KissMeData/145270/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	202100	63581792	975	975	975	975	217
3	20240229	202000	63581792	975	975	975	975	0
4	20240229	201900	63581792	975	975	975	975	0
5	20240229	201800	63581792	975	975	975	975	0
6	20240229	201700	63581792	975	975	975	975	0
7	20240229	201600	63581792	975	975	975	975	0
8	20240229	201500	63581792	975	975	975	975	0
9	20240229	201400	63581792	975	975	975	975	0
10	20240229	201300	63581792	975	975	975	975	0
11	20240229	201200	63581792	975	975	975	975	0
12	20240229	201100	63581792	975	975	975	975	0
13	20240229	201000	63581792	975	975	975	975	0
14	20240229	200900	63581792	975	975	975	975	0
15	20240229	200800	63581792	975	975	975	975	0
16	20240229	200700	63581792	975	975	975	975	0
17	20240229	200600	63581792	975	975	975	975	0
18	20240229	200500	63581792	975	975	975	975	0
19	20240229	200400	63581792	975	975	975	975	0
20	20240229	200300	63581792	975	975	975	975	0
21	20240229	200200	63581792	975	975	975	975	0
22	20240229	200100	63581792	975	975	975	975	0
23	20240229	200000	63581792	975	975	975	975	0
24	20240229	195900	63581792	975	975	975	975	0
25	20240229	195800	63581792	975	975	975	975	0
26	20240229	195700	63581792	975	975	975	975	0
27	20240229	195600	63581792	975	975	975	975	0
28	20240229	195500	63581792	975	975	975	975	0
29	20240229	195400	63581792	975	975	975	975	0
30	20240229	195300	63581792	975	975	975	975	0
31	20240229	195200	63581792	975	975	975	975	0
32	20240229	195100	63581792	975	975	975	975	217
33	20240229	195000	63581792	975	975	975	975	0
34	20240229	194900	63581792	975	975	975	975	0
35	20240229	194800	63581792	975	975	975	975	0
36	20240229	194700	63581792	975	975	975	975	0
37	20240229	194600	63581792	975	975	975	975	0
38	20240229	194500	63581792	975	975	975	975	0
39	20240229	194400	63581792	975	975	975	975	0
40	20240229	194300	63581792	975	975	975	975	0
41	20240229	194200	63581792	975	975	975	975	0
42	20240229	194100	63581792	975	975	975	975	0
43	20240229	194000	63581792	975	975	975	975	0
44	20240229	193900	63581792	975	975	975	975	0
45	20240229	193800	63581792	975	975	975	975	0
46	20240229	193700	63581792	975	975	975	975	0
47	20240229	193600	63581792	975	975	975	975	0
48	20240229	193500	63581792	975	975	975	975	0
49	20240229	193400	63581792	975	975	975	975	0
50	20240229	193300	63581792	975	975	975	975	0
51	20240229	193200	63581792	975	975	975	975	0
52	20240229	193100	63581792	975	975	975	975	0
53	20240229	193000	63581792	975	975	975	975	0
54	20240229	192900	63581792	975	975	975	975	0
55	20240229	192800	63581792	975	975	975	975	0
56	20240229	192700	63581792	975	975	975	975	0
57	20240229	192600	63581792	975	975	975	975	0
58	20240229	192500	63581792	975	975	975	975	0
59	20240229	192400	63581792	975	975	975	975	0
60	20240229	192300	63581792	975	975	975	975	0
61	20240229	192200	63581792	975	975	975	975	0
62	20240229	192100	63581792	975	975	975	975	217
63	20240229	192000	63581792	975	975	975	975	0
64	20240229	191900	63581792	975	975	975	975	0
65	20240229	191800	63581792	975	975	975	975	0
66	20240229	191700	63581792	975	975	975	975	0
67	20240229	191600	63581792	975	975	975	975	0
68	20240229	191500	63581792	975	975	975	975	0
69	20240229	191400	63581792	975	975	975	975	0
70	20240229	191300	63581792	975	975	975	975	0
71	20240229	191200	63581792	975	975	975	975	0
72	20240229	191100	63581792	975	975	975	975	0
73	20240229	191000	63581792	975	975	975	975	0
74	20240229	190900	63581792	975	975	975	975	0
75	20240229	190800	63581792	975	975	975	975	0
76	20240229	190700	63581792	975	975	975	975	0
77	20240229	190600	63581792	975	975	975	975	0
78	20240229	190500	63581792	975	975	975	975	0
79	20240229	190400	63581792	975	975	975	975	0
80	20240229	190300	63581792	975	975	975	975	0
81	20240229	190200	63581792	975	975	975	975	0
82	20240229	190100	63581792	975	975	975	975	0
83	20240229	190000	63581792	975	975	975	975	0
84	20240229	185900	63581792	975	975	975	975	0
85	20240229	185800	63581792	975	975	975	975	0
86	20240229	185700	63581792	975	975	975	975	0
87	20240229	185600	63581792	975	975	975	975	0
