KissMeData/131090/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	201700	44181295	979	979	979	979	1050
3	20240229	201600	44181295	979	979	979	979	0
4	20240229	201500	44181295	979	979	979	979	0
5	20240229	201400	44181295	979	979	979	979	0
6	20240229	201300	44181295	979	979	979	979	0
7	20240229	201200	44181295	979	979	979	979	0
8	20240229	201100	44181295	979	979	979	979	0
9	20240229	201000	44181295	979	979	979	979	0
10	20240229	200900	44181295	979	979	979	979	0
11	20240229	200800	44181295	979	979	979	979	0
12	20240229	200700	44181295	979	979	979	979	0
13	20240229	200600	44181295	979	979	979	979	0
14	20240229	200500	44181295	979	979	979	979	0
15	20240229	200400	44181295	979	979	979	979	0
16	20240229	200300	44181295	979	979	979	979	0
17	20240229	200200	44181295	979	979	979	979	0
18	20240229	200100	44181295	979	979	979	979	0
19	20240229	200000	44181295	979	979	979	979	0
20	20240229	195900	44181295	979	979	979	979	0
21	20240229	195800	44181295	979	979	979	979	0
22	20240229	195700	44181295	979	979	979	979	0
23	20240229	195600	44181295	979	979	979	979	0
24	20240229	195500	44181295	979	979	979	979	0
25	20240229	195400	44181295	979	979	979	979	0
26	20240229	195300	44181295	979	979	979	979	0
27	20240229	195200	44181295	979	979	979	979	0
28	20240229	195100	44181295	979	979	979	979	0
29	20240229	195000	44181295	979	979	979	979	0
30	20240229	194900	44181295	979	979	979	979	0
31	20240229	194800	44181295	979	979	979	979	0
32	20240229	194700	44181295	979	979	979	979	1050
33	20240229	194600	44181295	979	979	979	979	0
34	20240229	194500	44181295	979	979	979	979	0
35	20240229	194400	44181295	979	979	979	979	0
36	20240229	194300	44181295	979	979	979	979	0
37	20240229	194200	44181295	979	979	979	979	0
38	20240229	194100	44181295	979	979	979	979	0
39	20240229	194000	44181295	979	979	979	979	0
40	20240229	193900	44181295	979	979	979	979	0
41	20240229	193800	44181295	979	979	979	979	0
42	20240229	193700	44181295	979	979	979	979	0
43	20240229	193600	44181295	979	979	979	979	0
44	20240229	193500	44181295	979	979	979	979	0
45	20240229	193400	44181295	979	979	979	979	0
46	20240229	193300	44181295	979	979	979	979	0
47	20240229	193200	44181295	979	979	979	979	0
48	20240229	193100	44181295	979	979	979	979	0
49	20240229	193000	44181295	979	979	979	979	0
50	20240229	192900	44181295	979	979	979	979	0
51	20240229	192800	44181295	979	979	979	979	0
52	20240229	192700	44181295	979	979	979	979	0
53	20240229	192600	44181295	979	979	979	979	0
54	20240229	192500	44181295	979	979	979	979	0
55	20240229	192400	44181295	979	979	979	979	0
56	20240229	192300	44181295	979	979	979	979	0
57	20240229	192200	44181295	979	979	979	979	0
58	20240229	192100	44181295	979	979	979	979	0
59	20240229	192000	44181295	979	979	979	979	0
60	20240229	191900	44181295	979	979	979	979	0
61	20240229	191800	44181295	979	979	979	979	0
62	20240229	191700	44181295	979	979	979	979	1050
63	20240229	191600	44181295	979	979	979	979	0
64	20240229	191500	44181295	979	979	979	979	0
65	20240229	191400	44181295	979	979	979	979	0
66	20240229	191300	44181295	979	979	979	979	0
67	20240229	191200	44181295	979	979	979	979	0
68	20240229	191100	44181295	979	979	979	979	0
69	20240229	191000	44181295	979	979	979	979	0
70	20240229	190900	44181295	979	979	979	979	0
71	20240229	190800	44181295	979	979	979	979	0
72	20240229	190700	44181295	979	979	979	979	0
73	20240229	190600	44181295	979	979	979	979	0
74	20240229	190500	44181295	979	979	979	979	0
75	20240229	190400	44181295	979	979	979	979	0
76	20240229	190300	44181295	979	979	979	979	0
77	20240229	190200	44181295	979	979	979	979	0
78	20240229	190100	44181295	979	979	979	979	0
79	20240229	190000	44181295	979	979	979	979	0
80	20240229	185900	44181295	979	979	979	979	0
81	20240229	185800	44181295	979	979	979	979	0
82	20240229	185700	44181295	979	979	979	979	0
83	20240229	185600	44181295	979	979	979	979	0
84	20240229	185500	44181295	979	979	979	979	0
85	20240229	185400	44181295	979	979	979	979	0
86	20240229	185300	44181295	979	979	979	979	0
87	20240229	185200	44181295	979	979	979	979	0
