KissMeData/225430/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	204100	48611414	979	979	979	979	1553
3	20240229	204000	48611414	979	979	979	979	0
4	20240229	203900	48611414	979	979	979	979	0
5	20240229	203800	48611414	979	979	979	979	0
6	20240229	203700	48611414	979	979	979	979	0
7	20240229	203600	48611414	979	979	979	979	0
8	20240229	203500	48611414	979	979	979	979	0
9	20240229	203400	48611414	979	979	979	979	0
10	20240229	203300	48611414	979	979	979	979	0
11	20240229	203200	48611414	979	979	979	979	0
12	20240229	203100	48611414	979	979	979	979	0
13	20240229	203000	48611414	979	979	979	979	0
14	20240229	202900	48611414	979	979	979	979	0
15	20240229	202800	48611414	979	979	979	979	0
16	20240229	202700	48611414	979	979	979	979	0
17	20240229	202600	48611414	979	979	979	979	0
18	20240229	202500	48611414	979	979	979	979	0
19	20240229	202400	48611414	979	979	979	979	0
20	20240229	202300	48611414	979	979	979	979	0
21	20240229	202200	48611414	979	979	979	979	0
22	20240229	202100	48611414	979	979	979	979	0
23	20240229	202000	48611414	979	979	979	979	0
24	20240229	201900	48611414	979	979	979	979	0
25	20240229	201800	48611414	979	979	979	979	0
26	20240229	201700	48611414	979	979	979	979	0
27	20240229	201600	48611414	979	979	979	979	0
28	20240229	201500	48611414	979	979	979	979	0
29	20240229	201400	48611414	979	979	979	979	0
30	20240229	201300	48611414	979	979	979	979	0
31	20240229	201200	48611414	979	979	979	979	0
32	20240229	201100	48611414	979	979	979	979	1553
33	20240229	201000	48611414	979	979	979	979	0
34	20240229	200900	48611414	979	979	979	979	0
35	20240229	200800	48611414	979	979	979	979	0
36	20240229	200700	48611414	979	979	979	979	0
37	20240229	200600	48611414	979	979	979	979	0
38	20240229	200500	48611414	979	979	979	979	0
39	20240229	200400	48611414	979	979	979	979	0
40	20240229	200300	48611414	979	979	979	979	0
41	20240229	200200	48611414	979	979	979	979	0
42	20240229	200100	48611414	979	979	979	979	0
43	20240229	200000	48611414	979	979	979	979	0
44	20240229	195900	48611414	979	979	979	979	0
45	20240229	195800	48611414	979	979	979	979	0
46	20240229	195700	48611414	979	979	979	979	0
47	20240229	195600	48611414	979	979	979	979	0
48	20240229	195500	48611414	979	979	979	979	0
49	20240229	195400	48611414	979	979	979	979	0
50	20240229	195300	48611414	979	979	979	979	0
51	20240229	195200	48611414	979	979	979	979	0
52	20240229	195100	48611414	979	979	979	979	0
53	20240229	195000	48611414	979	979	979	979	0
54	20240229	194900	48611414	979	979	979	979	0
55	20240229	194800	48611414	979	979	979	979	0
56	20240229	194700	48611414	979	979	979	979	0
57	20240229	194600	48611414	979	979	979	979	0
58	20240229	194500	48611414	979	979	979	979	0
59	20240229	194400	48611414	979	979	979	979	0
60	20240229	194300	48611414	979	979	979	979	0
61	20240229	194200	48611414	979	979	979	979	0
62	20240229	194100	48611414	979	979	979	979	1553
63	20240229	194000	48611414	979	979	979	979	0
64	20240229	193900	48611414	979	979	979	979	0
65	20240229	193800	48611414	979	979	979	979	0
66	20240229	193700	48611414	979	979	979	979	0
67	20240229	193600	48611414	979	979	979	979	0
68	20240229	193500	48611414	979	979	979	979	0
69	20240229	193400	48611414	979	979	979	979	0
70	20240229	193300	48611414	979	979	979	979	0
71	20240229	193200	48611414	979	979	979	979	0
72	20240229	193100	48611414	979	979	979	979	0
73	20240229	193000	48611414	979	979	979	979	0
74	20240229	192900	48611414	979	979	979	979	0
75	20240229	192800	48611414	979	979	979	979	0
76	20240229	192700	48611414	979	979	979	979	0
77	20240229	192600	48611414	979	979	979	979	0
78	20240229	192500	48611414	979	979	979	979	0
79	20240229	192400	48611414	979	979	979	979	0
80	20240229	192300	48611414	979	979	979	979	0
81	20240229	192200	48611414	979	979	979	979	0
82	20240229	192100	48611414	979	979	979	979	0
83	20240229	192000	48611414	979	979	979	979	0
84	20240229	191900	48611414	979	979	979	979	0
85	20240229	191800	48611414	979	979	979	979	0
86	20240229	191700	48611414	979	979	979	979	0
87	20240229	191600	48611414	979	979	979	979	0
88	20240229	191500	48611414	979	979	979	979	0
89	20240229	191400	48611414	979	979	979	979	0
90	20240229	191300	48611414	979	979	979	979	0
