KissMeData/046970/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	192700	535007545	1684	1684	1684	1684	6801
3	20240229	192600	535007545	1684	1684	1684	1684	0
4	20240229	192500	535007545	1684	1684	1684	1684	0
5	20240229	192400	535007545	1684	1684	1684	1684	0
6	20240229	192300	535007545	1684	1684	1684	1684	0
7	20240229	192200	535007545	1684	1684	1684	1684	0
8	20240229	192100	535007545	1684	1684	1684	1684	0
9	20240229	192000	535007545	1684	1684	1684	1684	0
10	20240229	191900	535007545	1684	1684	1684	1684	0
11	20240229	191800	535007545	1684	1684	1684	1684	0
12	20240229	191700	535007545	1684	1684	1684	1684	0
13	20240229	191600	535007545	1684	1684	1684	1684	0
14	20240229	191500	535007545	1684	1684	1684	1684	0
15	20240229	191400	535007545	1684	1684	1684	1684	0
16	20240229	191300	535007545	1684	1684	1684	1684	0
17	20240229	191200	535007545	1684	1684	1684	1684	0
18	20240229	191100	535007545	1684	1684	1684	1684	0
19	20240229	191000	535007545	1684	1684	1684	1684	0
20	20240229	190900	535007545	1684	1684	1684	1684	0
21	20240229	190800	535007545	1684	1684	1684	1684	0
22	20240229	190700	535007545	1684	1684	1684	1684	0
23	20240229	190600	535007545	1684	1684	1684	1684	0
24	20240229	190500	535007545	1684	1684	1684	1684	0
25	20240229	190400	535007545	1684	1684	1684	1684	0
26	20240229	190300	535007545	1684	1684	1684	1684	0
27	20240229	190200	535007545	1684	1684	1684	1684	0
28	20240229	190100	535007545	1684	1684	1684	1684	0
29	20240229	190000	535007545	1684	1684	1684	1684	0
30	20240229	185900	535007545	1684	1684	1684	1684	0
31	20240229	185800	535007545	1684	1684	1684	1684	0
32	20240229	185700	535007545	1684	1684	1684	1684	6801
33	20240229	185600	535007545	1684	1684	1684	1684	0
34	20240229	185500	535007545	1684	1684	1684	1684	0
35	20240229	185400	535007545	1684	1684	1684	1684	0
36	20240229	185300	535007545	1684	1684	1684	1684	0
37	20240229	185200	535007545	1684	1684	1684	1684	0
38	20240229	185100	535007545	1684	1684	1684	1684	0
39	20240229	185000	535007545	1684	1684	1684	1684	0
40	20240229	184900	535007545	1684	1684	1684	1684	0
41	20240229	184800	535007545	1684	1684	1684	1684	0
42	20240229	184700	535007545	1684	1684	1684	1684	0
43	20240229	184600	535007545	1684	1684	1684	1684	0
44	20240229	184500	535007545	1684	1684	1684	1684	0
45	20240229	184400	535007545	1684	1684	1684	1684	0
46	20240229	184300	535007545	1684	1684	1684	1684	0
47	20240229	184200	535007545	1684	1684	1684	1684	0
48	20240229	184100	535007545	1684	1684	1684	1684	0
49	20240229	184000	535007545	1684	1684	1684	1684	0
50	20240229	183900	535007545	1684	1684	1684	1684	0
51	20240229	183800	535007545	1684	1684	1684	1684	0
52	20240229	183700	535007545	1684	1684	1684	1684	0
53	20240229	183600	535007545	1684	1684	1684	1684	0
54	20240229	183500	535007545	1684	1684	1684	1684	0
55	20240229	183400	535007545	1684	1684	1684	1684	0
56	20240229	183300	535007545	1684	1684	1684	1684	0
57	20240229	183200	535007545	1684	1684	1684	1684	0
58	20240229	183100	535007545	1684	1684	1684	1684	0
59	20240229	183000	535007545	1684	1684	1684	1684	0
60	20240229	182900	535007545	1684	1684	1684	1684	0
61	20240229	182800	535007545	1684	1684	1684	1684	0
62	20240229	182700	535007545	1684	1684	1684	1684	6801
63	20240229	182600	535007545	1684	1684	1684	1684	0
64	20240229	182500	535007545	1684	1684	1684	1684	0
65	20240229	182400	535007545	1684	1684	1684	1684	0
66	20240229	182300	535007545	1684	1684	1684	1684	0
67	20240229	182200	535007545	1684	1684	1684	1684	0
68	20240229	182100	535007545	1684	1684	1684	1684	0
69	20240229	182000	535007545	1684	1684	1684	1684	0
70	20240229	181900	535007545	1684	1684	1684	1684	0
71	20240229	181800	535007545	1684	1684	1684	1684	0
72	20240229	181700	535007545	1684	1684	1684	1684	0
73	20240229	181600	535007545	1684	1684	1684	1684	0
74	20240229	181500	535007545	1684	1684	1684	1684	0
75	20240229	181400	535007545	1684	1684	1684	1684	0
76	20240229	181300	535007545	1684	1684	1684	1684	0
77	20240229	181200	535007545	1684	1684	1684	1684	0
78	20240229	181100	535007545	1684	1684	1684	1684	0
79	20240229	181000	535007545	1684	1684	1684	1684	0
80	20240229	180900	535007545	1684	1684	1684	1684	0
81	20240229	180800	535007545	1684	1684	1684	1684	0