88	20240229	185500	63581792	975	975	975	975	0
89	20240229	185400	63581792	975	975	975	975	0
90	20240229	185300	63581792	975	975	975	975	0
91	20240229	185200	63581792	975	975	975	975	0
92	20240229	185100	63581792	975	975	975	975	217
93	20240229	185000	63581792	975	975	975	975	0
94	20240229	184900	63581792	975	975	975	975	0
95	20240229	184800	63581792	975	975	975	975	0
96	20240229	184700	63581792	975	975	975	975	0
97	20240229	184600	63581792	975	975	975	975	0
98	20240229	184500	63581792	975	975	975	975	0
99	20240229	184400	63581792	975	975	975	975	0
100	20240229	184300	63581792	975	975	975	975	0
101	20240229	184200	63581792	975	975	975	975	0
102	20240229	184100	63581792	975	975	975	975	0
103	20240229	184000	63581792	975	975	975	975	0
104	20240229	183900	63581792	975	975	975	975	0
105	20240229	183800	63581792	975	975	975	975	0
106	20240229	183700	63581792	975	975	975	975	0
107	20240229	183600	63581792	975	975	975	975	0
108	20240229	183500	63581792	975	975	975	975	0
109	20240229	183400	63581792	975	975	975	975	0
110	20240229	183300	63581792	975	975	975	975	0
111	20240229	183200	63581792	975	975	975	975	0
112	20240229	183100	63581792	975	975	975	975	0
113	20240229	183000	63581792	975	975	975	975	0
114	20240229	182900	63581792	975	975	975	975	0
115	20240229	182800	63581792	975	975	975	975	0
116	20240229	182700	63581792	975	975	975	975	0
117	20240229	182600	63581792	975	975	975	975	0
118	20240229	182500	63581792	975	975	975	975	0
119	20240229	182400	63581792	975	975	975	975	0
120	20240229	182300	63581792	975	975	975	975	0
121	20240229	182200	63581792	975	975	975	975	0
122	20240229	182100	63581792	975	975	975	975	217
123	20240229	182000	63581792	975	975	975	975	0
124	20240229	181900	63581792	975	975	975	975	0
125	20240229	181800	63581792	975	975	975	975	0
126	20240229	181700	63581792	975	975	975	975	0
127	20240229	181600	63581792	975	975	975	975	0
128	20240229	181500	63581792	975	975	975	975	0
129	20240229	181400	63581792	975	975	975	975	0
130	20240229	181300	63581792	975	975	975	975	0
131	20240229	181200	63581792	975	975	975	975	0
132	20240229	181100	63581792	975	975	975	975	0
133	20240229	181000	63581792	975	975	975	975	0
134	20240229	180900	63581792	975	975	975	975	0
135	20240229	180800	63581792	975	975	975	975	0
136	20240229	180700	63581792	975	975	975	975	0
137	20240229	180600	63581792	975	975	975	975	0
138	20240229	180500	63581792	975	975	975	975	0
139	20240229	180400	63581792	975	975	975	975	0
140	20240229	180300	63581792	975	975	975	975	0
141	20240229	180200	63581792	975	975	975	975	0
142	20240229	180100	63581792	975	975	975	975	0
143	20240229	180000	63581792	975	975	975	975	0
144	20240229	175900	63581792	975	975	975	975	0
145	20240229	175800	63581792	975	975	975	975	0
146	20240229	175700	63581792	975	975	975	975	0
147	20240229	175600	63581792	975	975	975	975	0
148	20240229	175500	63581792	975	975	975	975	0
149	20240229	175400	63581792	975	975	975	975	0
150	20240229	175300	63581792	975	975	975	975	0
151	20240229	175200	63581792	975	975	975	975	0
152	20240229	175100	63581792	975	975	975	975	217
153	20240229	175000	63581792	975	975	975	975	0
154	20240229	174900	63581792	975	975	975	975	0
155	20240229	174800	63581792	975	975	975	975	0
156	20240229	174700	63581792	975	975	975	975	0
157	20240229	174600	63581792	975	975	975	975	0
158	20240229	174500	63581792	975	975	975	975	0
159	20240229	174400	63581792	975	975	975	975	0
160	20240229	174300	63581792	975	975	975	975	0
161	20240229	174200	63581792	975	975	975	975	0
162	20240229	174100	63581792	975	975	975	975	0
163	20240229	174000	63581792	975	975	975	975	0
164	20240229	173900	63581792	975	975	975	975	0
165	20240229	173800	63581792	975	975	975	975	0
166	20240229	173700	63581792	975	975	975	975	0
167	20240229	173600	63581792	975	975	975	975	0
168	20240229	173500	63581792	975	975	975	975	0
169	20240229	173400	63581792	975	975	975	975	0
170	20240229	173300	63581792	975	975	975	975	0
171	20240229	173200	63581792	975	975	975	975	0
172	20240229	173100	63581792	975	975	975	975	0