91	20240229	191200	48611414	979	979	979	979	0
92	20240229	191100	48611414	979	979	979	979	1553
93	20240229	191000	48611414	979	979	979	979	0
94	20240229	190900	48611414	979	979	979	979	0
95	20240229	190800	48611414	979	979	979	979	0
96	20240229	190700	48611414	979	979	979	979	0
97	20240229	190600	48611414	979	979	979	979	0
98	20240229	190500	48611414	979	979	979	979	0
99	20240229	190400	48611414	979	979	979	979	0
100	20240229	190300	48611414	979	979	979	979	0
101	20240229	190200	48611414	979	979	979	979	0
102	20240229	190100	48611414	979	979	979	979	0
103	20240229	190000	48611414	979	979	979	979	0
104	20240229	185900	48611414	979	979	979	979	0
105	20240229	185800	48611414	979	979	979	979	0
106	20240229	185700	48611414	979	979	979	979	0
107	20240229	185600	48611414	979	979	979	979	0
108	20240229	185500	48611414	979	979	979	979	0
109	20240229	185400	48611414	979	979	979	979	0
110	20240229	185300	48611414	979	979	979	979	0
111	20240229	185200	48611414	979	979	979	979	0
112	20240229	185100	48611414	979	979	979	979	0
113	20240229	185000	48611414	979	979	979	979	0
114	20240229	184900	48611414	979	979	979	979	0
115	20240229	184800	48611414	979	979	979	979	0
116	20240229	184700	48611414	979	979	979	979	0
117	20240229	184600	48611414	979	979	979	979	0
118	20240229	184500	48611414	979	979	979	979	0
119	20240229	184400	48611414	979	979	979	979	0
120	20240229	184300	48611414	979	979	979	979	0
121	20240229	184200	48611414	979	979	979	979	0
122	20240229	184100	48611414	979	979	979	979	1553
123	20240229	184000	48611414	979	979	979	979	0
124	20240229	183900	48611414	979	979	979	979	0
125	20240229	183800	48611414	979	979	979	979	0
126	20240229	183700	48611414	979	979	979	979	0
127	20240229	183600	48611414	979	979	979	979	0
128	20240229	183500	48611414	979	979	979	979	0
129	20240229	183400	48611414	979	979	979	979	0
130	20240229	183300	48611414	979	979	979	979	0
131	20240229	183200	48611414	979	979	979	979	0
132	20240229	183100	48611414	979	979	979	979	0
133	20240229	183000	48611414	979	979	979	979	0
134	20240229	182900	48611414	979	979	979	979	0
135	20240229	182800	48611414	979	979	979	979	0
136	20240229	182700	48611414	979	979	979	979	0
137	20240229	182600	48611414	979	979	979	979	0
138	20240229	182500	48611414	979	979	979	979	0
139	20240229	182400	48611414	979	979	979	979	0
140	20240229	182300	48611414	979	979	979	979	0
141	20240229	182200	48611414	979	979	979	979	0
142	20240229	182100	48611414	979	979	979	979	0
143	20240229	182000	48611414	979	979	979	979	0
144	20240229	181900	48611414	979	979	979	979	0
145	20240229	181800	48611414	979	979	979	979	0
146	20240229	181700	48611414	979	979	979	979	0
147	20240229	181600	48611414	979	979	979	979	0
148	20240229	181500	48611414	979	979	979	979	0
149	20240229	181400	48611414	979	979	979	979	0
150	20240229	181300	48611414	979	979	979	979	0
151	20240229	181200	48611414	979	979	979	979	0
152	20240229	181100	48611414	979	979	979	979	1553
153	20240229	181000	48611414	979	979	979	979	0
154	20240229	180900	48611414	979	979	979	979	0
155	20240229	180800	48611414	979	979	979	979	0
156	20240229	180700	48611414	979	979	979	979	0
157	20240229	180600	48611414	979	979	979	979	0
158	20240229	180500	48611414	979	979	979	979	0
159	20240229	180400	48611414	979	979	979	979	0
160	20240229	180300	48611414	979	979	979	979	0
161	20240229	180200	48611414	979	979	979	979	0
162	20240229	180100	48611414	979	979	979	979	0
163	20240229	180000	48611414	979	979	979	979	0
164	20240229	175900	48611414	979	979	979	979	0
165	20240229	175800	48611414	979	979	979	979	0
166	20240229	175700	48611414	979	979	979	979	0
167	20240229	175600	48611414	979	979	979	979	0
168	20240229	175500	48611414	979	979	979	979	0
169	20240229	175400	48611414	979	979	979	979	0
170	20240229	175300	48611414	979	979	979	979	0
171	20240229	175200	48611414	979	979	979	979	0
172	20240229	175100	48611414	979	979	979	979	0
173	20240229	175000	48611414	979	979	979	979	0
174	20240229	174900	48611414	979	979	979	979	0
175	20240229	174800	48611414	979	979	979	979	0
176	20240229	174700	48611414	979	979	979	979	0
177	20240229	174600	48611414	979	979	979	979	0
178	20240229	174500	48611414	979	979	979	979	0