82	20240229	180700	535007545	1684	1684	1684	1684	0
83	20240229	180600	535007545	1684	1684	1684	1684	0
84	20240229	180500	535007545	1684	1684	1684	1684	0
85	20240229	180400	535007545	1684	1684	1684	1684	0
86	20240229	180300	535007545	1684	1684	1684	1684	0
87	20240229	180200	535007545	1684	1684	1684	1684	0
88	20240229	180100	535007545	1684	1684	1684	1684	0
89	20240229	180000	535007545	1684	1684	1684	1684	0
90	20240229	175900	535007545	1684	1684	1684	1684	0
91	20240229	175800	535007545	1684	1684	1684	1684	0
92	20240229	175700	535007545	1684	1684	1684	1684	6801
93	20240229	175600	535007545	1684	1684	1684	1684	0
94	20240229	175500	535007545	1684	1684	1684	1684	0
95	20240229	175400	535007545	1684	1684	1684	1684	0
96	20240229	175300	535007545	1684	1684	1684	1684	0
97	20240229	175200	535007545	1684	1684	1684	1684	0
98	20240229	175100	535007545	1684	1684	1684	1684	0
99	20240229	175000	535007545	1684	1684	1684	1684	0
100	20240229	174900	535007545	1684	1684	1684	1684	0
101	20240229	174800	535007545	1684	1684	1684	1684	0
102	20240229	174700	535007545	1684	1684	1684	1684	0
103	20240229	174600	535007545	1684	1684	1684	1684	0
104	20240229	174500	535007545	1684	1684	1684	1684	0
105	20240229	174400	535007545	1684	1684	1684	1684	0
106	20240229	174300	535007545	1684	1684	1684	1684	0
107	20240229	174200	535007545	1684	1684	1684	1684	0
108	20240229	174100	535007545	1684	1684	1684	1684	0
109	20240229	174000	535007545	1684	1684	1684	1684	0
110	20240229	173900	535007545	1684	1684	1684	1684	0
111	20240229	173800	535007545	1684	1684	1684	1684	0
112	20240229	173700	535007545	1684	1684	1684	1684	0
113	20240229	173600	535007545	1684	1684	1684	1684	0
114	20240229	173500	535007545	1684	1684	1684	1684	0
115	20240229	173400	535007545	1684	1684	1684	1684	0
116	20240229	173300	535007545	1684	1684	1684	1684	0
117	20240229	173200	535007545	1684	1684	1684	1684	0
118	20240229	173100	535007545	1684	1684	1684	1684	0
119	20240229	173000	535007545	1684	1684	1684	1684	0
120	20240229	172900	535007545	1684	1684	1684	1684	0
121	20240229	172800	535007545	1684	1684	1684	1684	0
122	20240229	172700	535007545	1684	1684	1684	1684	6801
123	20240229	172600	535007545	1684	1684	1684	1684	0
124	20240229	172500	535007545	1684	1684	1684	1684	0
125	20240229	172400	535007545	1684	1684	1684	1684	0
126	20240229	172300	535007545	1684	1684	1684	1684	0
127	20240229	172200	535007545	1684	1684	1684	1684	0
128	20240229	172100	535007545	1684	1684	1684	1684	0
129	20240229	172000	535007545	1684	1684	1684	1684	0
130	20240229	171900	535007545	1684	1684	1684	1684	0
131	20240229	171800	535007545	1684	1684	1684	1684	0
132	20240229	171700	535007545	1684	1684	1684	1684	0
133	20240229	171600	535007545	1684	1684	1684	1684	0
134	20240229	171500	535007545	1684	1684	1684	1684	0
135	20240229	171400	535007545	1684	1684	1684	1684	0
136	20240229	171300	535007545	1684	1684	1684	1684	0
137	20240229	171200	535007545	1684	1684	1684	1684	0
138	20240229	171100	535007545	1684	1684	1684	1684	0
139	20240229	171000	535007545	1684	1684	1684	1684	0
140	20240229	170900	535007545	1684	1684	1684	1684	0
141	20240229	170800	535007545	1684	1684	1684	1684	0
142	20240229	170700	535007545	1684	1684	1684	1684	0
143	20240229	170600	535007545	1684	1684	1684	1684	0
144	20240229	170500	535007545	1684	1684	1684	1684	0
145	20240229	170400	535007545	1684	1684	1684	1684	0
146	20240229	170300	535007545	1684	1684	1684	1684	0
147	20240229	170200	535007545	1684	1684	1684	1684	0
148	20240229	170100	535007545	1684	1684	1684	1684	0
149	20240229	170000	535007545	1684	1684	1684	1684	0
150	20240229	165900	535007545	1684	1684	1684	1684	0
151	20240229	165800	535007545	1684	1684	1684	1684	0
152	20240229	165700	535007545	1684	1684	1684	1684	6801
153	20240229	165600	535007545	1684	1684	1684	1684	0
154	20240229	165500	535007545	1684	1684	1684	1684	0
155	20240229	165400	535007545	1684	1684	1684	1684	0
156	20240229	165300	535007545	1684	1684	1684	1684	0
157	20240229	165200	535007545	1684	1684	1684	1684	0
158	20240229	165100	535007545	1684	1684	1684	1684	0
159	20240229	165000	535007545	1684	1684	1684	1684	0
160	20240229	164900	535007545	1684	1684	1684	1684	0
161	20240229	164800	535007545	1684	1684	1684	1684	0