88	20240229	185100	44181295	979	979	979	979	0
89	20240229	185000	44181295	979	979	979	979	0
90	20240229	184900	44181295	979	979	979	979	0
91	20240229	184800	44181295	979	979	979	979	0
92	20240229	184700	44181295	979	979	979	979	1050
93	20240229	184600	44181295	979	979	979	979	0
94	20240229	184500	44181295	979	979	979	979	0
95	20240229	184400	44181295	979	979	979	979	0
96	20240229	184300	44181295	979	979	979	979	0
97	20240229	184200	44181295	979	979	979	979	0
98	20240229	184100	44181295	979	979	979	979	0
99	20240229	184000	44181295	979	979	979	979	0
100	20240229	183900	44181295	979	979	979	979	0
101	20240229	183800	44181295	979	979	979	979	0
102	20240229	183700	44181295	979	979	979	979	0
103	20240229	183600	44181295	979	979	979	979	0
104	20240229	183500	44181295	979	979	979	979	0
105	20240229	183400	44181295	979	979	979	979	0
106	20240229	183300	44181295	979	979	979	979	0
107	20240229	183200	44181295	979	979	979	979	0
108	20240229	183100	44181295	979	979	979	979	0
109	20240229	183000	44181295	979	979	979	979	0
110	20240229	182900	44181295	979	979	979	979	0
111	20240229	182800	44181295	979	979	979	979	0
112	20240229	182700	44181295	979	979	979	979	0
113	20240229	182600	44181295	979	979	979	979	0
114	20240229	182500	44181295	979	979	979	979	0
115	20240229	182400	44181295	979	979	979	979	0
116	20240229	182300	44181295	979	979	979	979	0
117	20240229	182200	44181295	979	979	979	979	0
118	20240229	182100	44181295	979	979	979	979	0
119	20240229	182000	44181295	979	979	979	979	0
120	20240229	181900	44181295	979	979	979	979	0
121	20240229	181800	44181295	979	979	979	979	0
122	20240229	181700	44181295	979	979	979	979	1050
123	20240229	181600	44181295	979	979	979	979	0
124	20240229	181500	44181295	979	979	979	979	0
125	20240229	181400	44181295	979	979	979	979	0
126	20240229	181300	44181295	979	979	979	979	0
127	20240229	181200	44181295	979	979	979	979	0
128	20240229	181100	44181295	979	979	979	979	0
129	20240229	181000	44181295	979	979	979	979	0
130	20240229	180900	44181295	979	979	979	979	0
131	20240229	180800	44181295	979	979	979	979	0
132	20240229	180700	44181295	979	979	979	979	0
133	20240229	180600	44181295	979	979	979	979	0
134	20240229	180500	44181295	979	979	979	979	0
135	20240229	180400	44181295	979	979	979	979	0
136	20240229	180300	44181295	979	979	979	979	0
137	20240229	180200	44181295	979	979	979	979	0
138	20240229	180100	44181295	979	979	979	979	0
139	20240229	180000	44181295	979	979	979	979	0
140	20240229	175900	44181295	979	979	979	979	0
141	20240229	175800	44181295	979	979	979	979	0
142	20240229	175700	44181295	979	979	979	979	0
143	20240229	175600	44181295	979	979	979	979	0
144	20240229	175500	44181295	979	979	979	979	0
145	20240229	175400	44181295	979	979	979	979	0
146	20240229	175300	44181295	979	979	979	979	0
147	20240229	175200	44181295	979	979	979	979	0
148	20240229	175100	44181295	979	979	979	979	0
149	20240229	175000	44181295	979	979	979	979	0
150	20240229	174900	44181295	979	979	979	979	0
151	20240229	174800	44181295	979	979	979	979	0
152	20240229	174700	44181295	979	979	979	979	1050
153	20240229	174600	44181295	979	979	979	979	0
154	20240229	174500	44181295	979	979	979	979	0
155	20240229	174400	44181295	979	979	979	979	0
156	20240229	174300	44181295	979	979	979	979	0
157	20240229	174200	44181295	979	979	979	979	0
158	20240229	174100	44181295	979	979	979	979	0
159	20240229	174000	44181295	979	979	979	979	0
160	20240229	173900	44181295	979	979	979	979	0
161	20240229	173800	44181295	979	979	979	979	0
162	20240229	173700	44181295	979	979	979	979	0
163	20240229	173600	44181295	979	979	979	979	0
164	20240229	173500	44181295	979	979	979	979	0
165	20240229	173400	44181295	979	979	979	979	0
166	20240229	173300	44181295	979	979	979	979	0
167	20240229	173200	44181295	979	979	979	979	0
168	20240229	173100	44181295	979	979	979	979	0
169	20240229	173000	44181295	979	979	979	979	0
170	20240229	172900	44181295	979	979	979	979	0
171	20240229	172800	44181295	979	979	979	979	0
172	20240229	172700	44181295	979	979	979	979	0