179	20240229	174400	48611414	979	979	979	979	0
180	20240229	174300	48611414	979	979	979	979	0
181	20240229	174200	48611414	979	979	979	979	0
182	20240229	174100	48611414	979	979	979	979	1553
183	20240229	174000	48611414	979	979	979	979	0
184	20240229	173900	48611414	979	979	979	979	0
185	20240229	173800	48611414	979	979	979	979	0
186	20240229	173700	48611414	979	979	979	979	0
187	20240229	173600	48611414	979	979	979	979	0
188	20240229	173500	48611414	979	979	979	979	0
189	20240229	173400	48611414	979	979	979	979	0
190	20240229	173300	48611414	979	979	979	979	0
191	20240229	173200	48611414	979	979	979	979	0
192	20240229	173100	48611414	979	979	979	979	0
193	20240229	173000	48611414	979	979	979	979	0
194	20240229	172900	48611414	979	979	979	979	0
195	20240229	172800	48611414	979	979	979	979	0
196	20240229	172700	48611414	979	979	979	979	0
197	20240229	172600	48611414	979	979	979	979	0
198	20240229	172500	48611414	979	979	979	979	0
199	20240229	172400	48611414	979	979	979	979	0
200	20240229	172300	48611414	979	979	979	979	0
201	20240229	172200	48611414	979	979	979	979	0
202	20240229	172100	48611414	979	979	979	979	0
203	20240229	172000	48611414	979	979	979	979	0
204	20240229	171900	48611414	979	979	979	979	0
205	20240229	171800	48611414	979	979	979	979	0
206	20240229	171700	48611414	979	979	979	979	0
207	20240229	171600	48611414	979	979	979	979	0
208	20240229	171500	48611414	979	979	979	979	0
209	20240229	171400	48611414	979	979	979	979	0
210	20240229	171300	48611414	979	979	979	979	0
211	20240229	171200	48611414	979	979	979	979	0
212	20240229	171100	48611414	979	979	979	979	1553
213	20240229	171000	48611414	979	979	979	979	0
214	20240229	170900	48611414	979	979	979	979	0
215	20240229	170800	48611414	979	979	979	979	0
216	20240229	170700	48611414	979	979	979	979	0
217	20240229	170600	48611414	979	979	979	979	0
218	20240229	170500	48611414	979	979	979	979	0
219	20240229	170400	48611414	979	979	979	979	0
220	20240229	170300	48611414	979	979	979	979	0
221	20240229	170200	48611414	979	979	979	979	0
222	20240229	170100	48611414	979	979	979	979	0
223	20240229	170000	48611414	979	979	979	979	0
224	20240229	165900	48611414	979	979	979	979	0
225	20240229	165800	48611414	979	979	979	979	0
226	20240229	165700	48611414	979	979	979	979	0
227	20240229	165600	48611414	979	979	979	979	0
228	20240229	165500	48611414	979	979	979	979	0
229	20240229	165400	48611414	979	979	979	979	0
230	20240229	165300	48611414	979	979	979	979	0
231	20240229	165200	48611414	979	979	979	979	0
232	20240229	165100	48611414	979	979	979	979	0
233	20240229	165000	48611414	979	979	979	979	0
234	20240229	164900	48611414	979	979	979	979	0
235	20240229	164800	48611414	979	979	979	979	0
236	20240229	164700	48611414	979	979	979	979	0
237	20240229	164600	48611414	979	979	979	979	0
238	20240229	164500	48611414	979	979	979	979	0
239	20240229	164400	48611414	979	979	979	979	0
240	20240229	164300	48611414	979	979	979	979	0
241	20240229	164200	48611414	979	979	979	979	0
242	20240229	164100	48611414	979	979	979	979	1553
243	20240229	164000	48611414	979	979	979	979	0
244	20240229	163900	48611414	979	979	979	979	0
245	20240229	163800	48611414	979	979	979	979	0
246	20240229	163700	48611414	979	979	979	979	0
247	20240229	163600	48611414	979	979	979	979	0
248	20240229	163500	48611414	979	979	979	979	0
249	20240229	163400	48611414	979	979	979	979	0
250	20240229	163300	48611414	979	979	979	979	0
251	20240229	163200	48611414	979	979	979	979	0
252	20240229	163100	48611414	979	979	979	979	0
253	20240229	163000	48611414	979	979	979	979	0
254	20240229	162900	48611414	979	979	979	979	0
255	20240229	162800	48611414	979	979	979	979	0
256	20240229	162700	48611414	979	979	979	979	0
257	20240229	162600	48611414	979	979	979	979	0
258	20240229	162500	48611414	979	979	979	979	0
259	20240229	162400	48611414	979	979	979	979	0
260	20240229	162300	48611414	979	979	979	979	0
261	20240229	162200	48611414	979	979	979	979	0
262	20240229	162100	48611414	979	979	979	979	0
263	20240229	162000	48611414	979	979	979	979	0
264	20240229	161900	48611414	979	979	979	979	0
265	20240229	161800	48611414	979	979	979	979	0
