KissMeData/378850/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	211900	977040055	4455	4455	4455	4455	4797
3	20240229	211800	977040055	4455	4455	4455	4455	0
4	20240229	211700	977040055	4455	4455	4455	4455	0
5	20240229	211600	977040055	4455	4455	4455	4455	0
6	20240229	211500	977040055	4455	4455	4455	4455	0
7	20240229	211400	977040055	4455	4455	4455	4455	0
8	20240229	211300	977040055	4455	4455	4455	4455	0
9	20240229	211200	977040055	4455	4455	4455	4455	0
10	20240229	211100	977040055	4455	4455	4455	4455	0
11	20240229	211000	977040055	4455	4455	4455	4455	0
12	20240229	210900	977040055	4455	4455	4455	4455	0
13	20240229	210800	977040055	4455	4455	4455	4455	0
14	20240229	210700	977040055	4455	4455	4455	4455	0
15	20240229	210600	977040055	4455	4455	4455	4455	0
16	20240229	210500	977040055	4455	4455	4455	4455	0
17	20240229	210400	977040055	4455	4455	4455	4455	0
18	20240229	210300	977040055	4455	4455	4455	4455	0
19	20240229	210200	977040055	4455	4455	4455	4455	0
20	20240229	210100	977040055	4455	4455	4455	4455	0
21	20240229	210000	977040055	4455	4455	4455	4455	0
22	20240229	205900	977040055	4455	4455	4455	4455	0
23	20240229	205800	977040055	4455	4455	4455	4455	0
24	20240229	205700	977040055	4455	4455	4455	4455	0
25	20240229	205600	977040055	4455	4455	4455	4455	0
26	20240229	205500	977040055	4455	4455	4455	4455	0
27	20240229	205400	977040055	4455	4455	4455	4455	0
28	20240229	205300	977040055	4455	4455	4455	4455	0
29	20240229	205200	977040055	4455	4455	4455	4455	0
30	20240229	205100	977040055	4455	4455	4455	4455	0
31	20240229	205000	977040055	4455	4455	4455	4455	0
32	20240229	204900	977040055	4455	4455	4455	4455	4797
33	20240229	204800	977040055	4455	4455	4455	4455	0
34	20240229	204700	977040055	4455	4455	4455	4455	0
35	20240229	204600	977040055	4455	4455	4455	4455	0
36	20240229	204500	977040055	4455	4455	4455	4455	0
37	20240229	204400	977040055	4455	4455	4455	4455	0
38	20240229	204300	977040055	4455	4455	4455	4455	0
39	20240229	204200	977040055	4455	4455	4455	4455	0
40	20240229	204100	977040055	4455	4455	4455	4455	0
41	20240229	204000	977040055	4455	4455	4455	4455	0
42	20240229	203900	977040055	4455	4455	4455	4455	0
43	20240229	203800	977040055	4455	4455	4455	4455	0
44	20240229	203700	977040055	4455	4455	4455	4455	0
45	20240229	203600	977040055	4455	4455	4455	4455	0
46	20240229	203500	977040055	4455	4455	4455	4455	0
47	20240229	203400	977040055	4455	4455	4455	4455	0
48	20240229	203300	977040055	4455	4455	4455	4455	0
49	20240229	203200	977040055	4455	4455	4455	4455	0
50	20240229	203100	977040055	4455	4455	4455	4455	0
51	20240229	203000	977040055	4455	4455	4455	4455	0
52	20240229	202900	977040055	4455	4455	4455	4455	0
53	20240229	202800	977040055	4455	4455	4455	4455	0
54	20240229	202700	977040055	4455	4455	4455	4455	0
55	20240229	202600	977040055	4455	4455	4455	4455	0
56	20240229	202500	977040055	4455	4455	4455	4455	0
57	20240229	202400	977040055	4455	4455	4455	4455	0
58	20240229	202300	977040055	4455	4455	4455	4455	0
59	20240229	202200	977040055	4455	4455	4455	4455	0
60	20240229	202100	977040055	4455	4455	4455	4455	0
61	20240229	202000	977040055	4455	4455	4455	4455	0
62	20240229	201900	977040055	4455	4455	4455	4455	4797
63	20240229	201800	977040055	4455	4455	4455	4455	0
64	20240229	201700	977040055	4455	4455	4455	4455	0
65	20240229	201600	977040055	4455	4455	4455	4455	0
66	20240229	201500	977040055	4455	4455	4455	4455	0
67	20240229	201400	977040055	4455	4455	4455	4455	0
68	20240229	201300	977040055	4455	4455	4455	4455	0
69	20240229	201200	977040055	4455	4455	4455	4455	0
70	20240229	201100	977040055	4455	4455	4455	4455	0
71	20240229	201000	977040055	4455	4455	4455	4455	0
72	20240229	200900	977040055	4455	4455	4455	4455	0
73	20240229	200800	977040055	4455	4455	4455	4455	0
74	20240229	200700	977040055	4455	4455	4455	4455	0
75	20240229	200600	977040055	4455	4455	4455	4455	0
76	20240229	200500	977040055	4455	4455	4455	4455	0
77	20240229	200400	977040055	4455	4455	4455	4455	0
78	20240229	200300	977040055	4455	4455	4455	4455	0
79	20240229	200200	977040055	4455	4455	4455	4455	0
80	20240229	200100	977040055	4455	4455	4455	4455	0
81	20240229	200000	977040055	4455	4455	4455	4455	0
82	20240229	195900	977040055	4455	4455	4455	4455	0
83	20240229	195800	977040055	4455	4455	4455	4455	0
84	20240229	195700	977040055	4455	4455	4455	4455	0
85	20240229	195600	977040055	4455	4455	4455	4455	0
86	20240229	195500	977040055	4455	4455	4455	4455	0
87	20240229	195400	977040055	4455	4455	4455	4455	0
88	20240229	195300	977040055	4455	4455	4455	4455	0
89	20240229	195200	977040055	4455	4455	4455	4455	0
90	20240229	195100	977040055	4455	4455	4455	4455	0
91	20240229	195000	977040055	4455	4455	4455	4455	0
92	20240229	194900	977040055	4455	4455	4455	4455	4797
93	20240229	194800	977040055	4455	4455	4455	4455	0
94	20240229	194700	977040055	4455	4455	4455	4455	0
95	20240229	194600	977040055	4455	4455	4455	4455	0
