	184600	132003912	992	992	992	992	1520
93	20240229	184500	132003912	992	992	992	992	0
94	20240229	184400	132003912	992	992	992	992	0
95	20240229	184300	132003912	992	992	992	992	0
96	20240229	184200	132003912	992	992	992	992	0
97	20240229	184100	132003912	992	992	992	992	0
98	20240229	184000	132003912	992	992	992	992	0
99	20240229	183900	132003912	992	992	992	992	0
100	20240229	183800	132003912	992	992	992	992	0
101	20240229	183700	132003912	992	992	992	992	0
102	20240229	183600	132003912	992	992	992	992	0
103	20240229	183500	132003912	992	992	992	992	0
104	20240229	183400	132003912	992	992	992	992	0
105	20240229	183300	132003912	992	992	992	992	0
106	20240229	183200	132003912	992	992	992	992	0
107	20240229	183100	132003912	992	992	992	992	0
108	20240229	183000	132003912	992	992	992	992	0
109	20240229	182900	132003912	992	992	992	992	0
110	20240229	182800	132003912	992	992	992	992	0
111	20240229	182700	132003912	992	992	992	992	0
112	20240229	182600	132003912	992	992	992	992	0
113	20240229	182500	132003912	992	992	992	992	0
114	20240229	182400	132003912	992	992	992	992	0
115	20240229	182300	132003912	992	992	992	992	0
116	20240229	182200	132003912	992	992	992	992	0
117	20240229	182100	132003912	992	992	992	992	0
118	20240229	182000	132003912	992	992	992	992	0
119	20240229	181900	132003912	992	992	992	992	0
120	20240229	181800	132003912	992	992	992	992	0
121	20240229	181700	132003912	992	992	992	992	0
122	20240229	181600	132003912	992	992	992	992	1520
123	20240229	181500	132003912	992	992	992	992	0
124	20240229	181400	132003912	992	992	992	992	0
125	20240229	181300	132003912	992	992	992	992	0
126	20240229	181200	132003912	992	992	992	992	0
127	20240229	181100	132003912	992	992	992	992	0
128	20240229	181000	132003912	992	992	992	992	0
129	20240229	180900	132003912	992	992	992	992	0
130	20240229	180800	132003912	992	992	992	992	0
131	20240229	180700	132003912	992	992	992	992	0
132	20240229	180600	132003912	992	992	992	992	0
133	20240229	180500	132003912	992	992	992	992	0
134	20240229	180400	132003912	992	992	992	992	0
135	20240229	180300	132003912	992	992	992	992	0
136	20240229	180200	132003912	992	992	992	992	0
137	20240229	180100	132003912	992	992	992	992	0
138	20240229	180000	132003912	992	992	992	992	0
139	20240229	175900	132003912	992	992	992	992	0
140	20240229	175800	132003912	992	992	992	992	0
141	20240229	175700	132003912	992	992	992	992	0
142	20240229	175600	132003912	992	992	992	992	0
143	20240229	175500	132003912	992	992	992	992	0
144	20240229	175400	132003912	992	992	992	992	0
145	20240229	175300	132003912	992	992	992	992	0
146	20240229	175200	132003912	992	992	992	992	0
147	20240229	175100	132003912	992	992	992	992	0
148	20240229	175000	132003912	992	992	992	992	0
149	20240229	174900	132003912	992	992	992	992	0
150	20240229	174800	132003912	992	992	992	992	0
151	20240229	174700	132003912	992	992	992	992	0
152	20240229	174600	132003912	992	992	992	992	1520
153	20240229	174500	132003912	992	992	992	992	0
154	20240229	174400	132003912	992	992	992	992	0
155	20240229	174300	132003912	992	992	992	992	0
156	20240229	174200	132003912	992	992	992	992	0
157	20240229	174100	132003912	992	992	992	992	0
158	20240229	174000	132003912	992	992	992	992	0
159	20240229	173900	132003912	992	992	992	992	0
160	20240229	173800	132003912	992	992	992	992	0
161	20240229	173700	132003912	992	992	992	992	0
162	20240229	173600	132003912	992	992	992	992	0
163	20240229	173500	132003912	992	992	992	992	0
164	20240229	173400	132003912	992	992	992	992	0
165	20240229	173300	132003912	992	992	992	992	0