266	20240229	161700	48611414	979	979	979	979	0
267	20240229	161600	48611414	979	979	979	979	0
268	20240229	161500	48611414	979	979	979	979	0
269	20240229	161400	48611414	979	979	979	979	0
270	20240229	161300	48611414	979	979	979	979	0
271	20240229	161200	48611414	979	979	979	979	0
272	20240229	161100	48611414	979	979	979	979	1553
273	20240229	161000	48611414	979	979	979	979	0
274	20240229	160900	48611414	979	979	979	979	0
275	20240229	160800	48611414	979	979	979	979	0
276	20240229	160700	48611414	979	979	979	979	0
277	20240229	160600	48611414	979	979	979	979	0
278	20240229	160500	48611414	979	979	979	979	0
279	20240229	160400	48611414	979	979	979	979	0
280	20240229	160300	48611414	979	979	979	979	0
281	20240229	160200	48611414	979	979	979	979	0
282	20240229	160100	48611414	979	979	979	979	0
283	20240229	160000	48611414	979	979	979	979	0
284	20240229	155900	48611414	979	979	979	979	0
285	20240229	155800	48611414	979	979	979	979	0
286	20240229	155700	48611414	979	979	979	979	0
287	20240229	155600	48611414	979	979	979	979	0
288	20240229	155500	48611414	979	979	979	979	0
289	20240229	155400	48611414	979	979	979	979	0
290	20240229	155300	48611414	979	979	979	979	0
291	20240229	155200	48611414	979	979	979	979	0
292	20240229	155100	48611414	979	979	979	979	0
293	20240229	155000	48611414	979	979	979	979	0
294	20240229	154900	48611414	979	979	979	979	0
295	20240229	154800	48611414	979	979	979	979	0
296	20240229	154700	48611414	979	979	979	979	0
297	20240229	154600	48611414	979	979	979	979	0
298	20240229	154500	48611414	979	979	979	979	0
299	20240229	154400	48611414	979	979	979	979	0
300	20240229	154300	48611414	979	979	979	979	0
301	20240229	154200	48611414	979	979	979	979	0
302	20240229	154100	48611414	979	979	979	979	1553
303	20240229	154000	48611414	979	979	979	979	0
304	20240229	153900	48611414	979	979	979	979	0
305	20240229	153800	48611414	979	979	979	979	0
306	20240229	153700	48611414	979	979	979	979	0
307	20240229	153600	48611414	979	979	979	979	0
308	20240229	153500	48611414	979	979	979	979	0
309	20240229	153400	48611414	979	979	979	979	0
310	20240229	153300	48611414	979	979	979	979	0
311	20240229	153200	48611414	979	979	979	979	0
312	20240229	153100	48611414	979	979	979	979	0
313	20240229	153000	48611414	979	979	979	979	1553
314	20240229	152900	47091027	980	980	980	980	0
315	20240229	152800	47091027	980	980	980	980	0
316	20240229	152700	47091027	980	980	980	980	0
317	20240229	152600	47091027	980	980	980	980	0
318	20240229	152500	47091027	980	980	980	980	0
319	20240229	152400	47091027	980	980	980	980	0
320	20240229	152300	47091027	980	980	980	980	0
321	20240229	152200	47091027	980	980	980	980	0
322	20240229	152100	47091027	980	980	980	980	0
323	20240229	152000	47091027	980	980	980	980	0
324	20240229	151900	47091027	980	980	980	976	3362
325	20240229	151800	43806548	980	980	980	980	4
326	20240229	151700	43802628	980	980	980	980	158
327	20240229	151600	43647788	980	981	981	980	264
328	20240229	151500	43388973	983	984	984	982	144
329	20240229	151400	43247377	979	979	979	979	0
330	20240229	151300	43247377	979	979	979	979	0
331	20240229	151200	43247377	979	979	979	979	0
332	20240229	151100	43247377	979	979	979	979	0
333	20240229	151000	43247377	979	979	979	979	0
334	20240229	150900	43247377	979	979	979	979	0
335	20240229	150800	43247377	979	980	980	979	1200
336	20240229	150700	42072557	978	989	989	978	1388
337	20240229	150600	40713967	998	998	998	998	0
338	20240229	150500	40713967	998	998	998	998	0
339	20240229	150400	40713967	998	998	998	998	10
340	20240229	150300	40703987	998	998	998	998	0
341	20240229	150200	40703987	998	998	998	998	0
342	20240229	150100	40703987	998	996	999	996	3359
343	20240229	150000	37348892	996	996	996	996	0
344	20240229	145900	37348892	996	996	996	996	0
345	20240229	145800	37348892	996	996	996	996	1
346	20240229	145700	37347896	996	996	996	996	4
347	20240229	145600	37343912	996	996	996	996	6
348	20240229	145500	37337936	996	996	996	996	10
349	20240229	145400	37327976	996	996	996	996	0
350	20240229	145300	37327976	996	996	996	996	0
351	20240229	145200	37327976	996	996	996	996	0
352	20240229	145100	37327976	996	994	996	994	11
353	20240229	145000	37317031	986	986	986	986	0