96	20240229	194500	977040055	4455	4455	4455	4455	0
97	20240229	194400	977040055	4455	4455	4455	4455	0
98	20240229	194300	977040055	4455	4455	4455	4455	0
99	20240229	194200	977040055	4455	4455	4455	4455	0
100	20240229	194100	977040055	4455	4455	4455	4455	0
101	20240229	194000	977040055	4455	4455	4455	4455	0
102	20240229	193900	977040055	4455	4455	4455	4455	0
103	20240229	193800	977040055	4455	4455	4455	4455	0
104	20240229	193700	977040055	4455	4455	4455	4455	0
105	20240229	193600	977040055	4455	4455	4455	4455	0
106	20240229	193500	977040055	4455	4455	4455	4455	0
107	20240229	193400	977040055	4455	4455	4455	4455	0
108	20240229	193300	977040055	4455	4455	4455	4455	0
109	20240229	193200	977040055	4455	4455	4455	4455	0
110	20240229	193100	977040055	4455	4455	4455	4455	0
111	20240229	193000	977040055	4455	4455	4455	4455	0
112	20240229	192900	977040055	4455	4455	4455	4455	0
113	20240229	192800	977040055	4455	4455	4455	4455	0
114	20240229	192700	977040055	4455	4455	4455	4455	0
115	20240229	192600	977040055	4455	4455	4455	4455	0
116	20240229	192500	977040055	4455	4455	4455	4455	0
117	20240229	192400	977040055	4455	4455	4455	4455	0
118	20240229	192300	977040055	4455	4455	4455	4455	0
119	20240229	192200	977040055	4455	4455	4455	4455	0
120	20240229	192100	977040055	4455	4455	4455	4455	0
121	20240229	192000	977040055	4455	4455	4455	4455	0
122	20240229	191900	977040055	4455	4455	4455	4455	4797
123	20240229	191800	977040055	4455	4455	4455	4455	0
124	20240229	191700	977040055	4455	4455	4455	4455	0
125	20240229	191600	977040055	4455	4455	4455	4455	0
126	20240229	191500	977040055	4455	4455	4455	4455	0
127	20240229	191400	977040055	4455	4455	4455	4455	0
128	20240229	191300	977040055	4455	4455	4455	4455	0
129	20240229	191200	977040055	4455	4455	4455	4455	0
130	20240229	191100	977040055	4455	4455	4455	4455	0
131	20240229	191000	977040055	4455	4455	4455	4455	0
132	20240229	190900	977040055	4455	4455	4455	4455	0
133	20240229	190800	977040055	4455	4455	4455	4455	0
134	20240229	190700	977040055	4455	4455	4455	4455	0
135	20240229	190600	977040055	4455	4455	4455	4455	0
136	20240229	190500	977040055	4455	4455	4455	4455	0
137	20240229	190400	977040055	4455	4455	4455	4455	0
138	20240229	190300	977040055	4455	4455	4455	4455	0
139	20240229	190200	977040055	4455	4455	4455	4455	0
140	20240229	190100	977040055	4455	4455	4455	4455	0
141	20240229	190000	977040055	4455	4455	4455	4455	0
142	20240229	185900	977040055	4455	4455	4455	4455	0
143	20240229	185800	977040055	4455	4455	4455	4455	0
144	20240229	185700	977040055	4455	4455	4455	4455	0
145	20240229	185600	977040055	4455	4455	4455	4455	0
146	20240229	185500	977040055	4455	4455	4455	4455	0
147	20240229	185400	977040055	4455	4455	4455	4455	0
148	20240229	185300	977040055	4455	4455	4455	4455	0
149	20240229	185200	977040055	4455	4455	4455	4455	0
150	20240229	185100	977040055	4455	4455	4455	4455	0
151	20240229	185000	977040055	4455	4455	4455	4455	0
152	20240229	184900	977040055	4455	4455	4455	4455	4797
153	20240229	184800	977040055	4455	4455	4455	4455	0
154	20240229	184700	977040055	4455	4455	4455	4455	0
155	20240229	184600	977040055	4455	4455	4455	4455	0
156	20240229	184500	977040055	4455	4455	4455	4455	0
157	20240229	184400	977040055	4455	4455	4455	4455	0
158	20240229	184300	977040055	4455	4455	4455	4455	0
159	20240229	184200	977040055	4455	4455	4455	4455	0
160	20240229	184100	977040055	4455	4455	4455	4455	0
161	20240229	184000	977040055	4455	4455	4455	4455	0
162	20240229	183900	977040055	4455	4455	4455	4455	0
163	20240229	183800	977040055	4455	4455	4455	4455	0
164	20240229	183700	977040055	4455	4455	4455	4455	0
165	20240229	183600	977040055	4455	4455	4455	4455	0
166	20240229	183500	977040055	4455	4455	4455	4455	0
167	20240229	183400	977040055	4455	4455	4455	4455	0
168	20240229	183300	977040055	4455	4455	4455	4455	0
169	20240229	183200	977040055	4455	4455	4455	4455	0
170	20240229	183100	977040055	4455	4455	4455	4455	0
171	20240229	183000	977040055	4455	4455	4455	4455	0
172	20240229	182900	977040055	4455	4455	4455	4455	0
173	20240229	182800	977040055	4455	4455	4455	4455	0
174	20240229	182700	977040055	4455	4455	4455	4455	0
175	20240229	182600	977040055	4455	4455	4455	4455	0
176	20240229	182500	977040055	4455	4455	4455	4455	0
177	20240229	182400	977040055	4455	4455	4455	4455	0
178	20240229	182300	977040055	4455	4455	4455	4455	0
179	20240229	182200	977040055	4455	4455	4455	4455	0
180	20240229	182100	977040055	4455	4455	4455	4455	0
181	20240229	182000	977040055	4455	4455	4455	4455	0
182	20240229	181900	977040055	4455	4455	4455	4455	4797
183	20240229	181800	977040055	4455	4455	4455	4455	0
184	20240229	181700	977040055	4455	4455	4455	4455	0
185	20240229	181600	977040055	4455	4455	4455	4455	0
186	20240229	181500	977040055	4455	4455	4455	4455	0
187	20240229	181400	977040055	4455	4455	4455	4455	0
188	20240229	181300	977040055	4455	4455	4455	4455	0
189	20240229	181200	977040055	4455	4455	4455	4455	0