173	20240229	173000	63581792	975	975	975	975	0
174	20240229	172900	63581792	975	975	975	975	0
175	20240229	172800	63581792	975	975	975	975	0
176	20240229	172700	63581792	975	975	975	975	0
177	20240229	172600	63581792	975	975	975	975	0
178	20240229	172500	63581792	975	975	975	975	0
179	20240229	172400	63581792	975	975	975	975	0
180	20240229	172300	63581792	975	975	975	975	0
181	20240229	172200	63581792	975	975	975	975	0
182	20240229	172100	63581792	975	975	975	975	217
183	20240229	172000	63581792	975	975	975	975	0
184	20240229	171900	63581792	975	975	975	975	0
185	20240229	171800	63581792	975	975	975	975	0
186	20240229	171700	63581792	975	975	975	975	0
187	20240229	171600	63581792	975	975	975	975	0
188	20240229	171500	63581792	975	975	975	975	0
189	20240229	171400	63581792	975	975	975	975	0
190	20240229	171300	63581792	975	975	975	975	0
191	20240229	171200	63581792	975	975	975	975	0
192	20240229	171100	63581792	975	975	975	975	0
193	20240229	171000	63581792	975	975	975	975	0
194	20240229	170900	63581792	975	975	975	975	0
195	20240229	170800	63581792	975	975	975	975	0
196	20240229	170700	63581792	975	975	975	975	0
197	20240229	170600	63581792	975	975	975	975	0
198	20240229	170500	63581792	975	975	975	975	0
199	20240229	170400	63581792	975	975	975	975	0
200	20240229	170300	63581792	975	975	975	975	0
201	20240229	170200	63581792	975	975	975	975	0
202	20240229	170100	63581792	975	975	975	975	0
203	20240229	170000	63581792	975	975	975	975	0
204	20240229	165900	63581792	975	975	975	975	0
205	20240229	165800	63581792	975	975	975	975	0
206	20240229	165700	63581792	975	975	975	975	0
207	20240229	165600	63581792	975	975	975	975	0
208	20240229	165500	63581792	975	975	975	975	0
209	20240229	165400	63581792	975	975	975	975	0
210	20240229	165300	63581792	975	975	975	975	0
211	20240229	165200	63581792	975	975	975	975	0
212	20240229	165100	63581792	975	975	975	975	217
213	20240229	165000	63581792	975	975	975	975	0
214	20240229	164900	63581792	975	975	975	975	0
215	20240229	164800	63581792	975	975	975	975	0
216	20240229	164700	63581792	975	975	975	975	0
217	20240229	164600	63581792	975	975	975	975	0
218	20240229	164500	63581792	975	975	975	975	0
219	20240229	164400	63581792	975	975	975	975	0
220	20240229	164300	63581792	975	975	975	975	0
221	20240229	164200	63581792	975	975	975	975	0
222	20240229	164100	63581792	975	975	975	975	0
223	20240229	164000	63581792	975	975	975	975	0
224	20240229	163900	63581792	975	975	975	975	0
225	20240229	163800	63581792	975	975	975	975	0
226	20240229	163700	63581792	975	975	975	975	0
227	20240229	163600	63581792	975	975	975	975	0
228	20240229	163500	63581792	975	975	975	975	0
229	20240229	163400	63581792	975	975	975	975	0
230	20240229	163300	63581792	975	975	975	975	0
231	20240229	163200	63581792	975	975	975	975	0
232	20240229	163100	63581792	975	975	975	975	0
233	20240229	163000	63581792	975	975	975	975	0
234	20240229	162900	63581792	975	975	975	975	0
235	20240229	162800	63581792	975	975	975	975	0
236	20240229	162700	63581792	975	975	975	975	0
237	20240229	162600	63581792	975	975	975	975	0
238	20240229	162500	63581792	975	975	975	975	0
239	20240229	162400	63581792	975	975	975	975	0
240	20240229	162300	63581792	975	975	975	975	0
241	20240229	162200	63581792	975	975	975	975	0
242	20240229	162100	63581792	975	975	975	975	217
243	20240229	162000	63581792	975	975	975	975	0
244	20240229	161900	63581792	975	975	975	975	0
245	20240229	161800	63581792	975	975	975	975	0
246	20240229	161700	63581792	975	975	975	975	0
247	20240229	161600	63581792	975	975	975	975	0
248	20240229	161500	63581792	975	975	975	975	0
249	20240229	161400	63581792	975	975	975	975	0
250	20240229	161300	63581792	975	975	975	975	0
251	20240229	161200	63581792	975	975	975	975	0
252	20240229	161100	63581792	975	975	975	975	0
253	20240229	161000	63581792	975	975	975	975	0
254	20240229	160900	63581792	975	975	975	975	0
255	20240229	160800	63581792	975	975	975	975	0
256	20240229	160700	63581792	975	975	975	975	0
257	20240229	160600	63581792	975	975	975	975	0