162	20240229	164700	535007545	1684	1684	1684	1684	0
163	20240229	164600	535007545	1684	1684	1684	1684	0
164	20240229	164500	535007545	1684	1684	1684	1684	0
165	20240229	164400	535007545	1684	1684	1684	1684	0
166	20240229	164300	535007545	1684	1684	1684	1684	0
167	20240229	164200	535007545	1684	1684	1684	1684	0
168	20240229	164100	535007545	1684	1684	1684	1684	0
169	20240229	164000	535007545	1684	1684	1684	1684	0
170	20240229	163900	535007545	1684	1684	1684	1684	0
171	20240229	163800	535007545	1684	1684	1684	1684	0
172	20240229	163700	535007545	1684	1684	1684	1684	0
173	20240229	163600	535007545	1684	1684	1684	1684	0
174	20240229	163500	535007545	1684	1684	1684	1684	0
175	20240229	163400	535007545	1684	1684	1684	1684	0
176	20240229	163300	535007545	1684	1684	1684	1684	0
177	20240229	163200	535007545	1684	1684	1684	1684	0
178	20240229	163100	535007545	1684	1684	1684	1684	0
179	20240229	163000	535007545	1684	1684	1684	1684	0
180	20240229	162900	535007545	1684	1684	1684	1684	0
181	20240229	162800	535007545	1684	1684	1684	1684	0
182	20240229	162700	535007545	1684	1684	1684	1684	6801
183	20240229	162600	535007545	1684	1684	1684	1684	0
184	20240229	162500	535007545	1684	1684	1684	1684	0
185	20240229	162400	535007545	1684	1684	1684	1684	0
186	20240229	162300	535007545	1684	1684	1684	1684	0
187	20240229	162200	535007545	1684	1684	1684	1684	0
188	20240229	162100	535007545	1684	1684	1684	1684	0
189	20240229	162000	535007545	1684	1684	1684	1684	0
190	20240229	161900	535007545	1684	1684	1684	1684	0
191	20240229	161800	535007545	1684	1684	1684	1684	0
192	20240229	161700	535007545	1684	1684	1684	1684	0
193	20240229	161600	535007545	1684	1684	1684	1684	0
194	20240229	161500	535007545	1684	1684	1684	1684	0
195	20240229	161400	535007545	1684	1684	1684	1684	0
196	20240229	161300	535007545	1684	1684	1684	1684	0
197	20240229	161200	535007545	1684	1684	1684	1684	0
198	20240229	161100	535007545	1684	1684	1684	1684	0
199	20240229	161000	535007545	1684	1684	1684	1684	0
200	20240229	160900	535007545	1684	1684	1684	1684	0
201	20240229	160800	535007545	1684	1684	1684	1684	0
202	20240229	160700	535007545	1684	1684	1684	1684	0
203	20240229	160600	535007545	1684	1684	1684	1684	0
204	20240229	160500	535007545	1684	1684	1684	1684	0
205	20240229	160400	535007545	1684	1684	1684	1684	0
206	20240229	160300	535007545	1684	1684	1684	1684	0
207	20240229	160200	535007545	1684	1684	1684	1684	0
208	20240229	160100	535007545	1684	1684	1684	1684	0
209	20240229	160000	535007545	1684	1684	1684	1684	0
210	20240229	155900	535007545	1684	1684	1684	1684	0
211	20240229	155800	535007545	1684	1684	1684	1684	0
212	20240229	155700	535007545	1684	1684	1684	1684	6801
213	20240229	155600	535007545	1684	1684	1684	1684	0
214	20240229	155500	535007545	1684	1684	1684	1684	0
215	20240229	155400	535007545	1684	1684	1684	1684	0
216	20240229	155300	535007545	1684	1684	1684	1684	0
217	20240229	155200	535007545	1684	1684	1684	1684	0
218	20240229	155100	535007545	1684	1684	1684	1684	0
219	20240229	155000	535007545	1684	1684	1684	1684	0
220	20240229	154900	535007545	1684	1684	1684	1684	0
221	20240229	154800	535007545	1684	1684	1684	1684	0
222	20240229	154700	535007545	1684	1684	1684	1684	0
223	20240229	154600	535007545	1684	1684	1684	1684	0
224	20240229	154500	535007545	1684	1684	1684	1684	0
225	20240229	154400	535007545	1684	1684	1684	1684	0
226	20240229	154300	535007545	1684	1684	1684	1684	0
227	20240229	154200	535007545	1684	1684	1684	1684	0
228	20240229	154100	535007545	1684	1684	1684	1684	0
229	20240229	154000	535007545	1684	1684	1684	1684	0
230	20240229	153900	535007545	1684	1684	1684	1684	0
231	20240229	153800	535007545	1684	1684	1684	1684	0
232	20240229	153700	535007545	1684	1684	1684	1684	0
233	20240229	153600	535007545	1684	1684	1684	1684	0
234	20240229	153500	535007545	1684	1684	1684	1684	0
235	20240229	153400	535007545	1684	1684	1684	1684	0
236	20240229	153300	535007545	1684	1684	1684	1684	0
237	20240229	153200	535007545	1684	1684	1684	1684	0
238	20240229	153100	535007545	1684	1684	1684	1684	0
239	20240229	153000	535007545	1684	1684	1684	1684	6801
240	20240229	152900	523554661	1684	1684	1684	1684	0