166	20240229	173200	132003912	992	992	992	992	0
167	20240229	173100	132003912	992	992	992	992	0
168	20240229	173000	132003912	992	992	992	992	0
169	20240229	172900	132003912	992	992	992	992	0
170	20240229	172800	132003912	992	992	992	992	0
171	20240229	172700	132003912	992	992	992	992	0
172	20240229	172600	132003912	992	992	992	992	0
173	20240229	172500	132003912	992	992	992	992	0
174	20240229	172400	132003912	992	992	992	992	0
175	20240229	172300	132003912	992	992	992	992	0
176	20240229	172200	132003912	992	992	992	992	0
177	20240229	172100	132003912	992	992	992	992	0
178	20240229	172000	132003912	992	992	992	992	0
179	20240229	171900	132003912	992	992	992	992	0
180	20240229	171800	132003912	992	992	992	992	0
181	20240229	171700	132003912	992	992	992	992	0
182	20240229	171600	132003912	992	992	992	992	1520
183	20240229	171500	132003912	992	992	992	992	0
184	20240229	171400	132003912	992	992	992	992	0
185	20240229	171300	132003912	992	992	992	992	0
186	20240229	171200	132003912	992	992	992	992	0
187	20240229	171100	132003912	992	992	992	992	0
188	20240229	171000	132003912	992	992	992	992	0
189	20240229	170900	132003912	992	992	992	992	0
190	20240229	170800	132003912	992	992	992	992	0
191	20240229	170700	132003912	992	992	992	992	0
192	20240229	170600	132003912	992	992	992	992	0
193	20240229	170500	132003912	992	992	992	992	0
194	20240229	170400	132003912	992	992	992	992	0
195	20240229	170300	132003912	992	992	992	992	0
196	20240229	170200	132003912	992	992	992	992	0
197	20240229	170100	132003912	992	992	992	992	0
198	20240229	170000	132003912	992	992	992	992	0
199	20240229	165900	132003912	992	992	992	992	0
200	20240229	165800	132003912	992	992	992	992	0
201	20240229	165700	132003912	992	992	992	992	0
202	20240229	165600	132003912	992	992	992	992	0
203	20240229	165500	132003912	992	992	992	992	0
204	20240229	165400	132003912	992	992	992	992	0
205	20240229	165300	132003912	992	992	992	992	0
206	20240229	165200	132003912	992	992	992	992	0
207	20240229	165100	132003912	992	992	992	992	0
208	20240229	165000	132003912	992	992	992	992	0
209	20240229	164900	132003912	992	992	992	992	0
210	20240229	164800	132003912	992	992	992	992	0
211	20240229	164700	132003912	992	992	992	992	0
212	20240229	164600	132003912	992	992	992	992	1520
213	20240229	164500	132003912	992	992	992	992	0
214	20240229	164400	132003912	992	992	992	992	0
215	20240229	164300	132003912	992	992	992	992	0
216	20240229	164200	132003912	992	992	992	992	0
217	20240229	164100	132003912	992	992	992	992	0
218	20240229	164000	132003912	992	992	992	992	0
219	20240229	163900	132003912	992	992	992	992	0
220	20240229	163800	132003912	992	992	992	992	0
221	20240229	163700	132003912	992	992	992	992	0
222	20240229	163600	132003912	992	992	992	992	0
223	20240229	163500	132003912	992	992	992	992	0
224	20240229	163400	132003912	992	992	992	992	0
225	20240229	163300	132003912	992	992	992	992	0
226	20240229	163200	132003912	992	992	992	992	0
227	20240229	163100	132003912	992	992	992	992	0
228	20240229	163000	132003912	992	992	992	992	0
229	20240229	162900	132003912	992	992	992	992	0
230	20240229	162800	132003912	992	992	992	992	0
231	20240229	162700	132003912	992	992	992	992	0
232	20240229	162600	132003912	992	992	992	992	0
233	20240229	162500	132003912	992	992	992	992	0
234	20240229	162400	132003912	992	992	992	992	0
235	20240229	162300	132003912	992	992	992	992	0
236	20240229	162200	132003912	992	992	992	992	0
237	20240229	162100	132003912	992	992	992	992	0
238	20240229	162000	132003912	992	992	992	992	0
239	20240229	161900	132003912	992	992	992	992	0