258	20240229	160500	63581792	975	975	975	975	0
259	20240229	160400	63581792	975	975	975	975	0
260	20240229	160300	63581792	975	975	975	975	0
261	20240229	160200	63581792	975	975	975	975	0
262	20240229	160100	63581792	975	975	975	975	0
263	20240229	160000	63581792	975	975	975	975	0
264	20240229	155900	63581792	975	975	975	975	0
265	20240229	155800	63581792	975	975	975	975	0
266	20240229	155700	63581792	975	975	975	975	0
267	20240229	155600	63581792	975	975	975	975	0
268	20240229	155500	63581792	975	975	975	975	0
269	20240229	155400	63581792	975	975	975	975	0
270	20240229	155300	63581792	975	975	975	975	0
271	20240229	155200	63581792	975	975	975	975	0
272	20240229	155100	63581792	975	975	975	975	217
273	20240229	155000	63581792	975	975	975	975	0
274	20240229	154900	63581792	975	975	975	975	0
275	20240229	154800	63581792	975	975	975	975	0
276	20240229	154700	63581792	975	975	975	975	0
277	20240229	154600	63581792	975	975	975	975	0
278	20240229	154500	63581792	975	975	975	975	0
279	20240229	154400	63581792	975	975	975	975	0
280	20240229	154300	63581792	975	975	975	975	0
281	20240229	154200	63581792	975	975	975	975	0
282	20240229	154100	63581792	975	975	975	975	0
283	20240229	154000	63581792	975	975	975	975	0
284	20240229	153900	63581792	975	975	975	975	0
285	20240229	153800	63581792	975	975	975	975	0
286	20240229	153700	63581792	975	975	975	975	0
287	20240229	153600	63581792	975	975	975	975	0
288	20240229	153500	63581792	975	975	975	975	0
289	20240229	153400	63581792	975	975	975	975	0
290	20240229	153300	63581792	975	975	975	975	0
291	20240229	153200	63581792	975	975	975	975	0
292	20240229	153100	63581792	975	975	975	975	0
293	20240229	153000	63581792	975	975	975	975	217
294	20240229	152900	63370217	975	975	975	975	0
295	20240229	152800	63370217	975	975	975	975	0
296	20240229	152700	63370217	975	975	975	975	0
297	20240229	152600	63370217	975	975	975	975	0
298	20240229	152500	63370217	975	975	975	975	0
299	20240229	152400	63370217	975	975	975	975	0
300	20240229	152300	63370217	975	975	975	975	0
301	20240229	152200	63370217	975	975	975	975	0
302	20240229	152100	63370217	975	975	975	975	0
303	20240229	152000	63370217	975	975	975	975	0
304	20240229	151900	63370217	975	975	975	975	0
305	20240229	151800	63370217	975	975	975	975	0
306	20240229	151700	63370217	975	975	975	975	0
307	20240229	151600	63370217	975	973	975	973	80
308	20240229	151500	63292369	973	973	973	973	0
309	20240229	151400	63292369	973	973	973	973	0
310	20240229	151300	63292369	973	973	973	973	100
311	20240229	151200	63195069	974	974	974	974	1467
312	20240229	151100	61766211	974	974	974	974	0
313	20240229	151000	61766211	974	974	974	974	0
314	20240229	150900	61766211	974	974	974	974	0
315	20240229	150800	61766211	974	974	974	974	0
316	20240229	150700	61766211	974	974	974	974	0
317	20240229	150600	61766211	974	974	974	974	0
318	20240229	150500	61766211	974	974	974	974	0
319	20240229	150400	61766211	974	974	974	974	0
320	20240229	150300	61766211	974	974	974	974	0
321	20240229	150200	61766211	974	974	974	974	0
322	20240229	150100	61766211	974	974	974	974	0
323	20240229	150000	61766211	974	974	974	974	0
324	20240229	145900	61766211	974	974	974	974	0
325	20240229	145800	61766211	974	974	974	974	0
326	20240229	145700	61766211	974	974	974	974	0
327	20240229	145600	61766211	974	974	974	974	1
328	20240229	145500	61765237	975	975	975	975	120
329	20240229	145400	61648237	975	975	975	975	0
330	20240229	145300	61648237	975	975	975	975	0
331	20240229	145200	61648237	975	975	975	975	0
332	20240229	145100	61648237	975	975	975	975	0
333	20240229	145000	61648237	975	975	975	975	0
334	20240229	144900	61648237	975	975	975	975	0
335	20240229	144800	61648237	975	975	975	975	1
336	20240229	144700	61647262	976	976	976	976	0
337	20240229	144600	61647262	976	976	976	976	1
338	20240229	144500	61646286	976	976	976	976	0
339	20240229	144400	61646286	976	976	976	976	0
340	20240229	144300	61646286	976	976	976	976	0
341	20240229	144200	61646286	976	976	976	976	0
342	20240229	144100	61646286	976	976	976	976	0