241	20240229	152800	523554661	1684	1684	1684	1684	0
242	20240229	152700	523554661	1684	1684	1684	1684	0
243	20240229	152600	523554661	1684	1684	1684	1684	0
244	20240229	152500	523554661	1684	1684	1684	1684	0
245	20240229	152400	523554661	1684	1684	1684	1684	0
246	20240229	152300	523554661	1684	1684	1684	1684	0
247	20240229	152200	523554661	1684	1684	1684	1684	0
248	20240229	152100	523554661	1684	1684	1684	1684	0
249	20240229	152000	523554661	1684	1684	1684	1684	0
250	20240229	151900	523554661	1684	1675	1684	1675	36
251	20240229	151800	523494352	1675	1675	1675	1675	1
252	20240229	151700	523492677	1675	1682	1687	1675	75
253	20240229	151600	523366625	1672	1682	1682	1672	1421
254	20240229	151500	520989596	1682	1682	1682	1674	7
255	20240229	151400	520977852	1675	1680	1682	1675	1013
256	20240229	151300	519276024	1680	1680	1680	1680	1004
257	20240229	151200	517589304	1679	1673	1679	1673	1214
258	20240229	151100	515557430	1673	1673	1673	1673	561
259	20240229	151000	514618877	1680	1680	1680	1680	31
260	20240229	150900	514566797	1680	1680	1680	1680	20
261	20240229	150800	514533197	1682	1682	1682	1682	0
262	20240229	150700	514533197	1682	1682	1682	1682	3512
263	20240229	150600	508626013	1682	1671	1682	1671	1203
264	20240229	150500	506615766	1683	1673	1683	1672	896
265	20240229	150400	505117370	1686	1682	1686	1673	4859
266	20240229	150300	496936479	1675	1675	1675	1675	539
267	20240229	150200	496033654	1676	1676	1676	1676	463
268	20240229	150100	495257666	1684	1684	1684	1684	0
269	20240229	150000	495257666	1684	1676	1684	1676	7
270	20240229	145900	495245886	1676	1686	1686	1676	938
271	20240229	145800	493670998	1686	1686	1686	1686	213
272	20240229	145700	493311880	1688	1687	1688	1687	30
273	20240229	145600	493261256	1688	1674	1688	1674	35
274	20240229	145500	493202652	1674	1675	1675	1674	66
275	20240229	145400	493092134	1674	1674	1674	1674	1
276	20240229	145300	493090460	1688	1683	1688	1683	180
277	20240229	145200	492786641	1682	1682	1682	1682	106
278	20240229	145100	492608349	1681	1673	1681	1673	1400
279	20240229	145000	490255463	1673	1674	1674	1673	783
280	20240229	144900	488945244	1675	1675	1675	1675	500
281	20240229	144800	488107744	1681	1681	1681	1681	0
282	20240229	144700	488107744	1681	1681	1681	1681	3
283	20240229	144600	488102701	1681	1675	1681	1675	21
284	20240229	144500	488067520	1674	1674	1674	1674	0
285	20240229	144400	488067520	1674	1674	1674	1674	0
286	20240229	144300	488067520	1674	1675	1675	1674	1066
287	20240229	144200	486283013	1675	1675	1675	1675	5
288	20240229	144100	486274638	1675	1675	1675	1675	5
289	20240229	144000	486266263	1675	1674	1675	1674	46
290	20240229	143900	486189214	1674	1674	1674	1674	32
291	20240229	143800	486135646	1675	1675	1675	1675	352
292	20240229	143700	485546046	1681	1681	1681	1681	0
293	20240229	143600	485546046	1681	1681	1681	1681	0
294	20240229	143500	485546046	1681	1681	1681	1681	3
295	20240229	143400	485541003	1681	1680	1681	1680	1993
296	20240229	143300	482190786	1681	1681	1681	1681	0
297	20240229	143200	482190786	1681	1681	1681	1681	0
298	20240229	143100	482190786	1681	1681	1681	1681	0
299	20240229	143000	482190786	1681	1681	1681	1681	0
300	20240229	142900	482190786	1681	1681	1681	1681	1
301	20240229	142800	482189105	1681	1681	1681	1681	1
302	20240229	142700	482187424	1681	1679	1681	1673	67
303	20240229	142600	482075288	1681	1680	1681	1680	200
304	20240229	142500	481739229	1680	1680	1680	1680	2
305	20240229	142400	481735869	1686	1674	1686	1674	21
306	20240229	142300	481700703	1688	1675	1688	1673	60
307	20240229	142200	481600282	1691	1691	1691	1691	1
308	20240229	142100	481598591	1688	1684	1690	1684	758
309	20240229	142000	480317753	1685	1689	1689	1685	19
310	20240229	141900	480285669	1690	1683	1690	1683	2000
311	20240229	141800	476907848	1683	1682	1683	1682	502
312	20240229	141700	476062999	1683	1679	1683	1679	3805
313	20240229	141600	469665692	1678	1678	1678	1678	613
314	20240229	141500	468637078	1678	1677	1678	1677	189
315	20240229	141400	468320106	1676	1674	1677	1674	96
316	20240229	141300	468159212	1673	1673	1673	1673	0
317	20240229	141200	468159212	1673	1668	1673	1665	2050
318	20240229	141100	464744164	1670	1670	1670	1670	100