190	20240229	181100	977040055	4455	4455	4455	4455	0
191	20240229	181000	977040055	4455	4455	4455	4455	0
192	20240229	180900	977040055	4455	4455	4455	4455	0
193	20240229	180800	977040055	4455	4455	4455	4455	0
194	20240229	180700	977040055	4455	4455	4455	4455	0
195	20240229	180600	977040055	4455	4455	4455	4455	0
196	20240229	180500	977040055	4455	4455	4455	4455	0
197	20240229	180400	977040055	4455	4455	4455	4455	0
198	20240229	180300	977040055	4455	4455	4455	4455	0
199	20240229	180200	977040055	4455	4455	4455	4455	0
200	20240229	180100	977040055	4455	4455	4455	4455	0
201	20240229	180000	977040055	4455	4455	4455	4455	0
202	20240229	175900	977040055	4455	4455	4455	4455	0
203	20240229	175800	977040055	4455	4455	4455	4455	0
204	20240229	175700	977040055	4455	4455	4455	4455	0
205	20240229	175600	977040055	4455	4455	4455	4455	0
206	20240229	175500	977040055	4455	4455	4455	4455	0
207	20240229	175400	977040055	4455	4455	4455	4455	0
208	20240229	175300	977040055	4455	4455	4455	4455	0
209	20240229	175200	977040055	4455	4455	4455	4455	0
210	20240229	175100	977040055	4455	4455	4455	4455	0
211	20240229	175000	977040055	4455	4455	4455	4455	0
212	20240229	174900	977040055	4455	4455	4455	4455	4797
213	20240229	174800	977040055	4455	4455	4455	4455	0
214	20240229	174700	977040055	4455	4455	4455	4455	0
215	20240229	174600	977040055	4455	4455	4455	4455	0
216	20240229	174500	977040055	4455	4455	4455	4455	0
217	20240229	174400	977040055	4455	4455	4455	4455	0
218	20240229	174300	977040055	4455	4455	4455	4455	0
219	20240229	174200	977040055	4455	4455	4455	4455	0
220	20240229	174100	977040055	4455	4455	4455	4455	0
221	20240229	174000	977040055	4455	4455	4455	4455	0
222	20240229	173900	977040055	4455	4455	4455	4455	0
223	20240229	173800	977040055	4455	4455	4455	4455	0
224	20240229	173700	977040055	4455	4455	4455	4455	0
225	20240229	173600	977040055	4455	4455	4455	4455	0
226	20240229	173500	977040055	4455	4455	4455	4455	0
227	20240229	173400	977040055	4455	4455	4455	4455	0
228	20240229	173300	977040055	4455	4455	4455	4455	0
229	20240229	173200	977040055	4455	4455	4455	4455	0
230	20240229	173100	977040055	4455	4455	4455	4455	0
231	20240229	173000	977040055	4455	4455	4455	4455	0
232	20240229	172900	977040055	4455	4455	4455	4455	0
233	20240229	172800	977040055	4455	4455	4455	4455	0
234	20240229	172700	977040055	4455	4455	4455	4455	0
235	20240229	172600	977040055	4455	4455	4455	4455	0
236	20240229	172500	977040055	4455	4455	4455	4455	0
237	20240229	172400	977040055	4455	4455	4455	4455	0
238	20240229	172300	977040055	4455	4455	4455	4455	0
239	20240229	172200	977040055	4455	4455	4455	4455	0
240	20240229	172100	977040055	4455	4455	4455	4455	0
241	20240229	172000	977040055	4455	4455	4455	4455	0
242	20240229	171900	977040055	4455	4455	4455	4455	4797
243	20240229	171800	977040055	4455	4455	4455	4455	0
244	20240229	171700	977040055	4455	4455	4455	4455	0
245	20240229	171600	977040055	4455	4455	4455	4455	0
246	20240229	171500	977040055	4455	4455	4455	4455	0
247	20240229	171400	977040055	4455	4455	4455	4455	0
248	20240229	171300	977040055	4455	4455	4455	4455	0
249	20240229	171200	977040055	4455	4455	4455	4455	0
250	20240229	171100	977040055	4455	4455	4455	4455	0
251	20240229	171000	977040055	4455	4455	4455	4455	0
252	20240229	170900	977040055	4455	4455	4455	4455	0
253	20240229	170800	977040055	4455	4455	4455	4455	0
254	20240229	170700	977040055	4455	4455	4455	4455	0
255	20240229	170600	977040055	4455	4455	4455	4455	0
256	20240229	170500	977040055	4455	4455	4455	4455	0
257	20240229	170400	977040055	4455	4455	4455	4455	0
258	20240229	170300	977040055	4455	4455	4455	4455	0
259	20240229	170200	977040055	4455	4455	4455	4455	0
260	20240229	170100	977040055	4455	4455	4455	4455	0
261	20240229	170000	977040055	4455	4455	4455	4455	0
262	20240229	165900	977040055	4455	4455	4455	4455	0
263	20240229	165800	977040055	4455	4455	4455	4455	0
264	20240229	165700	977040055	4455	4455	4455	4455	0
265	20240229	165600	977040055	4455	4455	4455	4455	0
266	20240229	165500	977040055	4455	4455	4455	4455	0
267	20240229	165400	977040055	4455	4455	4455	4455	0
268	20240229	165300	977040055	4455	4455	4455	4455	0
269	20240229	165200	977040055	4455	4455	4455	4455	0
270	20240229	165100	977040055	4455	4455	4455	4455	0
271	20240229	165000	977040055	4455	4455	4455	4455	0
272	20240229	164900	977040055	4455	4455	4455	4455	4797
273	20240229	164800	977040055	4455	4455	4455	4455	0
274	20240229	164700	977040055	4455	4455	4455	4455	0
275	20240229	164600	977040055	4455	4455	4455	4455	0
276	20240229	164500	977040055	4455	4455	4455	4455	0
277	20240229	164400	977040055	4455	4455	4455	4455	0
278	20240229	164300	977040055	4455	4455	4455	4455	0
279	20240229	164200	977040055	4455	4455	4455	4455	0
280	20240229	164100	977040055	4455	4455	4455	4455	0
281	20240229	164000	977040055	4455	4455	4455	4455	0
282	20240229	163900	977040055	4455	4455	4455	4455	0