240	20240229	161800	132003912	992	992	992	992	0
241	20240229	161700	132003912	992	992	992	992	0
242	20240229	161600	132003912	992	992	992	992	1520
243	20240229	161500	132003912	992	992	992	992	0
244	20240229	161400	132003912	992	992	992	992	0
245	20240229	161300	132003912	992	992	992	992	0
246	20240229	161200	132003912	992	992	992	992	0
247	20240229	161100	132003912	992	992	992	992	0
248	20240229	161000	132003912	992	992	992	992	0
249	20240229	160900	132003912	992	992	992	992	0
250	20240229	160800	132003912	992	992	992	992	0
251	20240229	160700	132003912	992	992	992	992	0
252	20240229	160600	132003912	992	992	992	992	0
253	20240229	160500	132003912	992	992	992	992	0
254	20240229	160400	132003912	992	992	992	992	0
255	20240229	160300	132003912	992	992	992	992	0
256	20240229	160200	132003912	992	992	992	992	0
257	20240229	160100	132003912	992	992	992	992	0
258	20240229	160000	132003912	992	992	992	992	0
259	20240229	155900	132003912	992	992	992	992	0
260	20240229	155800	132003912	992	992	992	992	0
261	20240229	155700	132003912	992	992	992	992	0
262	20240229	155600	132003912	992	992	992	992	0
263	20240229	155500	132003912	992	992	992	992	0
264	20240229	155400	132003912	992	992	992	992	0
265	20240229	155300	132003912	992	992	992	992	0
266	20240229	155200	132003912	992	992	992	992	0
267	20240229	155100	132003912	992	992	992	992	0
268	20240229	155000	132003912	992	992	992	992	0
269	20240229	154900	132003912	992	992	992	992	0
270	20240229	154800	132003912	992	992	992	992	0
271	20240229	154700	132003912	992	992	992	992	0
272	20240229	154600	132003912	992	992	992	992	1520
273	20240229	154500	132003912	992	992	992	992	0
274	20240229	154400	132003912	992	992	992	992	0
275	20240229	154300	132003912	992	992	992	992	0
276	20240229	154200	132003912	992	992	992	992	0
277	20240229	154100	132003912	992	992	992	992	0
278	20240229	154000	132003912	992	992	992	992	0
279	20240229	153900	132003912	992	992	992	992	0
280	20240229	153800	132003912	992	992	992	992	0
281	20240229	153700	132003912	992	992	992	992	0
282	20240229	153600	132003912	992	992	992	992	0
283	20240229	153500	132003912	992	992	992	992	0
284	20240229	153400	132003912	992	992	992	992	0
285	20240229	153300	132003912	992	992	992	992	0
286	20240229	153200	132003912	992	992	992	992	0
287	20240229	153100	132003912	992	992	992	992	0
288	20240229	153000	132003912	992	992	992	992	1520
289	20240229	152900	130496072	992	992	992	992	0
290	20240229	152800	130496072	992	992	992	992	0
291	20240229	152700	130496072	992	992	992	992	0
292	20240229	152600	130496072	992	992	992	992	0
293	20240229	152500	130496072	992	992	992	992	0
294	20240229	152400	130496072	992	992	992	992	0
295	20240229	152300	130496072	992	992	992	992	0
296	20240229	152200	130496072	992	992	992	992	0
297	20240229	152100	130496072	992	992	992	992	0
298	20240229	152000	130496072	992	992	992	992	0
299	20240229	151900	130496072	992	992	992	992	0
300	20240229	151800	130496072	992	992	992	992	0
301	20240229	151700	130496072	992	992	992	992	0
302	20240229	151600	130496072	992	987	992	987	61
303	20240229	151500	130435860	987	987	987	987	0
304	20240229	151400	130435860	987	987	987	987	0
305	20240229	151300	130435860	987	987	987	987	0
306	20240229	151200	130435860	987	987	987	987	0
307	20240229	151100	130435860	987	987	987	987	1417
308	20240229	151000	129037281	987	987	987	986	2588
309	20240229	150900	126484625	987	987	987	987	0
310	20240229	150800	126484625	987	987	987	987	0
311	20240229	150700	126484625	987	990	990	987	200
312	20240229	150600	126287186	993	993	993	993	0
313	20240229	150500	126287186	993	993	993	993	0