173	20240229	172600	44181295	979	979	979	979	0
174	20240229	172500	44181295	979	979	979	979	0
175	20240229	172400	44181295	979	979	979	979	0
176	20240229	172300	44181295	979	979	979	979	0
177	20240229	172200	44181295	979	979	979	979	0
178	20240229	172100	44181295	979	979	979	979	0
179	20240229	172000	44181295	979	979	979	979	0
180	20240229	171900	44181295	979	979	979	979	0
181	20240229	171800	44181295	979	979	979	979	0
182	20240229	171700	44181295	979	979	979	979	1050
183	20240229	171600	44181295	979	979	979	979	0
184	20240229	171500	44181295	979	979	979	979	0
185	20240229	171400	44181295	979	979	979	979	0
186	20240229	171300	44181295	979	979	979	979	0
187	20240229	171200	44181295	979	979	979	979	0
188	20240229	171100	44181295	979	979	979	979	0
189	20240229	171000	44181295	979	979	979	979	0
190	20240229	170900	44181295	979	979	979	979	0
191	20240229	170800	44181295	979	979	979	979	0
192	20240229	170700	44181295	979	979	979	979	0
193	20240229	170600	44181295	979	979	979	979	0
194	20240229	170500	44181295	979	979	979	979	0
195	20240229	170400	44181295	979	979	979	979	0
196	20240229	170300	44181295	979	979	979	979	0
197	20240229	170200	44181295	979	979	979	979	0
198	20240229	170100	44181295	979	979	979	979	0
199	20240229	170000	44181295	979	979	979	979	0
200	20240229	165900	44181295	979	979	979	979	0
201	20240229	165800	44181295	979	979	979	979	0
202	20240229	165700	44181295	979	979	979	979	0
203	20240229	165600	44181295	979	979	979	979	0
204	20240229	165500	44181295	979	979	979	979	0
205	20240229	165400	44181295	979	979	979	979	0
206	20240229	165300	44181295	979	979	979	979	0
207	20240229	165200	44181295	979	979	979	979	0
208	20240229	165100	44181295	979	979	979	979	0
209	20240229	165000	44181295	979	979	979	979	0
210	20240229	164900	44181295	979	979	979	979	0
211	20240229	164800	44181295	979	979	979	979	0
212	20240229	164700	44181295	979	979	979	979	1050
213	20240229	164600	44181295	979	979	979	979	0
214	20240229	164500	44181295	979	979	979	979	0
215	20240229	164400	44181295	979	979	979	979	0
216	20240229	164300	44181295	979	979	979	979	0
217	20240229	164200	44181295	979	979	979	979	0
218	20240229	164100	44181295	979	979	979	979	0
219	20240229	164000	44181295	979	979	979	979	0
220	20240229	163900	44181295	979	979	979	979	0
221	20240229	163800	44181295	979	979	979	979	0
222	20240229	163700	44181295	979	979	979	979	0
223	20240229	163600	44181295	979	979	979	979	0
224	20240229	163500	44181295	979	979	979	979	0
225	20240229	163400	44181295	979	979	979	979	0
226	20240229	163300	44181295	979	979	979	979	0
227	20240229	163200	44181295	979	979	979	979	0
228	20240229	163100	44181295	979	979	979	979	0
229	20240229	163000	44181295	979	979	979	979	0
230	20240229	162900	44181295	979	979	979	979	0
231	20240229	162800	44181295	979	979	979	979	0
232	20240229	162700	44181295	979	979	979	979	0
233	20240229	162600	44181295	979	979	979	979	0
234	20240229	162500	44181295	979	979	979	979	0
235	20240229	162400	44181295	979	979	979	979	0
236	20240229	162300	44181295	979	979	979	979	0
237	20240229	162200	44181295	979	979	979	979	0
238	20240229	162100	44181295	979	979	979	979	0
239	20240229	162000	44181295	979	979	979	979	0
240	20240229	161900	44181295	979	979	979	979	0
241	20240229	161800	44181295	979	979	979	979	0
242	20240229	161700	44181295	979	979	979	979	1050
243	20240229	161600	44181295	979	979	979	979	0
244	20240229	161500	44181295	979	979	979	979	0
245	20240229	161400	44181295	979	979	979	979	0
246	20240229	161300	44181295	979	979	979	979	0
247	20240229	161200	44181295	979	979	979	979	0
248	20240229	161100	44181295	979	979	979	979	0
249	20240229	161000	44181295	979	979	979	979	0
250	20240229	160900	44181295	979	979	979	979	0
251	20240229	160800	44181295	979	979	979	979	0
252	20240229	160700	44181295	979	979	979	979	0
253	20240229	160600	44181295	979	979	979	979	0
254	20240229	160500	44181295	979	979	979	979	0
255	20240229	160400	44181295	979	979	979	979	0
256	20240229	160300	44181295	979	979	979	979	0
257	20240229	160200	44181295	979	979	979	979	0