354	20240229	144900	37317031	986	986	986	986	0
355	20240229	144800	37317031	986	986	986	986	0
356	20240229	144700	37317031	986	986	986	986	1
357	20240229	144600	37316045	994	994	994	994	0
358	20240229	144500	37316045	994	994	994	994	0
359	20240229	144400	37316045	994	994	994	994	0
360	20240229	144300	37316045	994	994	994	994	0
361	20240229	144200	37316045	994	994	994	994	0
362	20240229	144100	37316045	994	994	994	994	0
363	20240229	144000	37316045	994	994	994	994	0
364	20240229	143900	37316045	994	994	994	994	4
365	20240229	143800	37312069	994	994	994	994	0
366	20240229	143700	37312069	994	994	994	994	0
367	20240229	143600	37312069	994	994	994	994	1
368	20240229	143500	37311075	994	994	994	994	5
369	20240229	143400	37306105	995	995	995	995	0
370	20240229	143300	37306105	995	995	995	995	0
371	20240229	143200	37306105	995	994	995	994	145
372	20240229	143100	37161859	994	994	994	994	0
373	20240229	143000	37161859	994	994	994	994	0
374	20240229	142900	37161859	994	985	994	985	691
375	20240229	142800	36480855	985	983	985	983	127
376	20240229	142700	36356011	979	979	979	979	0
377	20240229	142600	36356011	979	979	979	979	0
378	20240229	142500	36356011	979	979	979	979	0
379	20240229	142400	36356011	979	979	979	979	0
380	20240229	142300	36356011	979	979	979	979	0
381	20240229	142200	36356011	979	979	979	979	0
382	20240229	142100	36356011	979	979	979	979	0
383	20240229	142000	36356011	979	979	979	979	0
384	20240229	141900	36356011	979	979	979	979	0
385	20240229	141800	36356011	979	979	979	979	0
386	20240229	141700	36356011	979	979	979	979	0
387	20240229	141600	36356011	979	979	979	979	0
388	20240229	141500	36356011	979	979	979	979	1
389	20240229	141400	36355032	979	979	979	979	0
390	20240229	141300	36355032	979	979	979	979	0
391	20240229	141200	36355032	979	980	980	979	104
392	20240229	141100	36253215	980	980	980	980	0
393	20240229	141000	36253215	980	980	980	980	0
394	20240229	140900	36253215	980	980	980	980	0
395	20240229	140800	36253215	980	980	980	980	0
396	20240229	140700	36253215	980	980	980	980	0
397	20240229	140600	36253215	980	980	980	980	0
398	20240229	140500	36253215	980	980	980	980	0
399	20240229	140400	36253215	980	980	980	980	0
400	20240229	140300	36253215	980	980	980	980	149
401	20240229	140200	36107195	980	980	980	980	1
402	20240229	140100	36106215	980	980	980	980	12
403	20240229	140000	36094455	980	980	980	980	0
404	20240229	135900	36094455	980	980	980	980	0
405	20240229	135800	36094455	980	980	980	980	5
406	20240229	135700	36089555	980	980	980	980	0
407	20240229	135600	36089555	980	980	980	980	0
408	20240229	135500	36089555	980	980	980	980	0
409	20240229	135400	36089555	980	980	980	980	1
410	20240229	135300	36088575	980	980	980	980	0
411	20240229	135200	36088575	980	980	980	980	0
412	20240229	135100	36088575	980	980	980	980	5
413	20240229	135000	36083675	980	980	980	980	0
414	20240229	134900	36083675	980	980	980	980	0
415	20240229	134800	36083675	980	980	980	980	2
416	20240229	134700	36081715	980	980	980	980	5
417	20240229	134600	36076815	980	980	980	980	5
418	20240229	134500	36071915	980	980	980	980	55
419	20240229	134400	36018015	980	980	980	980	0
420	20240229	134300	36018015	980	980	980	980	0
421	20240229	134200	36018015	980	980	980	980	5
422	20240229	134100	36013115	980	980	980	980	0
423	20240229	134000	36013115	980	980	980	980	0
424	20240229	133900	36013115	980	980	980	980	5
425	20240229	133800	36008215	980	980	980	980	0
426	20240229	133700	36008215	980	980	980	980	0
427	20240229	133600	36008215	980	980	980	980	5
428	20240229	133500	36003315	980	980	980	980	0
429	20240229	133400	36003315	980	980	980	980	0
430	20240229	133300	36003315	980	980	980	980	1
431	20240229	133200	36002335	980	980	980	980	0
432	20240229	133100	36002335	980	980	980	980	0
433	20240229	133000	36002335	980	980	980	980	5
434	20240229	132900	35997435	980	980	980	980	0
435	20240229	132800	35997435	980	980	980	980	0
436	20240229	132700	35997435	980	980	980	980	0
437	20240229	132600	35997435	980	980	980	980	0
438	20240229	132500	35997435	980	980	980	980	0
439	20240229	132400	35997435	980	980	980	980	0
440	20240229	132300	35997435	980	980	980	980	0