314	20240229	150400	126287186	993	993	993	993	0
315	20240229	150300	126287186	993	993	993	993	0
316	20240229	150200	126287186	993	989	993	989	5988
317	20240229	150100	120361093	987	987	987	987	0
318	20240229	150000	120361093	987	987	987	987	20
319	20240229	145900	120341353	987	987	987	987	0
320	20240229	145800	120341353	987	987	987	987	694
321	20240229	145700	119656375	985	985	985	985	0
322	20240229	145600	119656375	985	985	985	985	0
323	20240229	145500	119656375	985	985	985	985	0
324	20240229	145400	119656375	985	985	985	985	0
325	20240229	145300	119656375	985	985	985	985	1945
326	20240229	145200	117740550	985	985	985	985	3301
327	20240229	145100	114489065	986	986	986	986	200
328	20240229	145000	114291865	987	987	987	987	916
329	20240229	144900	113387773	988	988	988	988	0
330	20240229	144800	113387773	988	988	988	988	1
331	20240229	144700	113386785	988	988	988	988	0
332	20240229	144600	113386785	988	988	988	988	0
333	20240229	144500	113386785	988	988	988	988	0
334	20240229	144400	113386785	988	988	988	988	0
335	20240229	144300	113386785	988	988	988	988	0
336	20240229	144200	113386785	988	988	988	988	0
337	20240229	144100	113386785	988	988	988	988	0
338	20240229	144000	113386785	988	988	988	988	0
339	20240229	143900	113386785	988	988	988	988	1
340	20240229	143800	113385797	988	988	988	988	10
341	20240229	143700	113375917	988	988	988	988	0
342	20240229	143600	113375917	988	988	988	988	0
343	20240229	143500	113375917	988	988	988	988	0
344	20240229	143400	113375917	988	988	988	988	0
345	20240229	143300	113375917	988	988	988	988	0
346	20240229	143200	113375917	988	988	988	988	0
347	20240229	143100	113375917	988	988	988	988	0
348	20240229	143000	113375917	988	988	988	988	0
349	20240229	142900	113375917	988	988	988	988	100
350	20240229	142800	113277117	988	988	988	988	84
351	20240229	142700	113194125	985	986	986	985	1005
352	20240229	142600	112203850	987	987	987	987	0
353	20240229	142500	112203850	987	987	987	987	10
354	20240229	142400	112193980	985	985	985	985	0
355	20240229	142300	112193980	985	985	985	985	0
356	20240229	142200	112193980	985	988	989	985	400
357	20240229	142100	111799079	988	988	988	988	0
358	20240229	142000	111799079	988	988	988	988	0
359	20240229	141900	111799079	988	985	988	985	2
360	20240229	141800	111797106	989	989	989	989	0
361	20240229	141700	111797106	989	989	989	989	0
362	20240229	141600	111797106	989	989	989	989	0
363	20240229	141500	111797106	989	989	989	989	0
364	20240229	141400	111797106	989	989	989	989	24
365	20240229	141300	111773370	989	989	989	989	10
366	20240229	141200	111763480	989	989	989	989	10
367	20240229	141100	111753590	990	990	990	990	0
368	20240229	141000	111753590	990	989	990	989	300
369	20240229	140900	111456816	989	989	989	989	1
370	20240229	140800	111455827	985	985	985	985	0
371	20240229	140700	111455827	985	985	985	985	0
372	20240229	140600	111455827	985	985	985	985	0
373	20240229	140500	111455827	985	985	985	985	0
374	20240229	140400	111455827	985	985	985	985	0
375	20240229	140300	111455827	985	985	985	985	0
376	20240229	140200	111455827	985	985	985	985	90
377	20240229	140100	111367177	985	985	985	985	0
378	20240229	140000	111367177	985	989	989	985	1427
379	20240229	135900	109957874	989	989	989	989	0
380	20240229	135800	109957874	989	989	989	989	84
381	20240229	135700	109874798	986	988	988	986	6010
382	20240229	135600	103937041	990	990	990	990	0
383	20240229	135500	103937041	990	990	990	990	0
384	20240229	135400	103937041	990	990	990	990	0
385	20240229	135300	103937041	990	990	990	990	11
386	20240229	135200	103926151	991	991	991	991	303