343	20240229	144000	61646286	976	976	976	976	0
344	20240229	143900	61646286	976	976	976	976	0
345	20240229	143800	61646286	976	976	976	976	0
346	20240229	143700	61646286	976	976	976	976	0
347	20240229	143600	61646286	976	976	976	976	0
348	20240229	143500	61646286	976	976	976	976	2
349	20240229	143400	61644334	975	975	975	975	0
350	20240229	143300	61644334	975	975	975	975	0
351	20240229	143200	61644334	975	975	975	975	19
352	20240229	143100	61625809	975	975	975	975	1
353	20240229	143000	61624834	975	975	975	975	27
354	20240229	142900	61598509	975	975	975	975	3947
355	20240229	142800	57750184	975	975	975	975	15
356	20240229	142700	57735559	975	973	975	973	4450
357	20240229	142600	53403039	972	972	972	972	0
358	20240229	142500	53403039	972	972	972	972	0
359	20240229	142400	53403039	972	972	972	972	0
360	20240229	142300	53403039	972	972	972	972	0
361	20240229	142200	53403039	972	972	972	972	0
362	20240229	142100	53403039	972	972	972	972	500
363	20240229	142000	52917039	971	971	971	971	0
364	20240229	141900	52917039	971	971	971	971	0
365	20240229	141800	52917039	971	971	971	971	0
366	20240229	141700	52917039	971	971	971	971	0
367	20240229	141600	52917039	971	971	971	971	0
368	20240229	141500	52917039	971	971	971	971	0
369	20240229	141400	52917039	971	972	972	971	16
370	20240229	141300	52901500	971	971	971	971	0
371	20240229	141200	52901500	971	971	971	971	0
372	20240229	141100	52901500	971	972	972	971	913
373	20240229	141000	52014859	973	973	973	973	100
374	20240229	140900	51917559	974	974	974	974	0
375	20240229	140800	51917559	974	974	974	974	0
376	20240229	140700	51917559	974	974	974	974	2
377	20240229	140600	51915611	974	974	974	974	10
378	20240229	140500	51905871	971	971	971	971	0
379	20240229	140400	51905871	971	971	971	971	0
380	20240229	140300	51905871	971	971	971	971	0
381	20240229	140200	51905871	971	971	971	971	0
382	20240229	140100	51905871	971	971	971	971	0
383	20240229	140000	51905871	971	971	971	971	0
384	20240229	135900	51905871	971	974	974	971	3011
385	20240229	135800	48979659	977	977	977	977	0
386	20240229	135700	48979659	977	977	977	977	0
387	20240229	135600	48979659	977	977	977	977	1
388	20240229	135500	48978682	972	975	975	972	8000
389	20240229	135400	41190661	976	976	976	976	0
390	20240229	135300	41190661	976	976	976	976	2
391	20240229	135200	41188709	977	977	977	977	0
392	20240229	135100	41188709	977	977	977	977	0
393	20240229	135000	41188709	977	977	977	977	1
394	20240229	134900	41187732	976	976	976	976	0
395	20240229	134800	41187732	976	976	976	976	0
396	20240229	134700	41187732	976	976	976	976	0
397	20240229	134600	41187732	976	976	976	976	0
398	20240229	134500	41187732	976	976	976	976	0
399	20240229	134400	41187732	976	976	976	976	0
400	20240229	134300	41187732	976	976	976	976	0
401	20240229	134200	41187732	976	976	976	976	0
402	20240229	134100	41187732	976	976	976	976	0
403	20240229	134000	41187732	976	976	976	976	12
404	20240229	133900	41176020	975	975	975	975	25
405	20240229	133800	41151645	975	975	975	975	0
406	20240229	133700	41151645	975	976	976	975	200
407	20240229	133600	40956634	977	977	977	977	0
408	20240229	133500	40956634	977	977	977	977	0
409	20240229	133400	40956634	977	977	977	977	1
410	20240229	133300	40955657	977	977	977	977	0
411	20240229	133200	40955657	977	977	977	977	0
412	20240229	133100	40955657	977	977	977	977	0
413	20240229	133000	40955657	977	977	977	977	0
414	20240229	132900	40955657	977	977	977	977	0
415	20240229	132800	40955657	977	977	977	977	0
416	20240229	132700	40955657	977	977	977	977	0
417	20240229	132600	40955657	977	975	977	975	65
418	20240229	132500	40892218	975	975	975	975	0
419	20240229	132400	40892218	975	975	975	975	0
420	20240229	132300	40892218	975	975	975	975	0
421	20240229	132200	40892218	975	975	975	975	0
422	20240229	132100	40892218	975	975	975	975	0
423	20240229	132000	40892218	975	975	975	975	0
424	20240229	131900	40892218	975	975	975	975	0
425	20240229	131800	40892218	975	975	975	975	0
426	20240229	131700	40892218	975	976	976	975	1000
427	20240229	131600	39917207	976	976	976	976	0