319	20240229	141000	464577164	1667	1667	1667	1667	0
320	20240229	140900	464577164	1667	1667	1667	1667	0
321	20240229	140800	464577164	1667	1670	1670	1667	1069
322	20240229	140700	462794733	1670	1670	1670	1670	1
323	20240229	140600	462793063	1670	1670	1670	1669	18
324	20240229	140500	462763018	1670	1670	1670	1670	0
325	20240229	140400	462763018	1670	1668	1670	1668	3102
326	20240229	140300	457583437	1668	1669	1669	1668	933
327	20240229	140200	456026760	1669	1669	1669	1669	162
328	20240229	140100	455756382	1669	1669	1669	1669	13
329	20240229	140000	455734685	1669	1669	1669	1669	0
330	20240229	135900	455734685	1669	1669	1669	1669	19
331	20240229	135800	455702974	1669	1669	1669	1669	2
332	20240229	135700	455699636	1669	1669	1669	1669	3
333	20240229	135600	455694629	1669	1669	1669	1669	0
334	20240229	135500	455694629	1669	1669	1669	1669	0
335	20240229	135400	455694629	1669	1666	1669	1666	2
336	20240229	135300	455691294	1665	1667	1667	1665	3919
337	20240229	135200	449164183	1666	1666	1666	1666	250
338	20240229	135100	448747683	1665	1667	1667	1665	3000
339	20240229	135000	443749391	1667	1667	1667	1667	500
340	20240229	134900	442915891	1666	1666	1666	1666	0
341	20240229	134800	442915891	1666	1666	1666	1666	104
342	20240229	134700	442742627	1666	1668	1668	1666	1015
343	20240229	134600	441050203	1668	1668	1668	1668	0
344	20240229	134500	441050203	1668	1668	1668	1668	30
345	20240229	134400	441000163	1669	1669	1669	1669	20
346	20240229	134300	440966783	1669	1669	1669	1669	810
347	20240229	134200	439614893	1670	1670	1670	1670	0
348	20240229	134100	439614893	1670	1670	1670	1665	2476
349	20240229	134000	435489311	1670	1670	1670	1670	10
350	20240229	133900	435472611	1670	1670	1670	1670	200
351	20240229	133800	435138611	1670	1670	1670	1670	0
352	20240229	133700	435138611	1670	1670	1670	1670	10
353	20240229	133600	435121911	1670	1670	1670	1670	0
354	20240229	133500	435121911	1670	1670	1670	1670	0
355	20240229	133400	435121911	1670	1670	1670	1670	0
356	20240229	133300	435121911	1670	1670	1670	1670	0
357	20240229	133200	435121911	1670	1670	1670	1670	0
358	20240229	133100	435121911	1670	1670	1670	1670	50
359	20240229	133000	435038411	1670	1670	1670	1670	100
360	20240229	132900	434871411	1670	1670	1670	1670	0
361	20240229	132800	434871411	1670	1670	1670	1670	0
362	20240229	132700	434871411	1670	1670	1670	1670	36
363	20240229	132600	434811291	1665	1665	1665	1665	0
364	20240229	132500	434811291	1665	1665	1665	1665	0
365	20240229	132400	434811291	1665	1665	1665	1665	0
366	20240229	132300	434811291	1665	1669	1669	1665	5002
367	20240229	132200	426472713	1669	1669	1669	1669	798
368	20240229	132100	425140851	1670	1670	1670	1670	0
369	20240229	132000	425140851	1670	1670	1670	1670	107
370	20240229	131900	424962161	1670	1670	1670	1670	40
371	20240229	131800	424895361	1670	1670	1670	1670	0
372	20240229	131700	424895361	1670	1670	1670	1670	1
373	20240229	131600	424893691	1670	1670	1670	1670	10
374	20240229	131500	424876991	1670	1670	1670	1670	3269
375	20240229	131400	419417761	1670	1671	1679	1670	1798
376	20240229	131300	416414092	1670	1670	1670	1670	1
377	20240229	131200	416412422	1670	1671	1671	1670	590
378	20240229	131100	415427050	1679	1679	1679	1679	0
379	20240229	131000	415427050	1679	1679	1679	1679	0
380	20240229	130900	415427050	1679	1679	1679	1679	0
381	20240229	130800	415427050	1679	1671	1679	1671	2
382	20240229	130700	415423700	1670	1671	1671	1670	168
383	20240229	130600	415143116	1680	1680	1680	1680	0
384	20240229	130500	415143116	1680	1680	1680	1680	0
385	20240229	130400	415143116	1680	1680	1680	1680	0
386	20240229	130300	415143116	1680	1680	1680	1680	0
387	20240229	130200	415143116	1680	1680	1680	1680	0
388	20240229	130100	415143116	1680	1680	1680	1680	0
389	20240229	130000	415143116	1680	1680	1680	1680	0
390	20240229	125900	415143116	1680	1680	1680	1680	0
391	20240229	125800	415143116	1680	1680	1680	1680	0
392	20240229	125700	415143116	1680	1680	1680	1680	0
393	20240229	125600	415143116	1680	1680	1680	1680	0
394	20240229	125500	415143116	1680	1670	1680	1670	2
395	20240229	125400	415139766	1680	1680	1680	1680	1
396	20240229	125300	415138086	1679	1679	1679	1679	0
