KissMeData/171010/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	202500	231802570	4655	4655	4655	4655	1760
3	20240229	202400	231802570	4655	4655	4655	4655	0
4	20240229	202300	231802570	4655	4655	4655	4655	0
5	20240229	202200	231802570	4655	4655	4655	4655	0
6	20240229	202100	231802570	4655	4655	4655	4655	0
7	20240229	202000	231802570	4655	4655	4655	4655	0
8	20240229	201900	231802570	4655	4655	4655	4655	0
9	20240229	201800	231802570	4655	4655	4655	4655	0
10	20240229	201700	231802570	4655	4655	4655	4655	0
11	20240229	201600	231802570	4655	4655	4655	4655	0
12	20240229	201500	231802570	4655	4655	4655	4655	0
13	20240229	201400	231802570	4655	4655	4655	4655	0
14	20240229	201300	231802570	4655	4655	4655	4655	0
15	20240229	201200	231802570	4655	4655	4655	4655	0
16	20240229	201100	231802570	4655	4655	4655	4655	0
17	20240229	201000	231802570	4655	4655	4655	4655	0
18	20240229	200900	231802570	4655	4655	4655	4655	0
19	20240229	200800	231802570	4655	4655	4655	4655	0
20	20240229	200700	231802570	4655	4655	4655	4655	0
21	20240229	200600	231802570	4655	4655	4655	4655	0
22	20240229	200500	231802570	4655	4655	4655	4655	0
23	20240229	200400	231802570	4655	4655	4655	4655	0
24	20240229	200300	231802570	4655	4655	4655	4655	0
25	20240229	200200	231802570	4655	4655	4655	4655	0
26	20240229	200100	231802570	4655	4655	4655	4655	0
27	20240229	200000	231802570	4655	4655	4655	4655	0
28	20240229	195900	231802570	4655	4655	4655	4655	0
29	20240229	195800	231802570	4655	4655	4655	4655	0
30	20240229	195700	231802570	4655	4655	4655	4655	0
31	20240229	195600	231802570	4655	4655	4655	4655	0
32	20240229	195500	231802570	4655	4655	4655	4655	1760
33	20240229	195400	231802570	4655	4655	4655	4655	0
34	20240229	195300	231802570	4655	4655	4655	4655	0
35	20240229	195200	231802570	4655	4655	4655	4655	0
36	20240229	195100	231802570	4655	4655	4655	4655	0
37	20240229	195000	231802570	4655	4655	4655	4655	0
38	20240229	194900	231802570	4655	4655	4655	4655	0
39	20240229	194800	231802570	4655	4655	4655	4655	0
40	20240229	194700	231802570	4655	4655	4655	4655	0
41	20240229	194600	231802570	4655	4655	4655	4655	0
42	20240229	194500	231802570	4655	4655	4655	4655	0
43	20240229	194400	231802570	4655	4655	4655	4655	0
44	20240229	194300	231802570	4655	4655	4655	4655	0
45	20240229	194200	231802570	4655	4655	4655	4655	0
46	20240229	194100	231802570	4655	4655	4655	4655	0
47	20240229	194000	231802570	4655	4655	4655	4655	0
48	20240229	193900	231802570	4655	4655	4655	4655	0
49	20240229	193800	231802570	4655	4655	4655	4655	0
50	20240229	193700	231802570	4655	4655	4655	4655	0
51	20240229	193600	231802570	4655	4655	4655	4655	0
52	20240229	193500	231802570	4655	4655	4655	4655	0
53	20240229	193400	231802570	4655	4655	4655	4655	0
54	20240229	193300	231802570	4655	4655	4655	4655	0
55	20240229	193200	231802570	4655	4655	4655	4655	0
56	20240229	193100	231802570	4655	4655	4655	4655	0
57	20240229	193000	231802570	4655	4655	4655	4655	0
58	20240229	192900	231802570	4655	4655	4655	4655	0
59	20240229	192800	231802570	4655	4655	4655	4655	0
60	20240229	192700	231802570	4655	4655	4655	4655	0
61	20240229	192600	231802570	4655	4655	4655	4655	0
62	20240229	192500	231802570	4655	4655	4655	4655	1760
63	20240229	192400	231802570	4655	4655	4655	4655	0
64	20240229	192300	231802570	4655	4655	4655	4655	0
65	20240229	192200	231802570	4655	4655	4655	4655	0
66	20240229	192100	231802570	4655	4655	4655	4655	0
67	20240229	192000	231802570	4655	4655	4655	4655	0
68	20240229	191900	231802570	4655	4655	4655	4655	0
69	20240229	191800	231802570	4655	4655	4655	4655	0
70	20240229	191700	231802570	4655	4655	4655	4655	0
71	20240229	191600	231802570	4655	4655	4655	4655	0