441	20240229	132200	35997435	980	980	980	980	0
442	20240229	132100	35997435	980	980	980	980	0
443	20240229	132000	35997435	980	980	980	980	0
444	20240229	131900	35997435	980	980	980	980	0
445	20240229	131800	35997435	980	980	980	980	0
446	20240229	131700	35997435	980	980	980	980	0
447	20240229	131600	35997435	980	980	980	980	0
448	20240229	131500	35997435	980	980	980	980	0
449	20240229	131400	35997435	980	980	980	980	0
450	20240229	131300	35997435	980	980	980	980	0
451	20240229	131200	35997435	980	980	980	980	0
452	20240229	131100	35997435	980	980	980	980	0
453	20240229	131000	35997435	980	980	980	980	0
454	20240229	130900	35997435	980	980	980	980	0
455	20240229	130800	35997435	980	980	980	980	1
456	20240229	130700	35996455	976	976	976	976	0
457	20240229	130600	35996455	976	976	976	976	0
458	20240229	130500	35996455	976	976	976	976	903
459	20240229	130400	35115127	975	975	975	975	0
460	20240229	130300	35115127	975	975	975	975	0
461	20240229	130200	35115127	975	975	975	975	0
462	20240229	130100	35115127	975	978	978	975	3478
463	20240229	130000	31721852	976	976	976	976	0
464	20240229	125900	31721852	976	976	976	976	0
465	20240229	125800	31721852	976	976	976	976	0
466	20240229	125700	31721852	976	976	976	976	0
467	20240229	125600	31721852	976	976	976	976	0
468	20240229	125500	31721852	976	981	981	976	1525
469	20240229	125400	30232198	980	980	980	980	0
470	20240229	125300	30232198	980	980	980	980	0
471	20240229	125200	30232198	980	980	980	980	0
472	20240229	125100	30232198	980	980	980	980	0
473	20240229	125000	30232198	980	980	980	980	0
474	20240229	124900	30232198	980	980	980	980	0
475	20240229	124800	30232198	980	980	980	980	0
476	20240229	124700	30232198	980	982	982	980	47
477	20240229	124600	30186124	980	980	980	980	0
478	20240229	124500	30186124	980	980	980	980	0
479	20240229	124400	30186124	980	980	980	980	0
480	20240229	124300	30186124	980	980	980	980	0
481	20240229	124200	30186124	980	980	980	980	0
482	20240229	124100	30186124	980	980	980	980	0
483	20240229	124000	30186124	980	980	980	980	0
484	20240229	123900	30186124	980	980	980	980	0
485	20240229	123800	30186124	980	980	980	980	0
486	20240229	123700	30186124	980	980	980	980	0
487	20240229	123600	30186124	980	980	980	980	0
488	20240229	123500	30186124	980	980	980	980	0
489	20240229	123400	30186124	980	980	980	980	0
490	20240229	123300	30186124	980	980	980	980	0
491	20240229	123200	30186124	980	980	980	980	0
492	20240229	123100	30186124	980	980	980	980	0
493	20240229	123000	30186124	980	980	980	980	0
494	20240229	122900	30186124	980	980	980	980	0
495	20240229	122800	30186124	980	980	980	980	0
496	20240229	122700	30186124	980	980	980	980	0
497	20240229	122600	30186124	980	980	980	980	0
498	20240229	122500	30186124	980	980	980	980	0
499	20240229	122400	30186124	980	980	980	980	0
500	20240229	122300	30186124	980	989	989	980	190
501	20240229	122200	29999570	990	990	990	990	10
502	20240229	122100	29989670	990	990	990	990	0
503	20240229	122000	29989670	990	990	990	990	0
504	20240229	121900	29989670	990	990	990	990	0
505	20240229	121800	29989670	990	990	990	990	0
506	20240229	121700	29989670	990	990	990	990	0
507	20240229	121600	29989670	990	990	990	990	0
508	20240229	121500	29989670	990	990	990	990	0
509	20240229	121400	29989670	990	990	990	990	0
510	20240229	121300	29989670	990	990	990	990	0
511	20240229	121200	29989670	990	990	990	990	0
512	20240229	121100	29989670	990	990	990	990	0
513	20240229	121000	29989670	990	990	990	990	0
514	20240229	120900	29989670	990	990	990	990	0
515	20240229	120800	29989670	990	990	990	990	0
516	20240229	120700	29989670	990	990	990	990	0
517	20240229	120600	29989670	990	990	990	990	0
518	20240229	120500	29989670	990	990	990	990	0
519	20240229	120400	29989670	990	990	990	990	0
520	20240229	120300	29989670	990	990	990	990	0
521	20240229	120200	29989670	990	990	990	990	0
522	20240229	120100	29989670	990	990	990	990	0
523	20240229	120000	29989670	990	990	990	990	0
524	20240229	115900	29989670	990	990	990	990	0
525	20240229	115800	29989670	990	990	990	990	0
526	20240229	115700	29989670	990	990	990	990	0
527	20240229	115600	29989670	990	990	990	990	0
528	20240229	115500	29989670	990	990	990	990	0