397	20240229	125200	415138086	1679	1679	1679	1679	0
398	20240229	125100	415138086	1679	1679	1679	1679	0
399	20240229	125000	415138086	1679	1679	1679	1679	501
400	20240229	124900	414296907	1670	1677	1677	1670	2000
401	20240229	124800	410956566	1680	1680	1680	1680	0
402	20240229	124700	410956566	1680	1680	1680	1680	0
403	20240229	124600	410956566	1680	1680	1680	1679	303
404	20240229	124500	410447826	1680	1678	1680	1678	201
405	20240229	124400	410110546	1677	1677	1677	1677	79
406	20240229	124300	409978063	1677	1677	1677	1677	101
407	20240229	124200	409808686	1677	1677	1677	1677	151
408	20240229	124100	409555459	1677	1677	1677	1677	0
409	20240229	124000	409555459	1677	1677	1677	1677	3
410	20240229	123900	409550428	1677	1677	1677	1677	29
411	20240229	123800	409501795	1677	1677	1677	1677	0
412	20240229	123700	409501795	1677	1677	1677	1677	16
413	20240229	123600	409474963	1677	1677	1677	1677	180
414	20240229	123500	409173103	1677	1677	1677	1677	0
415	20240229	123400	409173103	1677	1677	1677	1677	672
416	20240229	123300	408046159	1677	1677	1677	1677	0
417	20240229	123200	408046159	1677	1677	1677	1677	127
418	20240229	123100	407833180	1677	1677	1677	1677	0
419	20240229	123000	407833180	1677	1677	1677	1677	0
420	20240229	122900	407833180	1677	1677	1677	1677	1
421	20240229	122800	407831503	1677	1677	1677	1677	0
422	20240229	122700	407831503	1677	1677	1677	1677	0
423	20240229	122600	407831503	1677	1677	1677	1677	50
424	20240229	122500	407747653	1677	1677	1677	1677	181
425	20240229	122400	407444116	1677	1677	1677	1677	0
426	20240229	122300	407444116	1677	1677	1677	1677	100
427	20240229	122200	407276416	1677	1677	1677	1677	0
428	20240229	122100	407276416	1677	1677	1677	1677	28
429	20240229	122000	407229460	1670	1670	1670	1670	0
430	20240229	121900	407229460	1670	1670	1670	1670	100
431	20240229	121800	407062460	1672	1672	1672	1672	0
432	20240229	121700	407062460	1672	1672	1672	1672	48
433	20240229	121600	406982204	1670	1674	1674	1670	4183
434	20240229	121500	399988119	1677	1677	1677	1677	5
435	20240229	121400	399979734	1677	1677	1677	1677	1
436	20240229	121300	399978057	1674	1674	1674	1674	10
437	20240229	121200	399961317	1674	1674	1674	1674	0
438	20240229	121100	399961317	1674	1674	1674	1674	131
439	20240229	121000	399742023	1677	1675	1677	1674	839
440	20240229	120900	398335172	1675	1675	1675	1675	1
441	20240229	120800	398333497	1674	1674	1674	1674	0
442	20240229	120700	398333497	1674	1674	1674	1674	140
443	20240229	120600	398099137	1674	1674	1674	1674	0
444	20240229	120500	398099137	1674	1674	1674	1674	0
445	20240229	120400	398099137	1674	1674	1674	1674	0
446	20240229	120300	398099137	1674	1674	1674	1674	290
447	20240229	120200	397613677	1674	1674	1674	1674	22
448	20240229	120100	397576849	1674	1674	1674	1674	0
449	20240229	120000	397576849	1674	1674	1674	1674	0
450	20240229	115900	397576849	1674	1674	1674	1674	0
451	20240229	115800	397576849	1674	1674	1674	1674	910
452	20240229	115700	396053509	1675	1675	1675	1675	0
453	20240229	115600	396053509	1675	1675	1675	1675	16
454	20240229	115500	396026709	1675	1675	1675	1675	183
455	20240229	115400	395720184	1675	1675	1675	1675	99
456	20240229	115300	395554359	1675	1675	1675	1675	0
457	20240229	115200	395554359	1675	1679	1679	1675	774
458	20240229	115100	394257209	1679	1679	1679	1679	10
459	20240229	115000	394240419	1680	1680	1680	1680	0
460	20240229	114900	394240419	1680	1680	1680	1680	200
461	20240229	114800	393904419	1680	1680	1680	1680	3
462	20240229	114700	393899379	1681	1680	1681	1680	500
463	20240229	114600	393059109	1680	1680	1680	1680	0
464	20240229	114500	393059109	1680	1680	1680	1680	300
465	20240229	114400	392555109	1680	1680	1680	1680	500
466	20240229	114300	391715109	1680	1680	1680	1680	882
467	20240229	114200	390233349	1680	1680	1680	1680	0
468	20240229	114100	390233349	1680	1680	1680	1680	0
469	20240229	114000	390233349	1680	1680	1680	1680	0
470	20240229	113900	390233349	1680	1680	1680	1680	23
471	20240229	113800	390194709	1673	1675	1675	1673	3790
472	20240229	113700	383846614	1675	1675	1675	1675	244
473	20240229	113600	383437914	1680	1680	1680	1680	0
474	20240229	113500	383437914	1680	1679	1680	1679	2