283	20240229	163800	977040055	4455	4455	4455	4455	0
284	20240229	163700	977040055	4455	4455	4455	4455	0
285	20240229	163600	977040055	4455	4455	4455	4455	0
286	20240229	163500	977040055	4455	4455	4455	4455	0
287	20240229	163400	977040055	4455	4455	4455	4455	0
288	20240229	163300	977040055	4455	4455	4455	4455	0
289	20240229	163200	977040055	4455	4455	4455	4455	0
290	20240229	163100	977040055	4455	4455	4455	4455	0
291	20240229	163000	977040055	4455	4455	4455	4455	0
292	20240229	162900	977040055	4455	4455	4455	4455	0
293	20240229	162800	977040055	4455	4455	4455	4455	0
294	20240229	162700	977040055	4455	4455	4455	4455	0
295	20240229	162600	977040055	4455	4455	4455	4455	0
296	20240229	162500	977040055	4455	4455	4455	4455	0
297	20240229	162400	977040055	4455	4455	4455	4455	0
298	20240229	162300	977040055	4455	4455	4455	4455	0
299	20240229	162200	977040055	4455	4455	4455	4455	0
300	20240229	162100	977040055	4455	4455	4455	4455	0
301	20240229	162000	977040055	4455	4455	4455	4455	0
302	20240229	161900	977040055	4455	4455	4455	4455	4797
303	20240229	161800	977040055	4455	4455	4455	4455	0
304	20240229	161700	977040055	4455	4455	4455	4455	0
305	20240229	161600	977040055	4455	4455	4455	4455	0
306	20240229	161500	977040055	4455	4455	4455	4455	0
307	20240229	161400	977040055	4455	4455	4455	4455	0
308	20240229	161300	977040055	4455	4455	4455	4455	0
309	20240229	161200	977040055	4455	4455	4455	4455	0
310	20240229	161100	977040055	4455	4455	4455	4455	0
311	20240229	161000	977040055	4455	4455	4455	4455	0
312	20240229	160900	977040055	4455	4455	4455	4455	0
313	20240229	160800	977040055	4455	4455	4455	4455	0
314	20240229	160700	977040055	4455	4455	4455	4455	0
315	20240229	160600	977040055	4455	4455	4455	4455	0
316	20240229	160500	977040055	4455	4455	4455	4455	0
317	20240229	160400	977040055	4455	4455	4455	4455	0
318	20240229	160300	977040055	4455	4455	4455	4455	0
319	20240229	160200	977040055	4455	4455	4455	4455	0
320	20240229	160100	977040055	4455	4455	4455	4455	0
321	20240229	160000	977040055	4455	4455	4455	4455	0
322	20240229	155900	977040055	4455	4455	4455	4455	0
323	20240229	155800	977040055	4455	4455	4455	4455	0
324	20240229	155700	977040055	4455	4455	4455	4455	0
325	20240229	155600	977040055	4455	4455	4455	4455	0
326	20240229	155500	977040055	4455	4455	4455	4455	0
327	20240229	155400	977040055	4455	4455	4455	4455	0
328	20240229	155300	977040055	4455	4455	4455	4455	0
329	20240229	155200	977040055	4455	4455	4455	4455	0
330	20240229	155100	977040055	4455	4455	4455	4455	0
331	20240229	155000	977040055	4455	4455	4455	4455	0
332	20240229	154900	977040055	4455	4455	4455	4455	4797
333	20240229	154800	977040055	4455	4455	4455	4455	0
334	20240229	154700	977040055	4455	4455	4455	4455	0
335	20240229	154600	977040055	4455	4455	4455	4455	0
336	20240229	154500	977040055	4455	4455	4455	4455	0
337	20240229	154400	977040055	4455	4455	4455	4455	0
338	20240229	154300	977040055	4455	4455	4455	4455	0
339	20240229	154200	977040055	4455	4455	4455	4455	0
340	20240229	154100	977040055	4455	4455	4455	4455	0
341	20240229	154000	977040055	4455	4455	4455	4455	0
342	20240229	153900	977040055	4455	4455	4455	4455	0
343	20240229	153800	977040055	4455	4455	4455	4455	0
344	20240229	153700	977040055	4455	4455	4455	4455	0
345	20240229	153600	977040055	4455	4455	4455	4455	0
346	20240229	153500	977040055	4455	4455	4455	4455	0
347	20240229	153400	977040055	4455	4455	4455	4455	0
348	20240229	153300	977040055	4455	4455	4455	4455	0
349	20240229	153200	977040055	4455	4455	4455	4455	0
350	20240229	153100	977040055	4455	4455	4455	4455	0
351	20240229	153000	977040055	4455	4455	4455	4455	4797
352	20240229	152900	955669420	4495	4495	4495	4495	0
353	20240229	152800	955669420	4495	4495	4495	4495	0
354	20240229	152700	955669420	4495	4495	4495	4495	0
355	20240229	152600	955669420	4495	4495	4495	4495	0
356	20240229	152500	955669420	4495	4495	4495	4495	0
357	20240229	152400	955669420	4495	4495	4495	4495	0
358	20240229	152300	955669420	4495	4495	4495	4495	0
359	20240229	152200	955669420	4495	4495	4495	4495	0
360	20240229	152100	955669420	4495	4495	4495	4495	0
361	20240229	152000	955669420	4495	4495	4495	4495	0
362	20240229	151900	955669420	4495	4480	4495	4480	1091
363	20240229	151800	950776845	4480	4445	4480	4445	238
364	20240229	151700	949715085	4485	4475	4485	4440	954
365	20240229	151600	945465290	4480	4475	4480	4475	539
366	20240229	151500	943052260	4480	4480	4480	4480	972
367	20240229	151400	938697700	4480	4480	4480	4480	255
368	20240229	151300	937555300	4480	4480	4480	4480	509
369	20240229	151200	935274980	4480	4460	4480	4460	284
370	20240229	151100	934003760	4455	4455	4485	4455	120
371	20240229	151000	933468860	4485	4455	4485	4455	65
372	20240229	150900	933178985	4485	4460	4485	4455	1034
373	20240229	150800	928566370	4485	4460	4485	4460	56
374	20240229	150700	928316585	4485	4460	4485	4460	56
375	20240229	150600	928066800	4460	4490	4495	4460	194