258	20240229	160100	44181295	979	979	979	979	0
259	20240229	160000	44181295	979	979	979	979	0
260	20240229	155900	44181295	979	979	979	979	0
261	20240229	155800	44181295	979	979	979	979	0
262	20240229	155700	44181295	979	979	979	979	0
263	20240229	155600	44181295	979	979	979	979	0
264	20240229	155500	44181295	979	979	979	979	0
265	20240229	155400	44181295	979	979	979	979	0
266	20240229	155300	44181295	979	979	979	979	0
267	20240229	155200	44181295	979	979	979	979	0
268	20240229	155100	44181295	979	979	979	979	0
269	20240229	155000	44181295	979	979	979	979	0
270	20240229	154900	44181295	979	979	979	979	0
271	20240229	154800	44181295	979	979	979	979	0
272	20240229	154700	44181295	979	979	979	979	1050
273	20240229	154600	44181295	979	979	979	979	0
274	20240229	154500	44181295	979	979	979	979	0
275	20240229	154400	44181295	979	979	979	979	0
276	20240229	154300	44181295	979	979	979	979	0
277	20240229	154200	44181295	979	979	979	979	0
278	20240229	154100	44181295	979	979	979	979	0
279	20240229	154000	44181295	979	979	979	979	0
280	20240229	153900	44181295	979	979	979	979	0
281	20240229	153800	44181295	979	979	979	979	0
282	20240229	153700	44181295	979	979	979	979	0
283	20240229	153600	44181295	979	979	979	979	0
284	20240229	153500	44181295	979	979	979	979	0
285	20240229	153400	44181295	979	979	979	979	0
286	20240229	153300	44181295	979	979	979	979	0
287	20240229	153200	44181295	979	979	979	979	0
288	20240229	153100	44181295	979	979	979	979	0
289	20240229	153000	44181295	979	979	979	979	1050
290	20240229	152900	43153345	977	977	977	977	0
291	20240229	152800	43153345	977	977	977	977	0
292	20240229	152700	43153345	977	977	977	977	0
293	20240229	152600	43153345	977	977	977	977	0
294	20240229	152500	43153345	977	977	977	977	0
295	20240229	152400	43153345	977	977	977	977	0
296	20240229	152300	43153345	977	977	977	977	0
297	20240229	152200	43153345	977	977	977	977	0
298	20240229	152100	43153345	977	977	977	977	0
299	20240229	152000	43153345	977	977	977	977	0
300	20240229	151900	43153345	977	977	977	977	0
301	20240229	151800	43153345	977	977	977	977	0
302	20240229	151700	43153345	977	978	978	977	39
303	20240229	151600	43115241	978	977	978	977	707
304	20240229	151500	42424492	977	977	977	977	0
305	20240229	151400	42424492	977	977	977	977	0
306	20240229	151300	42424492	977	977	977	977	0
307	20240229	151200	42424492	977	977	977	977	0
308	20240229	151100	42424492	977	977	977	977	0
309	20240229	151000	42424492	977	977	977	977	0
310	20240229	150900	42424492	977	977	977	977	17
311	20240229	150800	42407883	977	979	979	977	31
312	20240229	150700	42377552	977	979	979	977	93
313	20240229	150600	42286557	979	978	979	977	142
314	20240229	150500	42147713	976	979	979	976	1367
315	20240229	150400	40812397	977	978	978	977	3
316	20240229	150300	40809464	977	978	978	977	684
317	20240229	150200	40140696	976	976	976	976	0
318	20240229	150100	40140696	976	976	976	976	0
319	20240229	150000	40140696	976	976	976	976	0
320	20240229	145900	40140696	976	979	979	976	161
321	20240229	145800	39983254	978	978	978	978	0
322	20240229	145700	39983254	978	976	978	976	69
323	20240229	145600	39915789	978	978	978	978	10
324	20240229	145500	39906009	979	979	979	979	0
325	20240229	145400	39906009	979	979	979	979	0
326	20240229	145300	39906009	979	979	979	979	1
327	20240229	145200	39905030	976	976	976	976	0
328	20240229	145100	39905030	976	976	976	976	0
329	20240229	145000	39905030	976	976	976	976	0
330	20240229	144900	39905030	976	976	976	976	0
331	20240229	144800	39905030	976	977	979	976	72
332	20240229	144700	39834629	976	976	976	976	0
333	20240229	144600	39834629	976	976	976	976	81
334	20240229	144500	39755573	976	978	978	976	270
335	20240229	144400	39491842	977	977	977	977	4
336	20240229	144300	39487934	977	977	977	977	11
337	20240229	144200	39477187	976	976	976	976	0
338	20240229	144100	39477187	976	980	980	976	60
339	20240229	144000	39418455	976	980	981	976	168
340	20240229	143900	39253907	981	978	981	978	67
341	20240229	143800	39188378	976	977	977	976	48