475	20240229	113400	383434555	1680	1675	1680	1675	285
476	20240229	113300	382957080	1675	1675	1675	1675	1
477	20240229	113200	382955405	1675	1675	1675	1675	100
478	20240229	113100	382787905	1675	1675	1675	1675	1
479	20240229	113000	382786230	1675	1675	1675	1675	0
480	20240229	112900	382786230	1675	1677	1677	1675	629
481	20240229	112800	381732002	1677	1677	1677	1677	0
482	20240229	112700	381732002	1677	1677	1677	1677	6
483	20240229	112600	381721940	1679	1679	1679	1679	1
484	20240229	112500	381720261	1680	1680	1680	1680	161
485	20240229	112400	381449781	1680	1680	1680	1680	7
486	20240229	112300	381438021	1680	1680	1680	1676	654
487	20240229	112200	380341903	1681	1681	1681	1681	5
488	20240229	112100	380333498	1681	1681	1681	1681	2
489	20240229	112000	380330136	1681	1681	1681	1681	0
490	20240229	111900	380330136	1681	1681	1681	1681	5
491	20240229	111800	380321731	1681	1681	1681	1681	1
492	20240229	111700	380320050	1681	1681	1681	1681	1
493	20240229	111600	380318369	1681	1681	1681	1681	0
494	20240229	111500	380318369	1681	1679	1681	1679	581
495	20240229	111400	379342868	1676	1676	1676	1676	1021
496	20240229	111300	377631672	1676	1676	1676	1676	0
497	20240229	111200	377631672	1676	1676	1676	1676	100
498	20240229	111100	377464072	1676	1676	1676	1676	1460
499	20240229	111000	375017112	1675	1675	1675	1675	406
500	20240229	110900	374337062	1676	1672	1676	1672	1145
501	20240229	110800	372418055	1671	1671	1671	1671	28
502	20240229	110700	372371267	1671	1670	1671	1670	3459
503	20240229	110600	366594736	1670	1669	1670	1669	2503
504	20240229	110500	362417187	1668	1668	1668	1668	511
505	20240229	110400	361564839	1668	1666	1668	1666	25
506	20240229	110300	361523187	1666	1666	1666	1666	784
507	20240229	110200	360217043	1668	1668	1668	1668	1
508	20240229	110100	360215375	1667	1667	1667	1667	609
509	20240229	110000	359200172	1669	1669	1669	1669	200
510	20240229	105900	358866372	1669	1669	1669	1669	132
511	20240229	105800	358646064	1667	1667	1667	1667	390
512	20240229	105700	357995934	1668	1668	1668	1668	10
513	20240229	105600	357979254	1668	1669	1669	1668	769
514	20240229	105500	356696465	1669	1669	1669	1669	1
515	20240229	105400	356694796	1670	1670	1670	1670	20
516	20240229	105300	356661396	1670	1670	1670	1670	8
517	20240229	105200	356648036	1669	1669	1669	1669	0
518	20240229	105100	356648036	1669	1669	1669	1669	750
519	20240229	105000	355396286	1669	1669	1669	1669	249
520	20240229	104900	354980705	1669	1669	1669	1669	394
521	20240229	104800	354323119	1669	1669	1669	1669	1630
522	20240229	104700	351602649	1668	1668	1668	1668	1634
523	20240229	104600	348877137	1668	1670	1670	1668	377
524	20240229	104500	348247767	1670	1670	1670	1670	1
525	20240229	104400	348246097	1670	1670	1670	1670	163
526	20240229	104300	347973887	1670	1669	1670	1668	1270
527	20240229	104200	345854704	1670	1669	1670	1669	22
528	20240229	104100	345817985	1670	1670	1670	1670	1174
529	20240229	104000	343857405	1670	1670	1670	1670	1300
530	20240229	103900	341686405	1678	1678	1678	1678	47
531	20240229	103800	341607539	1679	1679	1679	1679	0
532	20240229	103700	341607539	1679	1679	1679	1679	8
533	20240229	103600	341594107	1679	1679	1679	1679	0
534	20240229	103500	341594107	1679	1679	1679	1679	0
535	20240229	103400	341594107	1679	1669	1679	1669	2
536	20240229	103300	341590759	1669	1670	1670	1669	500
537	20240229	103200	340756139	1679	1679	1679	1679	100
538	20240229	103100	340588239	1679	1671	1679	1671	20
539	20240229	103000	340554695	1670	1670	1670	1670	2339
540	20240229	102900	336648565	1670	1670	1670	1670	267
541	20240229	102800	336202675	1669	1669	1669	1669	1
542	20240229	102700	336201006	1670	1670	1670	1670	1
543	20240229	102600	336199336	1670	1670	1670	1670	301
544	20240229	102500	335696666	1670	1670	1670	1670	0
545	20240229	102400	335696666	1670	1670	1670	1670	0
546	20240229	102300	335696666	1670	1670	1670	1670	0
547	20240229	102200	335696666	1670	1670	1670	1670	0
548	20240229	102100	335696666	1670	1670	1670	1670	10
549	20240229	102000	335679966	1669	1666	1670	1666	143
550	20240229	101900	335441301	1669	1669	1669	1669	0
551	20240229	101800	335441301	1669	1666	1669	1666	243
552	20240229	101700	335036460	1666	1666	1666	1666	0