376	20240229	150500	927198985	4465	4460	4500	4460	1711
377	20240229	150400	919523020	4480	4450	4480	4450	109
378	20240229	150300	919036350	4450	4460	4480	4450	111
379	20240229	150200	918541820	4460	4460	4460	4450	80
380	20240229	150100	918185770	4460	4460	4480	4460	120
381	20240229	150000	917650400	4485	4485	4485	4485	21
382	20240229	145900	917556215	4460	4455	4460	4450	1803
383	20240229	145800	909524775	4460	4460	4460	4460	1
384	20240229	145700	909520315	4460	4490	4490	4460	745
385	20240229	145600	906196835	4490	4490	4490	4490	2
386	20240229	145500	906187855	4490	4490	4490	4490	528
387	20240229	145400	903817135	4490	4470	4490	4470	2
388	20240229	145300	903808175	4490	4490	4490	4490	323
389	20240229	145200	902357905	4490	4490	4490	4490	20
390	20240229	145100	902268105	4490	4490	4490	4490	118
391	20240229	145000	901738285	4485	4460	4485	4460	57
392	20240229	144900	901482815	4485	4460	4485	4455	276
393	20240229	144800	900249930	4480	4460	4480	4460	444
394	20240229	144700	898268510	4480	4480	4480	4480	0
395	20240229	144600	898268510	4480	4480	4480	4480	23
396	20240229	144500	898165470	4480	4480	4480	4480	0
397	20240229	144400	898165470	4480	4475	4480	4475	2
398	20240229	144300	898156515	4465	4475	4475	4465	71
399	20240229	144200	897838900	4475	4475	4475	4475	1
400	20240229	144100	897834425	4480	4480	4480	4480	0
401	20240229	144000	897834425	4480	4475	4480	4460	1546
402	20240229	143900	890929880	4480	4480	4480	4475	24
403	20240229	143800	890822445	4475	4475	4475	4475	26
404	20240229	143700	890706095	4485	4485	4485	4485	0
405	20240229	143600	890706095	4485	4470	4485	4470	1277
406	20240229	143500	884988380	4465	4465	4465	4465	0
407	20240229	143400	884988380	4465	4465	4465	4465	0
408	20240229	143300	884988380	4465	4465	4465	4465	0
409	20240229	143200	884988380	4465	4465	4465	4465	0
410	20240229	143100	884988380	4465	4465	4465	4465	1
411	20240229	143000	884983915	4475	4465	4475	4465	110
412	20240229	142900	884492755	4475	4475	4475	4475	103
413	20240229	142800	884031830	4475	4475	4475	4475	0
414	20240229	142700	884031830	4475	4475	4475	4475	13
415	20240229	142600	883973655	4460	4460	4460	4460	385
416	20240229	142500	882256555	4470	4470	4470	4460	1113
417	20240229	142400	877290025	4480	4465	4480	4465	6
418	20240229	142300	877263175	4475	4475	4475	4475	4
419	20240229	142200	877245275	4475	4475	4475	4475	90
420	20240229	142100	876842525	4475	4475	4475	4475	0
421	20240229	142000	876842525	4475	4475	4475	4475	1
422	20240229	141900	876838050	4475	4475	4475	4475	1055
423	20240229	141800	872116925	4475	4475	4475	4475	0
424	20240229	141700	872116925	4475	4470	4475	4470	480
425	20240229	141600	869970165	4470	4470	4470	4470	2
426	20240229	141500	869961225	4475	4460	4475	4460	27
427	20240229	141400	869840595	4475	4475	4480	4475	3
428	20240229	141300	869827165	4475	4475	4475	4475	621
429	20240229	141200	867048190	4475	4475	4475	4475	1
430	20240229	141100	867043715	4465	4470	4470	4465	289
431	20240229	141000	865752005	4480	4480	4480	4480	0
432	20240229	140900	865752005	4480	4480	4480	4480	0
433	20240229	140800	865752005	4480	4480	4480	4480	758
434	20240229	140700	862356165	4480	4480	4480	4480	0
435	20240229	140600	862356165	4480	4480	4480	4480	0
436	20240229	140500	862356165	4480	4480	4480	4480	0
437	20240229	140400	862356165	4480	4480	4480	4480	0
438	20240229	140300	862356165	4480	4480	4480	4480	0
439	20240229	140200	862356165	4480	4480	4480	4480	1
440	20240229	140100	862351685	4485	4485	4485	4485	0
441	20240229	140000	862351685	4485	4485	4485	4485	0
442	20240229	135900	862351685	4485	4485	4485	4485	0
443	20240229	135800	862351685	4485	4485	4485	4485	2
444	20240229	135700	862342715	4475	4475	4475	4475	644
445	20240229	135600	859460815	4485	4485	4485	4485	0
446	20240229	135500	859460815	4485	4485	4485	4485	3
447	20240229	135400	859447360	4480	4480	4480	4480	0
448	20240229	135300	859447360	4480	4480	4480	4480	148
449	20240229	135200	858784320	4480	4480	4480	4480	201
450	20240229	135100	857883840	4480	4465	4480	4465	974
451	20240229	135000	853520620	4480	4465	4480	4465	1799
452	20240229	134900	845468330	4480	4480	4480	4480	0
453	20240229	134800	845468330	4480	4480	4480	4480	0
454	20240229	134700	845468330	4480	4480	4480	4480	1
455	20240229	134600	845463850	4465	4465	4465	4465	0
456	20240229	134500	845463850	4465	4465	4465	4465	0
457	20240229	134400	845463850	4465	4465	4465	4465	117
458	20240229	134300	844941445	4465	4465	4465	4465	2
459	20240229	134200	844932515	4465	4465	4465	4465	173
460	20240229	134100	844160070	4465	4465	4465	4465	100
461	20240229	134000	843713570	4470	4465	4470	4465	6
462	20240229	133900	843686775	4470	4470	4470	4470	0
463	20240229	133800	843686775	4470	4470	4470	4470	0
464	20240229	133700	843686775	4470	4470	4470	4470	0
465	20240229	133600	843686775	4470	4470	4470	4470	427
466	20240229	133500	841778085	4480	4480	4480	4480	0
467	20240229	133400	841778085	4480	4480	4480	4480	0