387	20240229	135100	103625878	988	988	988	988	0
388	20240229	135000	103625878	988	988	988	988	30
389	20240229	134900	103596238	988	988	988	988	0
390	20240229	134800	103596238	988	988	988	988	0
391	20240229	134700	103596238	988	989	989	988	624
392	20240229	134600	102979114	989	989	989	989	10
393	20240229	134500	102969224	989	989	989	989	1001
394	20240229	134400	101979235	990	991	991	990	3651
395	20240229	134300	98364405	991	991	991	991	0
396	20240229	134200	98364405	991	991	991	991	20
397	20240229	134100	98344585	991	991	991	991	6
398	20240229	134000	98338639	990	990	990	990	0
399	20240229	133900	98338639	990	990	990	990	0
400	20240229	133800	98338639	990	990	990	990	0
401	20240229	133700	98338639	990	990	990	990	0
402	20240229	133600	98338639	990	990	990	990	0
403	20240229	133500	98338639	990	990	990	990	1
404	20240229	133400	98337649	990	990	990	990	89
405	20240229	133300	98249539	990	990	990	990	0
406	20240229	133200	98249539	990	990	990	990	0
407	20240229	133100	98249539	990	990	990	990	0
408	20240229	133000	98249539	990	990	990	990	0
409	20240229	132900	98249539	990	990	990	990	0
410	20240229	132800	98249539	990	990	990	990	0
411	20240229	132700	98249539	990	990	990	990	0
412	20240229	132600	98249539	990	990	990	990	0
413	20240229	132500	98249539	990	990	990	990	0
414	20240229	132400	98249539	990	990	990	990	2345
415	20240229	132300	95927989	991	991	991	991	0
416	20240229	132200	95927989	991	991	991	991	1
417	20240229	132100	95926998	991	991	991	991	0
418	20240229	132000	95926998	991	991	991	991	0
419	20240229	131900	95926998	991	992	992	991	548
420	20240229	131800	95383929	991	991	991	991	0
421	20240229	131700	95383929	991	991	991	991	0
422	20240229	131600	95383929	991	991	991	991	0
423	20240229	131500	95383929	991	991	991	991	115
424	20240229	131400	95269964	994	994	994	994	0
425	20240229	131300	95269964	994	994	994	994	0
426	20240229	131200	95269964	994	994	994	994	0
427	20240229	131100	95269964	994	994	994	994	0
428	20240229	131000	95269964	994	994	994	994	0
429	20240229	130900	95269964	994	994	994	994	0
430	20240229	130800	95269964	994	994	994	994	0
431	20240229	130700	95269964	994	994	994	994	1
432	20240229	130600	95268970	992	992	992	992	0
433	20240229	130500	95268970	992	992	992	992	0
434	20240229	130400	95268970	992	992	992	992	0
435	20240229	130300	95268970	992	992	992	992	500
436	20240229	130200	94772970	992	992	992	992	0
437	20240229	130100	94772970	992	992	992	992	0
438	20240229	130000	94772970	992	992	992	992	0
439	20240229	125900	94772970	992	992	992	992	6
440	20240229	125800	94767018	992	992	992	992	5
441	20240229	125700	94762058	991	991	991	991	5
442	20240229	125600	94757103	992	992	992	992	58
443	20240229	125500	94699567	991	991	991	991	504
444	20240229	125400	94200103	992	992	992	992	0
445	20240229	125300	94200103	992	992	992	992	0
446	20240229	125200	94200103	992	992	992	992	0
447	20240229	125100	94200103	992	992	992	992	0
448	20240229	125000	94200103	992	992	992	992	0
449	20240229	124900	94200103	992	992	992	992	31
450	20240229	124800	94169351	992	992	992	992	20
451	20240229	124700	94149511	992	992	992	992	0
452	20240229	124600	94149511	992	992	992	992	0
453	20240229	124500	94149511	992	992	992	992	68
454	20240229	124400	94082055	992	992	992	992	0
455	20240229	124300	94082055	992	992	992	992	5
456	20240229	124200	94077095	991	991	991	991	0
457	20240229	124100	94077095	991	991	991	991	0
458	20240229	124000	94077095	991	992	992	991	575
459	20240229	123900	93507232	991	991	991	991	0
460	20240229	123800	93507232	991	991	991	991	0
461	20240229	123700	93507232	991	992	992	991	1050