428	20240229	131500	39917207	976	976	976	976	0
429	20240229	131400	39917207	976	976	976	976	0
430	20240229	131300	39917207	976	976	976	976	6
431	20240229	131200	39911351	977	977	977	977	0
432	20240229	131100	39911351	977	977	977	977	0
433	20240229	131000	39911351	977	977	977	977	0
434	20240229	130900	39911351	977	977	977	977	1
435	20240229	130800	39910374	977	977	977	977	0
436	20240229	130700	39910374	977	977	977	977	0
437	20240229	130600	39910374	977	977	977	977	55
438	20240229	130500	39856639	975	975	975	975	0
439	20240229	130400	39856639	975	975	975	975	0
440	20240229	130300	39856639	975	975	975	975	0
441	20240229	130200	39856639	975	975	975	975	0
442	20240229	130100	39856639	975	975	975	975	0
443	20240229	130000	39856639	975	975	975	975	0
444	20240229	125900	39856639	975	975	975	975	2
445	20240229	125800	39854689	977	977	977	977	0
446	20240229	125700	39854689	977	977	977	977	0
447	20240229	125600	39854689	977	977	977	977	0
448	20240229	125500	39854689	977	977	977	977	0
449	20240229	125400	39854689	977	977	977	977	0
450	20240229	125300	39854689	977	977	977	977	0
451	20240229	125200	39854689	977	977	977	977	0
452	20240229	125100	39854689	977	977	977	977	0
453	20240229	125000	39854689	977	977	977	977	0
454	20240229	124900	39854689	977	977	977	977	0
455	20240229	124800	39854689	977	977	977	977	0
456	20240229	124700	39854689	977	977	977	977	0
457	20240229	124600	39854689	977	977	977	977	0
458	20240229	124500	39854689	977	977	977	977	0
459	20240229	124400	39854689	977	977	977	977	0
460	20240229	124300	39854689	977	977	977	977	0
461	20240229	124200	39854689	977	977	977	977	0
462	20240229	124100	39854689	977	977	977	977	0
463	20240229	124000	39854689	977	977	977	977	0
464	20240229	123900	39854689	977	977	977	977	0
465	20240229	123800	39854689	977	977	977	977	0
466	20240229	123700	39854689	977	977	977	977	0
467	20240229	123600	39854689	977	977	977	977	0
468	20240229	123500	39854689	977	977	977	977	0
469	20240229	123400	39854689	977	977	977	977	0
470	20240229	123300	39854689	977	977	977	977	0
471	20240229	123200	39854689	977	977	977	977	0
472	20240229	123100	39854689	977	977	977	977	0
473	20240229	123000	39854689	977	977	977	977	50
474	20240229	122900	39805839	977	977	977	977	0
475	20240229	122800	39805839	977	977	977	977	0
476	20240229	122700	39805839	977	977	977	977	7
477	20240229	122600	39799000	977	977	977	977	0
478	20240229	122500	39799000	977	977	977	977	0
479	20240229	122400	39799000	977	977	977	977	0
480	20240229	122300	39799000	977	977	977	977	0
481	20240229	122200	39799000	977	977	977	977	100
482	20240229	122100	39701300	977	977	977	977	0
483	20240229	122000	39701300	977	977	977	977	131
484	20240229	121900	39573313	977	977	977	977	0
485	20240229	121800	39573313	977	977	977	977	0
486	20240229	121700	39573313	977	977	977	977	2
487	20240229	121600	39571359	977	977	977	977	0
488	20240229	121500	39571359	977	977	977	977	0
489	20240229	121400	39571359	977	977	977	977	1
490	20240229	121300	39570382	977	977	977	977	0
491	20240229	121200	39570382	977	977	977	977	0
492	20240229	121100	39570382	977	977	977	977	0
493	20240229	121000	39570382	977	977	977	977	0
494	20240229	120900	39570382	977	977	977	977	0
495	20240229	120800	39570382	977	977	977	977	0
496	20240229	120700	39570382	977	977	977	977	0
497	20240229	120600	39570382	977	977	977	977	0
498	20240229	120500	39570382	977	977	977	977	0
499	20240229	120400	39570382	977	977	977	977	0
500	20240229	120300	39570382	977	977	977	977	3
501	20240229	120200	39567451	975	975	975	975	0
502	20240229	120100	39567451	975	975	975	975	20
503	20240229	120000	39547951	977	977	977	977	0
504	20240229	115900	39547951	977	977	977	977	6
505	20240229	115800	39542089	977	977	977	977	1002
506	20240229	115700	38563135	978	978	978	978	0
507	20240229	115600	38563135	978	978	978	978	0
508	20240229	115500	38563135	978	978	978	978	0
509	20240229	115400	38563135	978	978	978	978	13303
510	20240229	115300	25552801	979	979	979	979	0
511	20240229	115200	25552801	979	978	979	978	3253