72	20240229	191500	231802570	4655	4655	4655	4655	0
73	20240229	191400	231802570	4655	4655	4655	4655	0
74	20240229	191300	231802570	4655	4655	4655	4655	0
75	20240229	191200	231802570	4655	4655	4655	4655	0
76	20240229	191100	231802570	4655	4655	4655	4655	0
77	20240229	191000	231802570	4655	4655	4655	4655	0
78	20240229	190900	231802570	4655	4655	4655	4655	0
79	20240229	190800	231802570	4655	4655	4655	4655	0
80	20240229	190700	231802570	4655	4655	4655	4655	0
81	20240229	190600	231802570	4655	4655	4655	4655	0
82	20240229	190500	231802570	4655	4655	4655	4655	0
83	20240229	190400	231802570	4655	4655	4655	4655	0
84	20240229	190300	231802570	4655	4655	4655	4655	0
85	20240229	190200	231802570	4655	4655	4655	4655	0
86	20240229	190100	231802570	4655	4655	4655	4655	0
87	20240229	190000	231802570	4655	4655	4655	4655	0
88	20240229	185900	231802570	4655	4655	4655	4655	0
89	20240229	185800	231802570	4655	4655	4655	4655	0
90	20240229	185700	231802570	4655	4655	4655	4655	0
91	20240229	185600	231802570	4655	4655	4655	4655	0
92	20240229	185500	231802570	4655	4655	4655	4655	1760
93	20240229	185400	231802570	4655	4655	4655	4655	0
94	20240229	185300	231802570	4655	4655	4655	4655	0
95	20240229	185200	231802570	4655	4655	4655	4655	0
96	20240229	185100	231802570	4655	4655	4655	4655	0
97	20240229	185000	231802570	4655	4655	4655	4655	0
98	20240229	184900	231802570	4655	4655	4655	4655	0
99	20240229	184800	231802570	4655	4655	4655	4655	0
100	20240229	184700	231802570	4655	4655	4655	4655	0
101	20240229	184600	231802570	4655	4655	4655	4655	0
102	20240229	184500	231802570	4655	4655	4655	4655	0
103	20240229	184400	231802570	4655	4655	4655	4655	0
104	20240229	184300	231802570	4655	4655	4655	4655	0
105	20240229	184200	231802570	4655	4655	4655	4655	0
106	20240229	184100	231802570	4655	4655	4655	4655	0
107	20240229	184000	231802570	4655	4655	4655	4655	0
108	20240229	183900	231802570	4655	4655	4655	4655	0
109	20240229	183800	231802570	4655	4655	4655	4655	0
110	20240229	183700	231802570	4655	4655	4655	4655	0
111	20240229	183600	231802570	4655	4655	4655	4655	0
112	20240229	183500	231802570	4655	4655	4655	4655	0
113	20240229	183400	231802570	4655	4655	4655	4655	0
114	20240229	183300	231802570	4655	4655	4655	4655	0
115	20240229	183200	231802570	4655	4655	4655	4655	0
116	20240229	183100	231802570	4655	4655	4655	4655	0
117	20240229	183000	231802570	4655	4655	4655	4655	0
118	20240229	182900	231802570	4655	4655	4655	4655	0
119	20240229	182800	231802570	4655	4655	4655	4655	0
120	20240229	182700	231802570	4655	4655	4655	4655	0
121	20240229	182600	231802570	4655	4655	4655	4655	0
122	20240229	182500	231802570	4655	4655	4655	4655	1760
123	20240229	182400	231802570	4655	4655	4655	4655	0
124	20240229	182300	231802570	4655	4655	4655	4655	0
125	20240229	182200	231802570	4655	4655	4655	4655	0
126	20240229	182100	231802570	4655	4655	4655	4655	0
127	20240229	182000	231802570	4655	4655	4655	4655	0
128	20240229	181900	231802570	4655	4655	4655	4655	0
129	20240229	181800	231802570	4655	4655	4655	4655	0
130	20240229	181700	231802570	4655	4655	4655	4655	0
131	20240229	181600	231802570	4655	4655	4655	4655	0
132	20240229	181500	231802570	4655	4655	4655	4655	0
133	20240229	181400	231802570	4655	4655	4655	4655	0
134	20240229	181300	231802570	4655	4655	4655	4655	0
135	20240229	181200	231802570	4655	4655	4655	4655	0
136	20240229	181100	231802570	4655	4655	4655	4655	0
137	20240229	181000	231802570	4655	4655	4655	4655	0
138	20240229	180900	231802570	4655	4655	4655	4655	0
139	20240229	180800	231802570	4655	4655	4655	4655	0
140	20240229	180700	231802570	4655	4655	4655	4655	0
141	20240229	180600	231802570	4655	4655	4655	4655	0
142	20240229	180500	231802570	4655	4655	4655	4655	0