462	20240229	123600	92465654	992	992	992	992	0
463	20240229	123500	92465654	992	993	993	992	654
464	20240229	123400	91816732	993	993	993	993	21
465	20240229	123300	91795879	993	993	993	993	0
466	20240229	123200	91795879	993	993	993	993	0
467	20240229	123100	91795879	993	993	993	993	0
468	20240229	123000	91795879	993	993	993	993	0
469	20240229	122900	91795879	993	993	993	993	0
470	20240229	122800	91795879	993	994	994	993	1173
471	20240229	122700	90630587	995	995	995	995	5
472	20240229	122600	90625612	995	995	995	995	0
473	20240229	122500	90625612	995	995	995	995	0
474	20240229	122400	90625612	995	995	995	995	0
475	20240229	122300	90625612	995	995	995	995	50
476	20240229	122200	90575862	996	996	996	996	0
477	20240229	122100	90575862	996	997	997	996	153
478	20240229	122000	90423423	997	997	997	997	0
479	20240229	121900	90423423	997	997	997	997	0
480	20240229	121800	90423423	997	997	997	997	0
481	20240229	121700	90423423	997	997	997	997	0
482	20240229	121600	90423423	997	997	997	997	1
483	20240229	121500	90422426	999	999	999	999	0
484	20240229	121400	90422426	999	999	999	999	50
485	20240229	121300	90372476	998	998	998	998	0
486	20240229	121200	90372476	998	998	998	998	0
487	20240229	121100	90372476	998	998	998	998	0
488	20240229	121000	90372476	998	998	998	998	1
489	20240229	120900	90371478	998	998	998	998	0
490	20240229	120800	90371478	998	998	998	998	1
491	20240229	120700	90370480	999	999	999	999	0
492	20240229	120600	90370480	999	999	999	999	0
493	20240229	120500	90370480	999	999	999	999	0
494	20240229	120400	90370480	999	999	999	999	0
495	20240229	120300	90370480	999	999	999	999	0
496	20240229	120200	90370480	999	999	999	999	0
497	20240229	120100	90370480	999	999	999	999	2
498	20240229	120000	90368482	996	996	996	996	0
499	20240229	115900	90368482	996	996	996	996	0
500	20240229	115800	90368482	996	996	996	996	0
501	20240229	115700	90368482	996	996	996	996	11
502	20240229	115600	90357526	999	999	999	999	20
503	20240229	115500	90337546	999	999	999	999	0
504	20240229	115400	90337546	999	999	999	999	0
505	20240229	115300	90337546	999	999	999	999	50
506	20240229	115200	90287596	999	999	999	999	1
507	20240229	115100	90286597	999	999	999	999	0
508	20240229	115000	90286597	999	999	999	999	0
509	20240229	114900	90286597	999	999	999	999	25
510	20240229	114800	90261622	994	994	994	994	0
511	20240229	114700	90261622	994	994	994	994	0
512	20240229	114600	90261622	994	994	994	994	16
513	20240229	114500	90245718	992	992	992	992	0
514	20240229	114400	90245718	992	992	992	992	0
515	20240229	114300	90245718	992	992	992	992	0
516	20240229	114200	90245718	992	992	992	992	0
517	20240229	114100	90245718	992	992	992	992	0
518	20240229	114000	90245718	992	992	992	992	0
519	20240229	113900	90245718	992	992	992	992	0
520	20240229	113800	90245718	992	992	992	992	0
521	20240229	113700	90245718	992	992	992	992	0
522	20240229	113600	90245718	992	998	999	992	2354
523	20240229	113500	87902893	998	1000	1000	998	594
524	20240229	113400	87309016	1001	1001	1001	1001	0
525	20240229	113300	87309016	1001	1001	1001	1001	42
526	20240229	113200	87266974	1001	1001	1001	1001	0
527	20240229	113100	87266974	1001	1002	1002	1001	60
528	20240229	113000	87206913	1003	1003	1003	1003	65
529	20240229	112900	87141718	1004	1004	1004	1004	0
530	20240229	112800	87141718	1004	1004	1004	1004	0
531	20240229	112700	87141718	1004	1004	1004	1004	1
532	20240229	112600	87140714	1004	1003	1004	1003	861
533	20240229	112500	86276271	1004	1003	1004	1003	21
534	20240229	112400	86255192	1004	1005	1005	1004	135
535	20240229	112300	86119650	1005	1005	1005	1005	0