468	20240229	133300	841778085	4480	4480	4480	4480	5
469	20240229	133200	841755685	4480	4480	4480	4480	10
470	20240229	133100	841710885	4480	4480	4480	4480	0
471	20240229	133000	841710885	4480	4480	4480	4480	0
472	20240229	132900	841710885	4480	4480	4480	4480	0
473	20240229	132800	841710885	4480	4480	4480	4480	0
474	20240229	132700	841710885	4480	4495	4495	4480	1910
475	20240229	132600	833137955	4495	4485	4495	4485	908
476	20240229	132500	829059985	4480	4465	4485	4465	4132
477	20240229	132400	810551195	4460	4460	4460	4460	695
478	20240229	132300	807451495	4460	4450	4460	4450	972
479	20240229	132200	803116935	4450	4450	4450	4450	4
480	20240229	132100	803099135	4450	4450	4450	4450	1
481	20240229	132000	803094685	4445	4445	4445	4445	2
482	20240229	131900	803085795	4445	4445	4445	4445	2
483	20240229	131800	803076905	4445	4445	4445	4445	59
484	20240229	131700	802814650	4450	4450	4450	4450	5
485	20240229	131600	802792400	4445	4445	4445	4445	305
486	20240229	131500	801436675	4445	4445	4445	4445	0
487	20240229	131400	801436675	4445	4445	4445	4445	0
488	20240229	131300	801436675	4445	4445	4445	4445	0
489	20240229	131200	801436675	4445	4440	4445	4440	3
490	20240229	131100	801423350	4440	4440	4440	4440	13
491	20240229	131000	801365630	4440	4435	4440	4435	42
492	20240229	130900	801179205	4435	4435	4440	4435	313
493	20240229	130800	799791045	4435	4435	4435	4435	0
494	20240229	130700	799791045	4435	4435	4435	4435	37
495	20240229	130600	799626950	4435	4435	4435	4435	25
496	20240229	130500	799516075	4435	4435	4435	4435	24
497	20240229	130400	799409635	4435	4445	4445	4435	674
498	20240229	130300	796417240	4445	4445	4445	4445	3
499	20240229	130200	796403905	4445	4445	4445	4445	17
500	20240229	130100	796328340	4445	4445	4445	4445	0
501	20240229	130000	796328340	4445	4445	4445	4445	0
502	20240229	125900	796328340	4445	4440	4445	4440	7
503	20240229	125800	796297255	4440	4445	4445	4440	13
504	20240229	125700	796239530	4445	4435	4445	4435	157
505	20240229	125600	795541725	4445	4445	4445	4445	182
506	20240229	125500	794732735	4445	4440	4445	4440	2
507	20240229	125400	794723850	4415	4415	4415	4415	0
508	20240229	125300	794723850	4415	4415	4415	4415	1
509	20240229	125200	794719435	4400	4400	4400	4400	0
510	20240229	125100	794719435	4400	4420	4420	4400	1643
511	20240229	125000	787476450	4400	4435	4435	4400	3700
512	20240229	124900	771143810	4440	4440	4440	4440	114
513	20240229	124800	770637650	4445	4445	4445	4445	25
514	20240229	124700	770526525	4445	4450	4450	4445	579
515	20240229	124600	767950820	4450	4450	4450	4450	0
516	20240229	124500	767950820	4450	4450	4450	4450	50
517	20240229	124400	767728320	4445	4445	4445	4445	200
518	20240229	124300	766839320	4445	4445	4445	4445	0
519	20240229	124200	766839320	4445	4445	4445	4445	500
520	20240229	124100	764616820	4445	4445	4445	4445	0
521	20240229	124000	764616820	4445	4445	4445	4445	0
522	20240229	123900	764616820	4445	4445	4445	4445	14
523	20240229	123800	764554590	4445	4445	4445	4445	0
524	20240229	123700	764554590	4445	4445	4445	4445	311
525	20240229	123600	763172195	4460	4450	4460	4450	112
526	20240229	123500	762673130	4440	4440	4440	4440	24
527	20240229	123400	762566570	4440	4440	4440	4440	38
528	20240229	123300	762397850	4440	4440	4440	4440	661
529	20240229	123200	759463010	4450	4450	4450	4450	0
530	20240229	123100	759463010	4450	4450	4450	4450	0
531	20240229	123000	759463010	4450	4450	4450	4450	52
532	20240229	122900	759231610	4450	4450	4450	4450	1280
533	20240229	122800	753535610	4440	4450	4450	4440	1456
534	20240229	122700	747057290	4445	4445	4445	4445	70
535	20240229	122600	746746140	4450	4440	4450	4440	3036
536	20240229	122500	733241150	4440	4440	4440	4440	0
537	20240229	122400	733241150	4440	4440	4440	4440	30
538	20240229	122300	733107950	4440	4440	4440	4440	40
539	20240229	122200	732930350	4440	4440	4440	4440	7
540	20240229	122100	732899270	4435	4435	4435	4435	91
541	20240229	122000	732495685	4440	4440	4440	4440	0
542	20240229	121900	732495685	4440	4440	4440	4440	155
543	20240229	121800	731807485	4435	4435	4435	4435	194
544	20240229	121700	730947095	4440	4440	4440	4440	539
545	20240229	121600	728553935	4440	4440	4440	4440	1000
546	20240229	121500	724113935	4450	4450	4450	4450	0
547	20240229	121400	724113935	4450	4450	4450	4450	0
548	20240229	121300	724113935	4450	4450	4450	4450	0
549	20240229	121200	724113935	4450	4430	4450	4430	9733
550	20240229	121100	680848280	4440	4440	4440	4440	0
551	20240229	121000	680848280	4440	4440	4440	4440	105
552	20240229	120900	680382080	4440	4440	4440	4440	0
553	20240229	120800	680382080	4440	4430	4440	4430	95
554	20240229	120700	679960850	4410	4410	4410	4410	0
555	20240229	120600	679960850	4410	4410	4410	4410	0
556	20240229	120500	679960850	4410	4410	4410	4410	0
557	20240229	120400	679960850	4410	4410	4410	4410	0
558	20240229	120300	679960850	4410	4410	4410	4410	0
559	20240229	120200	679960850	4410	4410	4410	4410	89