529	20240229	115400	29989670	990	990	990	990	0
530	20240229	115300	29989670	990	990	990	990	0
531	20240229	115200	29989670	990	990	990	990	0
532	20240229	115100	29989670	990	990	990	990	0
533	20240229	115000	29989670	990	990	990	990	0
534	20240229	114900	29989670	990	990	990	990	0
535	20240229	114800	29989670	990	990	990	990	0
536	20240229	114700	29989670	990	990	990	990	0
537	20240229	114600	29989670	990	990	990	990	0
538	20240229	114500	29989670	990	990	990	990	0
539	20240229	114400	29989670	990	990	990	990	0
540	20240229	114300	29989670	990	990	990	990	0
541	20240229	114200	29989670	990	990	990	990	0
542	20240229	114100	29989670	990	990	990	990	0
543	20240229	114000	29989670	990	990	990	990	0
544	20240229	113900	29989670	990	990	990	990	0
545	20240229	113800	29989670	990	990	990	990	5000
546	20240229	113700	25039670	990	990	990	990	0
547	20240229	113600	25039670	990	990	990	990	0
548	20240229	113500	25039670	990	990	990	990	0
549	20240229	113400	25039670	990	990	990	990	6
550	20240229	113300	25033730	990	990	990	990	0
551	20240229	113200	25033730	990	990	990	990	0
552	20240229	113100	25033730	990	990	990	990	0
553	20240229	113000	25033730	990	990	990	990	35
554	20240229	112900	24999080	990	990	990	990	0
555	20240229	112800	24999080	990	990	990	990	1
556	20240229	112700	24998090	990	990	990	990	0
557	20240229	112600	24998090	990	990	990	990	0
558	20240229	112500	24998090	990	990	990	990	0
559	20240229	112400	24998090	990	990	990	990	0
560	20240229	112300	24998090	990	990	990	990	0
561	20240229	112200	24998090	990	990	990	990	1
562	20240229	112100	24997100	990	990	990	990	0
563	20240229	112000	24997100	990	990	990	990	100
564	20240229	111900	24898100	990	990	990	990	0
565	20240229	111800	24898100	990	990	990	990	0
566	20240229	111700	24898100	990	990	990	990	1
567	20240229	111600	24897110	990	990	990	990	0
568	20240229	111500	24897110	990	990	990	990	0
569	20240229	111400	24897110	990	990	990	990	0
570	20240229	111300	24897110	990	990	990	990	1
571	20240229	111200	24896120	990	990	990	990	0
572	20240229	111100	24896120	990	990	990	990	0
573	20240229	111000	24896120	990	990	990	990	0
574	20240229	110900	24896120	990	990	990	990	1
575	20240229	110800	24895130	990	990	990	990	0
576	20240229	110700	24895130	990	990	990	990	0
577	20240229	110600	24895130	990	990	990	990	0
578	20240229	110500	24895130	990	990	990	990	1
579	20240229	110400	24894140	990	990	990	990	3
580	20240229	110300	24891170	990	990	990	990	2
581	20240229	110200	24889190	990	990	990	990	1
582	20240229	110100	24888200	989	989	989	989	0
583	20240229	110000	24888200	989	989	989	989	0
584	20240229	105900	24888200	989	989	989	989	30
585	20240229	105800	24858530	989	987	989	987	10000
586	20240229	105700	14971922	987	987	987	987	0
587	20240229	105600	14971922	987	987	987	987	0
588	20240229	105500	14971922	987	987	987	987	0
589	20240229	105400	14971922	987	987	987	987	1
590	20240229	105300	14970935	988	988	988	988	0
591	20240229	105200	14970935	988	988	988	988	0
592	20240229	105100	14970935	988	988	988	988	0
593	20240229	105000	14970935	988	988	988	988	0
594	20240229	104900	14970935	988	988	988	988	0
595	20240229	104800	14970935	988	988	988	988	0
596	20240229	104700	14970935	988	988	988	988	2
597	20240229	104600	14968959	989	989	989	989	0
598	20240229	104500	14968959	989	989	989	989	0
599	20240229	104400	14968959	989	989	989	989	0
600	20240229	104300	14968959	989	989	989	989	0
601	20240229	104200	14968959	989	989	989	989	0
602	20240229	104100	14968959	989	989	989	989	0
603	20240229	104000	14968959	989	989	989	989	0
604	20240229	103900	14968959	989	989	989	989	0
605	20240229	103800	14968959	989	989	989	989	0
606	20240229	103700	14968959	989	989	989	989	0
607	20240229	103600	14968959	989	989	989	989	0
608	20240229	103500	14968959	989	989	989	989	0
609	20240229	103400	14968959	989	989	989	989	0
610	20240229	103300	14968959	989	989	989	989	0
611	20240229	103200	14968959	989	989	989	989	0
612	20240229	103100	14968959	989	989	989	989	0
613	20240229	103000	14968959	989	989	989	989	0
614	20240229	102900	14968959	989	989	989	989	0
615	20240229	102800	14968959	989	989	989	989	0
616	20240229	102700	14968959	989	989	989	989	0