536	20240229	112200	86119650	1005	1005	1005	1005	0
537	20240229	112100	86119650	1005	1009	1009	1005	24
538	20240229	112000	86095520	1011	1011	1011	1011	0
539	20240229	111900	86095520	1011	1011	1011	1011	0
540	20240229	111800	86095520	1011	1011	1011	1011	0
541	20240229	111700	86095520	1011	1011	1011	1011	0
542	20240229	111600	86095520	1011	1011	1011	1011	0
543	20240229	111500	86095520	1011	1011	1011	1011	50
544	20240229	111400	86044970	1011	1011	1011	1007	191
545	20240229	111300	85852417	1011	1011	1011	1011	0
546	20240229	111200	85852417	1011	1011	1011	1011	0
547	20240229	111100	85852417	1011	1011	1011	1011	0
548	20240229	111000	85852417	1011	1011	1011	1011	0
549	20240229	110900	85852417	1011	1011	1011	1011	0
550	20240229	110800	85852417	1011	1011	1011	1011	1
551	20240229	110700	85851406	1013	1013	1013	1013	0
552	20240229	110600	85851406	1013	1013	1013	1013	0
553	20240229	110500	85851406	1013	1013	1013	1013	0
554	20240229	110400	85851406	1013	1013	1013	1013	0
555	20240229	110300	85851406	1013	1013	1013	1013	0
556	20240229	110200	85851406	1013	1011	1013	1011	120
557	20240229	110100	85730027	1000	1000	1000	1000	0
558	20240229	110000	85730027	1000	1000	1000	1000	0
559	20240229	105900	85730027	1000	1006	1006	1000	1287
560	20240229	105800	84437074	1010	1010	1010	1010	0
561	20240229	105700	84437074	1010	1010	1010	1010	9
562	20240229	105600	84427984	1010	1010	1010	1010	1200
563	20240229	105500	83215984	1013	1008	1013	1008	4445
564	20240229	105400	78728641	1008	1008	1008	1008	500
565	20240229	105300	78224641	1008	1006	1008	1006	152
566	20240229	105200	78071529	1008	1007	1008	1007	116
567	20240229	105100	77954617	1006	1006	1006	1006	128
568	20240229	105000	77825849	1006	1006	1006	1006	0
569	20240229	104900	77825849	1006	1006	1006	1006	0
570	20240229	104800	77825849	1006	1006	1006	1006	0
571	20240229	104700	77825849	1006	1006	1006	1006	1
572	20240229	104600	77824843	1006	1006	1006	1006	0
573	20240229	104500	77824843	1006	1006	1006	1006	0
574	20240229	104400	77824843	1006	1006	1006	1006	0
575	20240229	104300	77824843	1006	1006	1006	1006	1
576	20240229	104200	77823837	1007	1007	1007	1007	0
577	20240229	104100	77823837	1007	1007	1007	1007	0
578	20240229	104000	77823837	1007	1007	1007	1007	4
579	20240229	103900	77819809	1007	1007	1007	1007	1
580	20240229	103800	77818802	1003	1003	1003	1003	0
581	20240229	103700	77818802	1003	1003	1003	1003	0
582	20240229	103600	77818802	1003	1003	1003	1003	0
583	20240229	103500	77818802	1003	1003	1003	1003	0
584	20240229	103400	77818802	1003	1002	1003	1002	1516
585	20240229	103300	76298284	1003	1000	1003	1000	262
586	20240229	103200	76036051	997	997	997	997	0
587	20240229	103100	76036051	997	997	997	997	0
588	20240229	103000	76036051	997	998	998	997	774
589	20240229	102900	75264182	998	998	998	998	0
590	20240229	102800	75264182	998	998	998	998	0
591	20240229	102700	75264182	998	998	998	998	50
592	20240229	102600	75214282	998	998	998	998	79
593	20240229	102500	75135440	997	997	997	997	3132
594	20240229	102400	72012836	998	998	998	998	0
595	20240229	102300	72012836	998	998	998	998	0
596	20240229	102200	72012836	998	998	998	998	0
597	20240229	102100	72012836	998	998	998	998	65
598	20240229	102000	71947966	1008	1008	1008	1008	18
599	20240229	101900	71929822	998	998	998	998	0
600	20240229	101800	71929822	998	998	998	998	0
601	20240229	101700	71929822	998	998	998	998	0
602	20240229	101600	71929822	998	999	999	998	41
603	20240229	101500	71888901	1000	1001	1001	1000	1339
604	20240229	101400	70549515	1001	1001	1001	1001	108
605	20240229	101300	70441407	1000	1000	1000	1000	0