342	20240229	143700	39141495	977	977	977	977	0
343	20240229	143600	39141495	977	977	977	977	0
344	20240229	143500	39141495	977	979	979	977	85
345	20240229	143400	39058326	977	977	977	977	0
346	20240229	143300	39058326	977	977	977	977	0
347	20240229	143200	39058326	977	977	977	977	0
348	20240229	143100	39058326	977	977	977	977	0
349	20240229	143000	39058326	977	979	979	977	92
350	20240229	142900	38968308	977	977	977	977	0
351	20240229	142800	38968308	977	977	977	977	0
352	20240229	142700	38968308	977	977	977	977	2732
353	20240229	142600	36299144	977	979	979	977	97
354	20240229	142500	36204227	977	977	977	977	0
355	20240229	142400	36204227	977	977	977	977	0
356	20240229	142300	36204227	977	977	977	977	0
357	20240229	142200	36204227	977	977	977	977	0
358	20240229	142100	36204227	977	977	977	977	0
359	20240229	142000	36204227	977	979	980	977	676
360	20240229	141900	35542684	977	977	977	977	0
361	20240229	141800	35542684	977	977	977	977	0
362	20240229	141700	35542684	977	977	977	977	0
363	20240229	141600	35542684	977	977	977	977	0
364	20240229	141500	35542684	977	977	977	977	0
365	20240229	141400	35542684	977	977	977	977	0
366	20240229	141300	35542684	977	977	977	977	0
367	20240229	141200	35542684	977	977	977	977	0
368	20240229	141100	35542684	977	979	980	977	92
369	20240229	141000	35452626	977	978	979	977	161
370	20240229	140900	35295089	978	978	978	978	1
371	20240229	140800	35294111	977	979	979	977	61
372	20240229	140700	35234426	977	977	977	977	0
373	20240229	140600	35234426	977	977	977	977	0
374	20240229	140500	35234426	977	977	977	977	0
375	20240229	140400	35234426	977	978	980	977	4076
376	20240229	140300	31244234	977	977	977	977	0
377	20240229	140200	31244234	977	978	979	977	78
378	20240229	140100	31167931	977	977	977	977	0
379	20240229	140000	31167931	977	977	979	977	133
380	20240229	135900	31037916	977	977	977	977	0
381	20240229	135800	31037916	977	977	977	977	57
382	20240229	135700	30982227	977	977	977	977	0
383	20240229	135600	30982227	977	977	977	977	66
384	20240229	135500	30917745	977	977	977	977	1
385	20240229	135400	30916768	977	977	977	977	53
386	20240229	135300	30864987	977	978	979	977	88
387	20240229	135200	30778906	977	977	977	977	71
388	20240229	135100	30709539	977	977	977	977	38
389	20240229	135000	30672413	977	977	977	977	75
390	20240229	134900	30599138	977	977	977	977	54
391	20240229	134800	30546380	977	977	977	977	0
392	20240229	134700	30546380	977	977	977	977	57
393	20240229	134600	30490691	977	977	977	977	30
394	20240229	134500	30461381	977	977	977	977	51
395	20240229	134400	30411554	977	977	977	977	0
396	20240229	134300	30411554	977	977	979	977	157
397	20240229	134200	30258031	977	977	977	977	0
398	20240229	134100	30258031	977	977	977	977	68
399	20240229	134000	30191595	977	979	979	977	164
400	20240229	133900	30031129	977	977	977	977	49
401	20240229	133800	29983256	977	977	977	977	65
402	20240229	133700	29919751	977	977	977	977	0
403	20240229	133600	29919751	977	978	978	977	274
404	20240229	133500	29651825	978	979	979	978	61
405	20240229	133400	29592123	978	978	979	978	163
406	20240229	133300	29432641	978	978	978	978	108
407	20240229	133200	29327017	978	978	978	978	67
408	20240229	133100	29261491	978	978	978	978	6
409	20240229	133000	29255623	977	977	977	977	56
410	20240229	132900	29200911	977	977	977	977	0
411	20240229	132800	29200911	977	977	977	977	48
412	20240229	132700	29154015	977	977	977	977	73
413	20240229	132600	29082694	977	977	977	977	0
414	20240229	132500	29082694	977	977	979	977	161
415	20240229	132400	28925281	977	977	977	977	0
416	20240229	132300	28925281	977	977	977	977	68
417	20240229	132200	28858845	977	977	977	977	0
418	20240229	132100	28858845	977	977	977	977	64
419	20240229	132000	28796317	977	978	978	977	15
420	20240229	131900	28781651	977	977	977	977	62
421	20240229	131800	28721077	977	978	978	977	294
422	20240229	131700	28433624	977	977	977	977	56
423	20240229	131600	28378912	977	977	979	977	155
424	20240229	131500	28227371	977	977	977	977	0
425	20240229	131400	28227371	977	977	977	977	71