512	20240229	115100	22371287	979	979	979	979	44
513	20240229	115000	22328211	979	979	979	979	0
514	20240229	114900	22328211	979	979	979	979	0
515	20240229	114800	22328211	979	979	979	979	0
516	20240229	114700	22328211	979	979	979	979	44
517	20240229	114600	22285135	979	979	979	979	0
518	20240229	114500	22285135	979	979	979	979	0
519	20240229	114400	22285135	979	979	979	979	44
520	20240229	114300	22242059	979	979	979	979	0
521	20240229	114200	22242059	979	979	979	979	0
522	20240229	114100	22242059	979	978	979	978	101
523	20240229	114000	22143280	978	978	978	978	2000
524	20240229	113900	20187280	978	978	978	978	0
525	20240229	113800	20187280	978	978	978	978	0
526	20240229	113700	20187280	978	978	978	978	58
527	20240229	113600	20130556	978	977	978	977	3421
528	20240229	113500	16785817	977	977	977	977	1
529	20240229	113400	16784840	978	978	978	978	0
530	20240229	113300	16784840	978	978	978	978	50
531	20240229	113200	16735940	978	976	978	976	1253
532	20240229	113100	15511010	976	976	976	976	3
533	20240229	113000	15508082	976	976	976	976	0
534	20240229	112900	15508082	976	976	976	976	11
535	20240229	112800	15497346	976	976	976	976	0
536	20240229	112700	15497346	976	976	976	976	0
537	20240229	112600	15497346	976	976	976	976	234
538	20240229	112500	15268962	976	976	976	976	0
539	20240229	112400	15268962	976	976	976	976	0
540	20240229	112300	15268962	976	976	976	976	0
541	20240229	112200	15268962	976	976	976	976	0
542	20240229	112100	15268962	976	976	976	976	0
543	20240229	112000	15268962	976	976	976	976	0
544	20240229	111900	15268962	976	976	976	976	0
545	20240229	111800	15268962	976	976	976	976	0
546	20240229	111700	15268962	976	976	976	976	0
547	20240229	111600	15268962	976	976	976	976	0
548	20240229	111500	15268962	976	976	976	976	0
549	20240229	111400	15268962	976	976	976	976	0
550	20240229	111300	15268962	976	976	976	976	1
551	20240229	111200	15267986	978	978	978	978	44
552	20240229	111100	15224954	978	978	978	978	88
553	20240229	111000	15138890	978	978	978	978	44
554	20240229	110900	15095858	978	977	978	977	97
555	20240229	110800	15001001	977	977	977	977	133
556	20240229	110700	14871060	977	976	977	976	196
557	20240229	110600	14679668	975	975	975	975	0
558	20240229	110500	14679668	975	975	975	975	0
559	20240229	110400	14679668	975	975	975	975	0
560	20240229	110300	14679668	975	975	975	975	11
561	20240229	110200	14668943	975	975	975	975	0
562	20240229	110100	14668943	975	975	975	975	0
563	20240229	110000	14668943	975	975	975	975	0
564	20240229	105900	14668943	975	975	975	975	1
565	20240229	105800	14667968	977	977	977	977	65
566	20240229	105700	14604463	978	978	978	978	0
567	20240229	105600	14604463	978	978	978	978	3
568	20240229	105500	14601529	977	977	977	977	0
569	20240229	105400	14601529	977	977	977	977	0
570	20240229	105300	14601529	977	977	977	977	0
571	20240229	105200	14601529	977	977	977	977	0
572	20240229	105100	14601529	977	977	977	977	342
573	20240229	105000	14267395	977	977	977	977	0
574	20240229	104900	14267395	977	977	977	977	0
575	20240229	104800	14267395	977	977	977	977	0
576	20240229	104700	14267395	977	977	977	977	8
577	20240229	104600	14259579	977	977	977	977	50
578	20240229	104500	14210729	977	977	977	977	344
579	20240229	104400	13874641	977	977	977	977	0
580	20240229	104300	13874641	977	977	977	977	1
581	20240229	104200	13873664	977	977	978	977	35
582	20240229	104100	13839463	977	977	977	977	1
583	20240229	104000	13838486	977	977	977	977	4001
584	20240229	103900	9929509	977	977	977	977	0
585	20240229	103800	9929509	977	978	978	977	5
586	20240229	103700	9924620	978	978	978	978	0
587	20240229	103600	9924620	978	977	978	977	25
588	20240229	103500	9900175	977	977	977	977	0
589	20240229	103400	9900175	977	977	977	977	1
590	20240229	103300	9899198	977	977	977	977	0
591	20240229	103200	9899198	977	976	977	973	5227
592	20240229	103100	4797178	977	977	977	977	1
593	20240229	103000	4796201	977	977	977	977	0
594	20240229	102900	4796201	977	977	977	977	0
595	20240229	102800	4796201	977	977	977	977	0
596	20240229	102700	4796201	977	977	977	977	10