560	20240229	120100	679568360	4405	4405	4405	4405	188
561	20240229	120000	678740220	4405	4410	4410	4400	2146
562	20240229	115900	669284280	4410	4410	4410	4410	50
563	20240229	115800	669063780	4430	4420	4430	4405	1582
564	20240229	115700	662084690	4425	4430	4430	4425	1083
565	20240229	115600	657290105	4430	4430	4430	4430	0
566	20240229	115500	657290105	4430	4430	4430	4430	0
567	20240229	115400	657290105	4430	4430	4430	4430	46
568	20240229	115300	657086325	4430	4430	4430	4430	196
569	20240229	115200	656218045	4430	4430	4430	4430	204
570	20240229	115100	655314325	4430	4430	4430	4430	1
571	20240229	115000	655309895	4435	4435	4435	4435	584
572	20240229	114900	652719855	4435	4435	4435	4435	237
573	20240229	114800	651668760	4435	4435	4435	4435	0
574	20240229	114700	651668760	4435	4435	4435	4435	0
575	20240229	114600	651668760	4435	4435	4435	4435	19
576	20240229	114500	651584495	4435	4435	4435	4435	0
577	20240229	114400	651584495	4435	4435	4435	4435	47
578	20240229	114300	651376050	4435	4435	4435	4435	125
579	20240229	114200	650821675	4435	4435	4435	4435	100
580	20240229	114100	650378175	4435	4435	4435	4435	0
581	20240229	114000	650378175	4435	4435	4435	4435	300
582	20240229	113900	649047675	4435	4430	4435	4430	100
583	20240229	113800	648604215	4430	4430	4430	4430	0
584	20240229	113700	648604215	4430	4430	4430	4430	0
585	20240229	113600	648604215	4430	4430	4430	4430	300
586	20240229	113500	647275215	4430	4430	4430	4430	145
587	20240229	113400	646632865	4435	4435	4435	4435	90
588	20240229	113300	646233715	4430	4430	4430	4430	0
589	20240229	113200	646233715	4430	4430	4430	4430	0
590	20240229	113100	646233715	4430	4430	4430	4430	150
591	20240229	113000	645569215	4430	4435	4435	4430	709
592	20240229	112900	642426655	4440	4440	4440	4440	15
593	20240229	112800	642360055	4440	4440	4440	4440	18
594	20240229	112700	642280135	4440	4440	4440	4435	50
595	20240229	112600	642058285	4440	4435	4440	4435	1514
596	20240229	112500	635336535	4435	4435	4435	4435	20
597	20240229	112400	635247835	4440	4440	4440	4440	0
598	20240229	112300	635247835	4440	4440	4440	4440	0
599	20240229	112200	635247835	4440	4440	4440	4440	1
600	20240229	112100	635243395	4430	4430	4430	4430	0
601	20240229	112000	635243395	4430	4430	4430	4430	518
602	20240229	111900	632948655	4430	4430	4430	4430	0
603	20240229	111800	632948655	4430	4430	4430	4430	25
604	20240229	111700	632837905	4440	4440	4440	4440	0
605	20240229	111600	632837905	4440	4440	4440	4440	300
606	20240229	111500	631505905	4440	4440	4440	4440	0
607	20240229	111400	631505905	4440	4435	4440	4435	1773
608	20240229	111300	623634070	4430	4430	4430	4430	0
609	20240229	111200	623634070	4430	4430	4430	4430	201
610	20240229	111100	622743640	4430	4430	4430	4430	400
611	20240229	111000	620971640	4430	4430	4430	4430	0
612	20240229	110900	620971640	4430	4425	4430	4425	9
613	20240229	110800	620931780	4425	4425	4425	4425	41
614	20240229	110700	620750355	4425	4415	4425	4415	178
615	20240229	110600	619964465	4415	4415	4415	4415	0
616	20240229	110500	619964465	4415	4415	4415	4415	325
617	20240229	110400	618529590	4410	4410	4410	4410	0
618	20240229	110300	618529590	4410	4410	4410	4410	0
619	20240229	110200	618529590	4410	4410	4410	4410	0
620	20240229	110100	618529590	4410	4410	4410	4410	1000
621	20240229	110000	614119590	4410	4410	4410	4410	0
622	20240229	105900	614119590	4410	4410	4410	4410	529
623	20240229	105800	611786700	4395	4395	4395	4395	0
624	20240229	105700	611786700	4395	4415	4415	4395	6386
625	20240229	105600	583651605	4415	4415	4415	4415	0
626	20240229	105500	583651605	4415	4415	4415	4415	668
627	20240229	105400	580702385	4415	4415	4415	4415	1
628	20240229	105300	580697970	4415	4415	4415	4415	54
629	20240229	105200	580459560	4415	4425	4430	4415	1602
630	20240229	105100	573380270	4430	4430	4430	4430	407
631	20240229	105000	571577260	4430	4435	4435	4430	1725
632	20240229	104900	563933660	4430	4430	4430	4430	4
633	20240229	104800	563915940	4435	4435	4435	4435	854
634	20240229	104700	560128450	4440	4440	4440	4440	352
635	20240229	104600	558565570	4440	4440	4440	4440	650
636	20240229	104500	555679570	4440	4445	4460	4440	352
637	20240229	104400	554115105	4445	4445	4445	4445	0
638	20240229	104300	554115105	4445	4445	4445	4445	0
639	20240229	104200	554115105	4445	4445	4445	4445	0
640	20240229	104100	554115105	4445	4455	4460	4445	788
641	20240229	104000	550607405	4460	4460	4460	4460	0
642	20240229	103900	550607405	4460	4460	4460	4460	0
643	20240229	103800	550607405	4460	4460	4460	4460	0
644	20240229	103700	550607405	4460	4460	4460	4460	5
645	20240229	103600	550585105	4460	4460	4460	4460	327
646	20240229	103500	549126685	4465	4465	4465	4460	207
647	20240229	103400	548202705	4465	4475	4475	4465	1311
648	20240229	103300	542336030	4480	4480	4480	4480	0
649	20240229	103200	542336030	4480	4460	4480	4460	1350
650	20240229	103100	536313630	4460	4460	4460	4460	66