426	20240229	131300	28158004	977	977	977	977	0
427	20240229	131200	28158004	977	977	977	977	72
428	20240229	131100	28087660	977	977	977	977	0
429	20240229	131000	28087660	977	977	979	977	232
430	20240229	130900	27860758	977	977	977	977	0
431	20240229	130800	27860758	977	978	978	977	338
432	20240229	130700	27530331	978	980	980	978	108
433	20240229	130600	27424571	978	978	978	978	39
434	20240229	130500	27386429	978	978	978	978	71
435	20240229	130400	27316991	978	978	978	978	0
436	20240229	130300	27316991	978	978	978	978	54
437	20240229	130200	27264179	978	980	980	978	69
438	20240229	130100	27196609	978	978	978	978	75
439	20240229	130000	27123259	978	978	978	978	0
440	20240229	125900	27123259	978	978	978	978	63
441	20240229	125800	27061645	978	979	979	978	14
442	20240229	125700	27047943	978	978	980	978	150
443	20240229	125600	26901107	978	978	978	978	0
444	20240229	125500	26901107	978	978	978	978	82
445	20240229	125400	26820911	978	978	978	978	49
446	20240229	125300	26772989	978	978	978	978	0
447	20240229	125200	26772989	978	978	978	978	72
448	20240229	125100	26702573	978	978	978	978	548
449	20240229	125000	26166629	978	978	978	978	71
450	20240229	124900	26097191	978	978	978	978	0
451	20240229	124800	26097191	978	978	980	978	158
452	20240229	124700	25942531	978	978	978	978	0
453	20240229	124600	25942531	978	978	978	978	65
454	20240229	124500	25878961	978	978	978	978	0
455	20240229	124400	25878961	978	978	978	978	55
456	20240229	124300	25825171	978	978	978	978	61
457	20240229	124200	25765513	978	978	978	978	0
458	20240229	124100	25765513	978	978	978	978	68
459	20240229	124000	25699009	978	980	980	978	164
460	20240229	123900	25538379	978	980	980	978	162
461	20240229	123800	25379807	978	979	979	978	43
462	20240229	123700	25337722	978	978	978	978	54
463	20240229	123600	25284910	978	978	978	978	0
464	20240229	123500	25284910	978	978	978	978	76
465	20240229	123400	25210582	978	978	978	978	0
466	20240229	123300	25210582	978	978	978	978	75
467	20240229	123200	25137232	978	978	978	978	61
468	20240229	123100	25077574	978	978	978	978	0
469	20240229	123000	25077574	978	980	980	978	151
470	20240229	122900	24929760	978	980	980	978	61
471	20240229	122800	24870014	978	978	978	978	53
472	20240229	122700	24818180	978	978	978	978	0
473	20240229	122600	24818180	978	980	980	978	1511
474	20240229	122500	23338322	977	977	977	977	0
475	20240229	122400	23338322	977	977	977	977	70
476	20240229	122300	23269932	977	977	977	977	0
477	20240229	122200	23269932	977	977	977	977	56
478	20240229	122100	23215220	977	977	977	977	49
479	20240229	122000	23167347	977	980	980	977	93
480	20240229	121900	23076282	977	977	977	977	59
481	20240229	121800	23018639	977	977	977	977	0
482	20240229	121700	23018639	977	977	977	977	70
483	20240229	121600	22950249	977	977	977	977	0
484	20240229	121500	22950249	977	977	977	977	53
485	20240229	121400	22898468	977	977	977	977	1
486	20240229	121300	22897491	977	977	977	977	52
487	20240229	121200	22846687	977	977	977	977	0
488	20240229	121100	22846687	977	980	980	977	402
489	20240229	121000	22453216	977	977	977	977	53
490	20240229	120900	22401435	977	977	977	977	0
491	20240229	120800	22401435	977	978	980	977	287
492	20240229	120700	22120438	978	978	978	978	0
493	20240229	120600	22120438	978	978	978	978	53
494	20240229	120500	22068604	978	978	978	978	0
495	20240229	120400	22068604	978	978	978	978	73
496	20240229	120300	21997210	976	976	976	976	0
497	20240229	120200	21997210	976	980	980	976	734
498	20240229	120100	21280554	976	976	976	976	17
499	20240229	120000	21263962	976	976	976	976	69
500	20240229	115900	21196618	976	977	977	976	70
501	20240229	115800	21128247	977	977	977	977	7
502	20240229	115700	21121408	976	977	977	976	39
503	20240229	115600	21083315	976	980	980	976	61
504	20240229	115500	21023603	976	977	980	976	364
505	20240229	115400	20667506	977	977	977	977	2
506	20240229	115300	20665552	976	980	980	976	141
507	20240229	115200	20527604	976	977	977	976	16
508	20240229	115100	20511987	977	977	977	977	57
509	20240229	115000	20456298	976	976	976	976	0