597	20240229	102600	4786431	976	975	976	975	1027
598	20240229	102500	3784081	975	975	975	975	99
599	20240229	102400	3687556	975	975	975	975	0
600	20240229	102300	3687556	975	975	975	975	0
601	20240229	102200	3687556	975	975	975	975	0
602	20240229	102100	3687556	975	975	975	975	0
603	20240229	102000	3687556	975	975	975	975	0
604	20240229	101900	3687556	975	975	975	975	2
605	20240229	101800	3685606	976	976	976	976	0
606	20240229	101700	3685606	976	976	976	976	101
607	20240229	101600	3587030	976	976	976	976	0
608	20240229	101500	3587030	976	976	976	976	5
609	20240229	101400	3582150	976	976	976	976	0
610	20240229	101300	3582150	976	975	976	975	4
611	20240229	101200	3578248	975	975	975	975	4
612	20240229	101100	3574348	975	975	975	975	1
613	20240229	101000	3573373	975	976	976	975	51
614	20240229	100900	3523598	976	976	976	976	1
615	20240229	100800	3522622	976	976	976	976	1
616	20240229	100700	3521646	976	976	976	976	1
617	20240229	100600	3520670	975	975	975	975	2
618	20240229	100500	3518720	975	975	975	975	0
619	20240229	100400	3518720	975	975	975	975	0
620	20240229	100300	3518720	975	975	975	975	2
621	20240229	100200	3516770	975	975	975	975	2
622	20240229	100100	3514820	975	975	975	975	1
623	20240229	100000	3513845	975	976	976	974	205
624	20240229	095900	3313777	976	976	976	976	2
625	20240229	095800	3311825	974	974	974	974	0
626	20240229	095700	3311825	974	974	974	974	1
627	20240229	095600	3310851	974	974	974	974	13
628	20240229	095500	3298189	974	974	974	974	19
629	20240229	095400	3279683	974	976	977	974	347
630	20240229	095300	2941002	974	974	974	974	186
631	20240229	095200	2759838	974	974	974	974	0
632	20240229	095100	2759838	974	974	974	974	0
633	20240229	095000	2759838	974	974	974	974	0
634	20240229	094900	2759838	974	974	974	974	0
635	20240229	094800	2759838	974	974	974	974	1
636	20240229	094700	2758864	974	974	974	974	0
637	20240229	094600	2758864	974	974	974	974	0
638	20240229	094500	2758864	974	974	974	974	0
639	20240229	094400	2758864	974	973	974	973	7
640	20240229	094300	2752047	973	973	973	973	2
641	20240229	094200	2750101	973	974	974	973	4
642	20240229	094100	2746206	976	974	976	974	414
643	20240229	094000	2342958	973	974	974	973	94
644	20240229	093900	2251404	974	974	974	974	1
645	20240229	093800	2250430	975	975	975	975	4
646	20240229	093700	2246530	974	975	975	974	24
647	20240229	093600	2223133	975	976	976	975	27
648	20240229	093500	2196806	976	976	976	976	13
649	20240229	093400	2184118	975	974	975	974	689
650	20240229	093300	1512867	973	973	973	973	0
651	20240229	093200	1512867	973	973	973	973	138
652	20240229	093100	1378593	972	974	974	972	375
653	20240229	093000	1013684	974	974	974	974	4
654	20240229	092900	1009788	974	974	974	974	0
655	20240229	092800	1009788	974	974	974	974	113
656	20240229	092700	899726	974	973	974	973	147
657	20240229	092600	756552	974	974	974	974	258
658	20240229	092500	505260	974	975	975	974	113
659	20240229	092400	395088	975	975	975	975	0
660	20240229	092300	395088	975	975	975	975	0
661	20240229	092200	395088	975	975	975	975	0
662	20240229	092100	395088	975	975	975	975	0
663	20240229	092000	395088	975	975	975	975	0
664	20240229	091900	395088	975	975	975	975	0
665	20240229	091800	395088	975	975	975	975	0
666	20240229	091700	395088	975	975	975	975	0
667	20240229	091600	395088	975	975	975	975	3
668	20240229	091500	392163	975	975	975	975	200
669	20240229	091400	197163	975	975	975	975	107
670	20240229	091300	92838	975	975	975	975	21
671	20240229	091200	72363	975	975	975	975	0
672	20240229	091100	72363	975	975	975	975	0
673	20240229	091000	72363	975	975	975	975	0
674	20240229	090900	72363	975	975	975	975	0
675	20240229	090800	72363	975	975	975	975	0
676	20240229	090700	72363	975	975	975	975	1
677	20240229	090600	71388	975	975	975	975	2
678	20240229	090500	69438	978	978	978	978	0
679	20240229	090400	69438	978	978	978	978	11
680	20240229	090300	58680	978	978	978	978	0
681	20240229	090200	58680	978	978	978	978	0
682	20240229	090100	58680	978	978	978	978	0
683	20240229	090000	58680	978	978	978	978	60