651	20240229	103000	536019270	4460	4460	4460	4460	70
652	20240229	102900	535707070	4460	4450	4460	4450	1336
653	20240229	102800	529751260	4450	4440	4450	4440	5258
654	20240229	102700	506357825	4440	4440	4440	4440	1368
655	20240229	102600	500283905	4425	4425	4425	4425	90
656	20240229	102500	499885655	4440	4440	4440	4440	0
657	20240229	102400	499885655	4440	4440	4440	4440	1
658	20240229	102300	499881215	4420	4420	4420	4420	0
659	20240229	102200	499881215	4420	4420	4420	4420	602
660	20240229	102100	497220375	4425	4425	4425	4425	1235
661	20240229	102000	491755500	4425	4425	4425	4425	1400
662	20240229	101900	485560500	4440	4440	4440	4440	0
663	20240229	101800	485560500	4440	4440	4440	4440	1
664	20240229	101700	485556060	4440	4440	4440	4440	118
665	20240229	101600	485032140	4440	4425	4440	4425	278
666	20240229	101500	483801090	4440	4440	4440	4440	2
667	20240229	101400	483792210	4445	4435	4445	4435	251
668	20240229	101300	482677055	4440	4425	4440	4420	582
669	20240229	101200	480102005	4430	4430	4430	4425	907
670	20240229	101100	476086995	4425	4425	4425	4425	0
671	20240229	101000	476086995	4425	4440	4440	4425	2
672	20240229	100900	476078130	4440	4440	4440	4440	18
673	20240229	100800	475998210	4440	4440	4440	4425	93
674	20240229	100700	475585395	4420	4425	4425	4420	61
675	20240229	100600	475315665	4440	4430	4440	4430	1176
676	20240229	100500	470104265	4440	4440	4440	4440	1
677	20240229	100400	470099825	4420	4440	4440	4420	2
678	20240229	100300	470090965	4440	4440	4440	4440	63
679	20240229	100200	469811245	4440	4440	4440	4440	1
680	20240229	100100	469806805	4440	4440	4440	4440	9
681	20240229	100000	469766845	4415	4445	4445	4415	2750
682	20240229	095900	457588510	4445	4445	4445	4445	57
683	20240229	095800	457335145	4425	4425	4425	4425	0
684	20240229	095700	457335145	4425	4430	4445	4425	462
685	20240229	095600	455283280	4430	4430	4430	4430	64
686	20240229	095500	454999760	4430	4430	4430	4430	69
687	20240229	095400	454694090	4425	4435	4440	4425	606
688	20240229	095300	452005500	4435	4435	4435	4435	1
689	20240229	095200	452001065	4440	4430	4440	4430	909
690	20240229	095100	447972730	4430	4430	4430	4425	278
691	20240229	095000	446741305	4430	4430	4430	4430	94
692	20240229	094900	446324885	4430	4430	4430	4425	116
693	20240229	094800	445811030	4430	4430	4430	4430	41
694	20240229	094700	445629400	4430	4430	4430	4430	1
695	20240229	094600	445624970	4430	4430	4430	4430	3
696	20240229	094500	445611680	4415	4430	4430	4415	65
697	20240229	094400	445324210	4430	4430	4430	4430	11
698	20240229	094300	445275480	4430	4430	4430	4430	11
699	20240229	094200	445226750	4425	4430	4430	4425	314
700	20240229	094100	443836865	4440	4440	4440	4440	3
701	20240229	094000	443823545	4440	4435	4440	4435	174
702	20240229	093900	443051485	4440	4430	4440	4430	1351
703	20240229	093800	437064615	4425	4420	4425	4420	636
704	20240229	093700	434250930	4420	4415	4420	4415	110
705	20240229	093600	433765005	4415	4405	4415	4405	2
706	20240229	093500	433756185	4415	4415	4415	4415	2
707	20240229	093400	433747355	4415	4415	4415	4415	10
708	20240229	093300	433703205	4415	4400	4415	4400	82
709	20240229	093200	433342390	4395	4395	4395	4395	1
710	20240229	093100	433337995	4395	4405	4405	4395	8200
711	20240229	093000	397236810	4405	4415	4415	4405	909
712	20240229	092900	393226355	4415	4430	4430	4415	102
713	20240229	092800	392774525	4430	4430	4430	4430	68
714	20240229	092700	392473285	4415	4415	4415	4410	800
715	20240229	092600	388944040	4415	4425	4425	4415	2201
716	20240229	092500	379216605	4420	4425	4425	4420	128
717	20240229	092400	378650835	4445	4445	4445	4445	22
718	20240229	092300	378553045	4445	4445	4445	4445	1
719	20240229	092200	378548600	4425	4425	4425	4425	2025
720	20240229	092100	369587975	4450	4425	4450	4425	3926
721	20240229	092000	352133685	4440	4440	4440	4440	45
722	20240229	091900	351933885	4440	4440	4440	4440	4
723	20240229	091800	351916125	4440	4420	4440	4420	1334
724	20240229	091700	346014695	4405	4415	4415	4405	1284
725	20240229	091600	340355000	4420	4415	4420	4410	1034
726	20240229	091500	335790460	4415	4425	4425	4415	930
727	20240229	091400	331679330	4425	4415	4425	4415	1758
728	20240229	091300	323910670	4415	4405	4415	4405	1425
729	20240229	091200	317627795	4405	4400	4405	4390	347
730	20240229	091100	316102250	4400	4405	4405	4395	1072
731	20240229	091000	311385880	4405	4400	4405	4395	1421
732	20240229	090900	305135010	4400	4405	4405	4395	4446
733	20240229	090800	285590545	4400	4390	4400	4380	5435
734	20240229	090700	261753235	4390	4420	4420	4360	17050
735	20240229	090600	187015935	4415	4500	4500	4405	12171
736	20240229	090500	132900260	4505	4515	4515	4455	7407
737	20240229	090400	99687535	4515	4515	4515	4515	1619
738	20240229	090300	92377750	4515	4530	4540	4515	834
739	20240229	090200	88608165	4520	4535	4535	4520	2499
740	20240229	090100	77287320	4535	4585	4585	4535	4608
741	20240229	090000	56308015	4585	4580	4585	4550	11418