510	20240229	114900	20456298	976	976	976	976	68
511	20240229	114800	20389930	976	976	976	976	64
512	20240229	114700	20327466	976	976	976	976	0
513	20240229	114600	20327466	976	976	976	976	49
514	20240229	114500	20279642	976	976	976	976	0
515	20240229	114400	20279642	976	976	976	976	74
516	20240229	114300	20207418	976	980	980	976	93
517	20240229	114200	20116378	976	977	977	976	59
518	20240229	114100	20058737	976	976	976	976	0
519	20240229	114000	20058737	976	976	980	976	231
520	20240229	113900	19832813	976	976	976	976	0
521	20240229	113800	19832813	976	976	976	976	66
522	20240229	113700	19768397	976	977	977	976	59
523	20240229	113600	19710772	977	977	977	976	34
524	20240229	113500	19677559	976	977	977	976	16
525	20240229	113400	19661931	977	977	980	977	106
526	20240229	113300	19558166	977	977	977	977	58
527	20240229	113200	19501500	976	976	976	976	0
528	20240229	113100	19501500	976	977	980	976	76
529	20240229	113000	19427261	976	976	976	976	0
530	20240229	112900	19427261	976	977	977	976	104
531	20240229	112800	19325657	976	976	976	976	1
532	20240229	112700	19324681	977	977	977	977	1
533	20240229	112600	19323704	980	976	980	976	50
534	20240229	112500	19274900	976	979	980	976	79
535	20240229	112400	19197585	976	976	976	976	61
536	20240229	112300	19138049	976	978	980	976	59
537	20240229	112200	19080290	977	977	977	977	52
538	20240229	112100	19029486	976	976	976	976	3
539	20240229	112000	19026558	976	976	976	976	46
540	20240229	111900	18981662	976	976	976	976	0
541	20240229	111800	18981662	976	978	978	976	75
542	20240229	111700	18908338	978	977	978	977	2
543	20240229	111600	18906383	976	979	980	976	141
544	20240229	111500	18768557	975	975	975	975	69
545	20240229	111400	18701282	975	975	975	975	0
546	20240229	111300	18701282	975	975	975	975	61
547	20240229	111200	18641807	975	975	975	975	0
548	20240229	111100	18641807	975	975	975	975	69
549	20240229	111000	18574532	975	977	980	975	161
550	20240229	110900	18416975	975	975	975	975	52
551	20240229	110800	18366275	980	980	980	980	1
552	20240229	110700	18365295	975	976	978	975	159
553	20240229	110600	18210087	975	976	976	975	11
554	20240229	110500	18199353	976	976	976	976	9
555	20240229	110400	18190569	976	975	976	975	58
556	20240229	110300	18134018	975	976	976	975	5
557	20240229	110200	18129139	975	976	976	975	44
558	20240229	110100	18086207	976	976	976	976	0
559	20240229	110000	18086207	976	976	976	976	69
560	20240229	105900	18018863	975	975	975	975	0
561	20240229	105800	18018863	975	977	977	975	70
562	20240229	105700	17950611	980	977	980	975	98
563	20240229	105600	17854699	975	975	975	975	0
564	20240229	105500	17854699	975	975	975	975	0
565	20240229	105400	17854699	975	975	975	975	0
566	20240229	105300	17854699	975	975	975	975	0
567	20240229	105200	17854699	975	975	975	975	1
568	20240229	105100	17853724	979	979	979	979	1
569	20240229	105000	17852745	975	976	980	975	60
570	20240229	104900	17794029	975	975	975	975	1
571	20240229	104800	17793054	979	976	980	974	94
572	20240229	104700	17701088	974	974	974	974	1
573	20240229	104600	17700114	979	979	979	979	1
574	20240229	104500	17699135	979	979	979	979	1
575	20240229	104400	17698156	979	979	979	979	1
576	20240229	104300	17697177	973	973	973	973	0
577	20240229	104200	17697177	973	973	973	973	0
578	20240229	104100	17697177	973	977	980	973	560
579	20240229	104000	17149361	976	979	979	976	161
580	20240229	103900	16991874	974	977	980	974	96
581	20240229	103800	16897965	975	975	975	975	0
582	20240229	103700	16897965	975	975	975	975	0
583	20240229	103600	16897965	975	974	975	973	654
584	20240229	103500	16260783	974	974	974	973	1347
585	20240229	103400	14949151	973	973	973	973	0
586	20240229	103300	14949151	973	973	973	973	0
587	20240229	103200	14949151	973	973	973	973	0
588	20240229	103100	14949151	973	973	973	973	0
589	20240229	103000	14949151	973	974	974	973	91
590	20240229	102900	14860540	973	973	974	973	12
591	20240229	102800	14848860	973	973	973	973	0
592	20240229	102700	14848860	973	973	973	973	0
593	20240229	102600	14848860	973	974	974	973	315