553	20240229	101600	335036460	1666	1666	1666	1666	6
554	20240229	101500	335026464	1666	1667	1667	1666	1325
555	20240229	101400	332817753	1670	1670	1670	1670	237
556	20240229	101300	332421963	1666	1667	1669	1666	1102
557	20240229	101200	330586025	1666	1666	1666	1666	0
558	20240229	101100	330586025	1666	1665	1666	1664	5284
559	20240229	101000	321787268	1665	1665	1665	1656	1227
560	20240229	100900	319749359	1666	1666	1666	1656	2230
561	20240229	100800	316049065	1671	1665	1671	1658	1005
562	20240229	100700	314382414	1656	1672	1672	1656	27191
563	20240229	100600	269195150	1672	1681	1681	1672	540
564	20240229	100500	268289993	1682	1682	1682	1682	15
565	20240229	100400	268264763	1683	1683	1683	1683	0
566	20240229	100300	268264763	1683	1683	1683	1683	3
567	20240229	100200	268259714	1683	1683	1683	1679	13
568	20240229	100100	268237864	1683	1679	1683	1679	6
569	20240229	100000	268227778	1679	1679	1679	1679	136
570	20240229	095900	267999434	1674	1674	1674	1674	48
571	20240229	095800	267919082	1674	1679	1679	1674	101
572	20240229	095700	267750003	1674	1674	1674	1674	20
573	20240229	095600	267716523	1675	1674	1675	1674	1035
574	20240229	095500	265983773	1674	1674	1674	1674	2
575	20240229	095400	265980425	1675	1675	1675	1675	10
576	20240229	095300	265963675	1675	1675	1675	1675	1
577	20240229	095200	265962000	1677	1677	1677	1677	10
578	20240229	095100	265945230	1679	1679	1679	1679	0
579	20240229	095000	265945230	1679	1675	1679	1675	1719
580	20240229	094900	263065892	1675	1677	1677	1675	1000
581	20240229	094800	261390354	1679	1683	1683	1679	1039
582	20240229	094700	259645473	1688	1688	1688	1688	0
583	20240229	094600	259645473	1688	1688	1688	1679	862
584	20240229	094500	258194644	1680	1693	1693	1680	1322
585	20240229	094400	255969511	1688	1688	1688	1688	0
586	20240229	094300	255969511	1688	1693	1693	1688	1157
587	20240229	094200	254014280	1690	1693	1693	1690	5006
588	20240229	094100	245553535	1691	1697	1697	1690	3812
589	20240229	094000	239107773	1697	1693	1697	1692	843
590	20240229	093900	237678247	1692	1690	1692	1690	785
591	20240229	093800	236351455	1690	1688	1690	1688	288
592	20240229	093700	235865308	1688	1686	1688	1686	3
593	20240229	093600	235860247	1685	1681	1685	1679	3459
594	20240229	093500	230036929	1680	1680	1680	1680	39
595	20240229	093400	229971409	1680	1680	1680	1680	603
596	20240229	093300	228958369	1684	1684	1684	1684	5
597	20240229	093200	228949949	1684	1684	1684	1684	13
598	20240229	093100	228928057	1683	1683	1683	1683	51
599	20240229	093000	228842224	1684	1678	1684	1678	180
600	20240229	092900	228540069	1677	1676	1678	1675	3883
601	20240229	092800	222028413	1675	1675	1675	1675	43
602	20240229	092700	221956388	1676	1676	1676	1676	1027
603	20240229	092600	220235136	1676	1676	1676	1676	58
604	20240229	092500	220137928	1676	1676	1676	1676	1
605	20240229	092400	220136252	1676	1676	1676	1675	609
606	20240229	092300	219116068	1676	1668	1677	1667	213
607	20240229	092200	218759126	1678	1677	1678	1677	533
608	20240229	092100	217864754	1667	1679	1679	1667	101
609	20240229	092000	217695187	1679	1676	1679	1676	541
610	20240229	091900	216787315	1666	1666	1666	1666	0
611	20240229	091800	216787315	1666	1675	1675	1666	14925
612	20240229	091700	191912992	1672	1666	1674	1666	9748
613	20240229	091600	175606669	1666	1666	1672	1666	402
614	20240229	091500	174936931	1672	1672	1672	1666	106
615	20240229	091400	174759711	1669	1671	1671	1669	391
616	20240229	091300	174106352	1671	1663	1672	1655	51824
617	20240229	091200	88114265	1673	1667	1673	1663	1131
618	20240229	091100	86233398	1662	1662	1662	1662	0
619	20240229	091000	86233398	1662	1674	1674	1662	10002
620	20240229	090900	69570585	1674	1674	1674	1674	630
621	20240229	090800	68515965	1674	1672	1674	1672	1457
622	20240229	090700	66078703	1672	1672	1672	1672	1610
623	20240229	090600	63386783	1672	1672	1672	1668	464
624	20240229	090500	62611137	1674	1674	1674	1674	27
625	20240229	090400	62565939	1680	1668	1680	1664	20363
626	20240229	090300	28584399	1668	1672	1672	1668	3103
627	20240229	090200	23399660	1673	1697	1697	1673	8100
628	20240229	090100	9742637	1688	1684	1697	1680	718
629	20240229	090000	8536263	1685	1688	1698	1685	5057