617	20240229	102600	14968959	989	989	989	989	0
618	20240229	102500	14968959	989	989	989	989	3
619	20240229	102400	14965992	989	986	989	986	4
620	20240229	102300	14962041	975	980	980	975	375
621	20240229	102200	14595741	981	983	983	981	25
622	20240229	102100	14571189	983	983	983	983	4
623	20240229	102000	14567257	984	984	984	984	1
624	20240229	101900	14566273	988	988	988	988	0
625	20240229	101800	14566273	988	988	988	988	0
626	20240229	101700	14566273	988	988	988	988	0
627	20240229	101600	14566273	988	988	988	988	0
628	20240229	101500	14566273	988	988	988	988	0
629	20240229	101400	14566273	988	988	988	988	0
630	20240229	101300	14566273	988	988	988	988	0
631	20240229	101200	14566273	988	988	988	988	0
632	20240229	101100	14566273	988	988	988	988	0
633	20240229	101000	14566273	988	988	988	988	0
634	20240229	100900	14566273	988	988	988	988	0
635	20240229	100800	14566273	988	988	988	988	0
636	20240229	100700	14566273	988	988	988	988	0
637	20240229	100600	14566273	988	987	988	987	10
638	20240229	100500	14556398	989	989	989	989	0
639	20240229	100400	14556398	989	989	989	989	0
640	20240229	100300	14556398	989	989	989	989	0
641	20240229	100200	14556398	989	989	989	989	0
642	20240229	100100	14556398	989	989	989	989	0
643	20240229	100000	14556398	989	989	989	989	0
644	20240229	095900	14556398	989	989	989	989	86
645	20240229	095800	14471344	989	989	989	989	0
646	20240229	095700	14471344	989	989	989	989	0
647	20240229	095600	14471344	989	989	989	989	0
648	20240229	095500	14471344	989	989	989	989	0
649	20240229	095400	14471344	989	989	989	989	1
650	20240229	095300	14470355	989	987	989	987	100
651	20240229	095200	14371495	989	989	989	989	0
652	20240229	095100	14371495	989	989	989	989	0
653	20240229	095000	14371495	989	988	989	988	900
654	20240229	094900	13481596	989	989	989	989	0
655	20240229	094800	13481596	989	989	989	989	0
656	20240229	094700	13481596	989	989	989	989	0
657	20240229	094600	13481596	989	989	989	989	0
658	20240229	094500	13481596	989	989	989	989	0
659	20240229	094400	13481596	989	989	989	989	0
660	20240229	094300	13481596	989	989	989	989	0
661	20240229	094200	13481596	989	989	989	989	0
662	20240229	094100	13481596	989	989	989	989	0
663	20240229	094000	13481596	989	989	989	989	0
664	20240229	093900	13481596	989	983	989	983	405
665	20240229	093800	13083145	983	983	983	983	105
666	20240229	093700	12979930	984	984	984	984	200
667	20240229	093600	12783130	983	990	990	983	200
668	20240229	093500	12585807	992	992	992	992	0
669	20240229	093400	12585807	992	992	992	992	0
670	20240229	093300	12585807	992	992	992	992	0
671	20240229	093200	12585807	992	992	992	992	0
672	20240229	093100	12585807	992	992	992	992	0
673	20240229	093000	12585807	992	992	992	992	0
674	20240229	092900	12585807	992	992	992	992	0
675	20240229	092800	12585807	992	992	992	992	0
676	20240229	092700	12585807	992	992	992	992	0
677	20240229	092600	12585807	992	992	992	992	0
678	20240229	092500	12585807	992	992	992	992	0
679	20240229	092400	12585807	992	992	992	992	2
680	20240229	092300	12583823	983	983	983	983	914
681	20240229	092200	11685361	983	987	987	983	1436
682	20240229	092100	10273528	985	985	985	985	0
683	20240229	092000	10273528	985	999	999	985	40
684	20240229	091900	10233687	999	999	999	999	0
685	20240229	091800	10233687	999	999	999	999	10
686	20240229	091700	10223697	999	999	999	999	0
687	20240229	091600	10223697	999	999	999	999	0
688	20240229	091500	10223697	999	999	999	999	0
689	20240229	091400	10223697	999	999	999	999	1
690	20240229	091300	10222698	999	998	999	998	2000
691	20240229	091200	8224706	1000	1000	1000	1000	0
692	20240229	091100	8224706	1000	1000	1000	1000	0
693	20240229	091000	8224706	1000	1000	1000	1000	0
694	20240229	090900	8224706	1000	997	1000	997	3000
695	20240229	090800	5226350	998	984	998	984	1000
696	20240229	090700	4238119	984	984	984	984	20
697	20240229	090600	4218439	988	988	988	988	0
698	20240229	090500	4218439	988	988	988	988	26
699	20240229	090400	4192751	986	978	986	978	1166
700	20240229	090300	3048221	982	982	982	982	0
701	20240229	090200	3048221	982	982	982	982	38
702	20240229	090100	3010905	982	977	982	977	2256
703	20240229	090000	804397	977	975	977	975	825