594	20240229	102500	14542158	974	974	974	974	0
595	20240229	102400	14542158	974	976	976	974	387
596	20240229	102300	14164833	975	975	975	975	0
597	20240229	102200	14164833	975	975	975	975	0
598	20240229	102100	14164833	975	975	975	975	0
599	20240229	102000	14164833	975	976	979	975	93
600	20240229	101900	14073889	976	976	976	976	1
601	20240229	101800	14072913	974	974	974	974	0
602	20240229	101700	14072913	974	975	980	974	60
603	20240229	101600	14014219	973	973	973	973	0
604	20240229	101500	14014219	973	973	973	973	0
605	20240229	101400	14014219	973	974	975	973	6651
606	20240229	101300	7531615	975	975	975	975	0
607	20240229	101200	7531615	975	977	978	975	738
608	20240229	101100	6810389	977	977	977	977	68
609	20240229	101000	6743953	975	977	977	975	169
610	20240229	100900	6578944	974	974	974	974	0
611	20240229	100800	6578944	974	974	974	974	0
612	20240229	100700	6578944	974	974	974	974	0
613	20240229	100600	6578944	974	974	974	974	0
614	20240229	100500	6578944	974	974	974	974	0
615	20240229	100400	6578944	974	974	974	974	0
616	20240229	100300	6578944	974	974	974	974	0
617	20240229	100200	6578944	974	977	977	974	83
618	20240229	100100	6497898	974	974	974	974	0
619	20240229	100000	6497898	974	974	974	974	0
620	20240229	095900	6497898	974	974	974	974	0
621	20240229	095800	6497898	974	974	974	974	500
622	20240229	095700	6010898	974	974	974	974	0
623	20240229	095600	6010898	974	974	974	974	0
624	20240229	095500	6010898	974	974	974	974	0
625	20240229	095400	6010898	974	974	974	974	0
626	20240229	095300	6010898	974	976	977	974	585
627	20240229	095200	5440178	976	976	976	976	2
628	20240229	095100	5438226	977	977	977	977	5
629	20240229	095000	5433341	976	976	976	976	0
630	20240229	094900	5433341	976	976	976	976	0
631	20240229	094800	5433341	976	976	976	976	35
632	20240229	094700	5399181	974	974	974	974	0
633	20240229	094600	5399181	974	974	974	974	0
634	20240229	094500	5399181	974	974	974	974	24
635	20240229	094400	5375805	980	980	980	980	44
636	20240229	094300	5332685	980	977	980	977	68
637	20240229	094200	5266210	974	978	978	974	1360
638	20240229	094100	3938689	978	978	978	978	1
639	20240229	094000	3937711	980	979	980	979	127
640	20240229	093900	3813305	977	977	977	977	258
641	20240229	093800	3561239	977	977	977	977	0
642	20240229	093700	3561239	977	977	977	977	0
643	20240229	093600	3561239	977	977	977	977	0
644	20240229	093500	3561239	977	977	977	977	0
645	20240229	093400	3561239	977	977	977	977	68
646	20240229	093300	3494803	974	974	974	974	0
647	20240229	093200	3494803	974	974	974	974	0
648	20240229	093100	3494803	974	977	978	974	572
649	20240229	093000	2935764	974	974	974	974	0
650	20240229	092900	2935764	974	977	977	974	1165
651	20240229	092800	1799704	974	977	977	974	172
652	20240229	092700	1631876	980	980	980	980	0
653	20240229	092600	1631876	980	980	980	980	0
654	20240229	092500	1631876	980	975	980	975	68
655	20240229	092400	1565481	975	975	975	975	1
656	20240229	092300	1564506	975	974	975	974	51
657	20240229	092200	1514831	979	979	979	979	0
658	20240229	092100	1514831	979	979	979	979	0
659	20240229	092000	1514831	979	979	979	979	0
660	20240229	091900	1514831	979	979	979	979	200
661	20240229	091800	1319031	979	979	979	979	3
662	20240229	091700	1316094	979	979	979	979	60
663	20240229	091600	1257354	979	979	979	979	68
664	20240229	091500	1190782	973	976	976	973	139
665	20240229	091400	1055223	976	978	978	976	12
666	20240229	091300	1043499	973	979	979	973	277
667	20240229	091200	772778	973	973	973	973	0
668	20240229	091100	772778	973	973	973	973	0
669	20240229	091000	772778	973	975	975	973	314
670	20240229	090900	466808	980	980	980	980	1
671	20240229	090800	465828	981	981	981	981	0
672	20240229	090700	465828	981	980	981	980	68
673	20240229	090600	399151	975	975	975	975	0
674	20240229	090500	399151	975	975	975	975	0
675	20240229	090400	399151	975	976	976	975	303
676	20240229	090300	103460	976	976	976	976	0
677	20240229	090200	103460	976	976	976	976	0
678	20240229	090100	103460	976	976	976	976	78
679	20240229	090000	27332	980	976	980	976	28