606	20240229	101200	70441407	1000	1000	1000	1000	0
607	20240229	101100	70441407	1000	1000	1000	1000	3598
608	20240229	101000	66843407	997	999	999	997	5000
609	20240229	100900	61858119	1000	1000	1000	1000	827
610	20240229	100800	61031119	1005	1005	1005	1005	0
611	20240229	100700	61031119	1005	1005	1005	1000	1018
612	20240229	100600	60008778	1009	1009	1009	1009	0
613	20240229	100500	60008778	1009	1008	1009	1008	30
614	20240229	100400	59978509	1010	1010	1010	1010	0
615	20240229	100300	59978509	1010	1006	1010	1006	102
616	20240229	100200	59875889	1006	1005	1006	1005	5052
617	20240229	100100	54798597	1004	996	1004	996	12282
618	20240229	100000	42541567	996	996	996	996	1
619	20240229	095900	42540571	990	990	990	990	0
620	20240229	095800	42540571	990	990	990	990	0
621	20240229	095700	42540571	990	990	990	990	0
622	20240229	095600	42540571	990	990	990	990	0
623	20240229	095500	42540571	990	990	990	990	0
624	20240229	095400	42540571	990	990	990	990	0
625	20240229	095300	42540571	990	990	990	990	300
626	20240229	095200	42243571	990	990	990	990	102
627	20240229	095100	42142591	991	991	991	991	0
628	20240229	095000	42142591	991	991	991	991	0
629	20240229	094900	42142591	991	991	991	991	0
630	20240229	094800	42142591	991	991	991	991	0
631	20240229	094700	42142591	991	991	991	991	0
632	20240229	094600	42142591	991	991	991	991	60
633	20240229	094500	42083131	990	990	990	990	0
634	20240229	094400	42083131	990	990	990	990	0
635	20240229	094300	42083131	990	997	997	990	128
636	20240229	094200	41955522	997	997	997	997	0
637	20240229	094100	41955522	997	997	997	997	2008
638	20240229	094000	39953546	998	998	998	998	0
639	20240229	093900	39953546	998	997	998	997	508
640	20240229	093800	39447062	997	997	997	997	10
641	20240229	093700	39437092	997	997	997	997	1
642	20240229	093600	39436095	997	997	997	997	0
643	20240229	093500	39436095	997	997	997	997	0
644	20240229	093400	39436095	997	997	997	997	10
645	20240229	093300	39426125	997	997	999	997	3001
646	20240229	093200	36430468	998	998	998	998	0
647	20240229	093100	36430468	998	998	998	998	2
648	20240229	093000	36428472	998	990	998	990	1700
649	20240229	092900	34735004	990	990	990	990	0
650	20240229	092800	34735004	990	990	990	990	40
651	20240229	092700	34695404	983	983	983	983	0
652	20240229	092600	34695404	983	986	986	983	2388
653	20240229	092500	32342993	990	990	990	990	0
654	20240229	092400	32342993	990	990	990	989	3376
655	20240229	092300	29001754	990	990	990	990	0
656	20240229	092200	29001754	990	990	990	990	0
657	20240229	092100	29001754	990	990	990	990	1
658	20240229	092000	29000764	990	990	990	990	0
659	20240229	091900	29000764	990	997	997	990	899
660	20240229	091800	28110404	998	998	998	998	0
661	20240229	091700	28110404	998	998	998	998	0
662	20240229	091600	28110404	998	998	998	998	31
663	20240229	091500	28079466	999	999	999	999	0
664	20240229	091400	28079466	999	990	999	990	5001
665	20240229	091300	23099383	993	993	993	993	0
666	20240229	091200	23099383	993	986	993	986	160
667	20240229	091100	22941400	986	986	986	986	1
668	20240229	091000	22940414	982	982	982	982	0
669	20240229	090900	22940414	982	982	982	982	157
670	20240229	090800	22786240	978	978	978	978	696
671	20240229	090700	22105552	989	989	989	989	3
672	20240229	090600	22102585	980	980	980	980	2540
673	20240229	090500	19613385	975	975	975	975	0
674	20240229	090400	19613385	975	981	981	975	220
675	20240229	090300	19398035	980	983	983	980	2187
676	20240229	090200	17250329	985	990	992	985	14642
677	20240229	090100	2752980	991	991	991	991	801
678	20240229	090000	1959189	993	993	993	993	1973