143	20240229	180400	231802570	4655	4655	4655	4655	0
144	20240229	180300	231802570	4655	4655	4655	4655	0
145	20240229	180200	231802570	4655	4655	4655	4655	0
146	20240229	180100	231802570	4655	4655	4655	4655	0
147	20240229	180000	231802570	4655	4655	4655	4655	0
148	20240229	175900	231802570	4655	4655	4655	4655	0
149	20240229	175800	231802570	4655	4655	4655	4655	0
150	20240229	175700	231802570	4655	4655	4655	4655	0
151	20240229	175600	231802570	4655	4655	4655	4655	0
152	20240229	175500	231802570	4655	4655	4655	4655	1760
153	20240229	175400	231802570	4655	4655	4655	4655	0
154	20240229	175300	231802570	4655	4655	4655	4655	0
155	20240229	175200	231802570	4655	4655	4655	4655	0
156	20240229	175100	231802570	4655	4655	4655	4655	0
157	20240229	175000	231802570	4655	4655	4655	4655	0
158	20240229	174900	231802570	4655	4655	4655	4655	0
159	20240229	174800	231802570	4655	4655	4655	4655	0
160	20240229	174700	231802570	4655	4655	4655	4655	0
161	20240229	174600	231802570	4655	4655	4655	4655	0
162	20240229	174500	231802570	4655	4655	4655	4655	0
163	20240229	174400	231802570	4655	4655	4655	4655	0
164	20240229	174300	231802570	4655	4655	4655	4655	0
165	20240229	174200	231802570	4655	4655	4655	4655	0
166	20240229	174100	231802570	4655	4655	4655	4655	0
167	20240229	174000	231802570	4655	4655	4655	4655	0
168	20240229	173900	231802570	4655	4655	4655	4655	0
169	20240229	173800	231802570	4655	4655	4655	4655	0
170	20240229	173700	231802570	4655	4655	4655	4655	0
171	20240229	173600	231802570	4655	4655	4655	4655	0
172	20240229	173500	231802570	4655	4655	4655	4655	0
173	20240229	173400	231802570	4655	4655	4655	4655	0
174	20240229	173300	231802570	4655	4655	4655	4655	0
175	20240229	173200	231802570	4655	4655	4655	4655	0
176	20240229	173100	231802570	4655	4655	4655	4655	0
177	20240229	173000	231802570	4655	4655	4655	4655	0
178	20240229	172900	231802570	4655	4655	4655	4655	0
179	20240229	172800	231802570	4655	4655	4655	4655	0
180	20240229	172700	231802570	4655	4655	4655	4655	0
181	20240229	172600	231802570	4655	4655	4655	4655	0
182	20240229	172500	231802570	4655	4655	4655	4655	1760
183	20240229	172400	231802570	4655	4655	4655	4655	0
184	20240229	172300	231802570	4655	4655	4655	4655	0
185	20240229	172200	231802570	4655	4655	4655	4655	0
186	20240229	172100	231802570	4655	4655	4655	4655	0
187	20240229	172000	231802570	4655	4655	4655	4655	0
188	20240229	171900	231802570	4655	4655	4655	4655	0
189	20240229	171800	231802570	4655	4655	4655	4655	0
190	20240229	171700	231802570	4655	4655	4655	4655	0
191	20240229	171600	231802570	4655	4655	4655	4655	0
192	20240229	171500	231802570	4655	4655	4655	4655	0
193	20240229	171400	231802570	4655	4655	4655	4655	0
194	20240229	171300	231802570	4655	4655	4655	4655	0
195	20240229	171200	231802570	4655	4655	4655	4655	0
196	20240229	171100	231802570	4655	4655	4655	4655	0
197	20240229	171000	231802570	4655	4655	4655	4655	0
198	20240229	170900	231802570	4655	4655	4655	4655	0
199	20240229	170800	231802570	4655	4655	4655	4655	0
200	20240229	170700	231802570	4655	4655	4655	4655	0
201	20240229	170600	231802570	4655	4655	4655	4655	0
202	20240229	170500	231802570	4655	4655	4655	4655	0
203	20240229	170400	231802570	4655	4655	4655	4655	0
204	20240229	170300	231802570	4655	4655	4655	4655	0
205	20240229	170200	231802570	4655	4655	4655	4655	0
206	20240229	170100	231802570	4655	4655	4655	4655	0
207	20240229	170000	231802570	4655	4655	4655	4655	0
208	20240229	165900	231802570	4655	4655	4655	4655	0
209	20240229	165800	231802570	4655	4655	4655	4655	0
210	20240229	165700	231802570	4655	4655	4655	4655	0
211	20240229	165600	231802570	4655	4655	4655	4655	0
212	20240229	165500	231802570	4655	4655	4655	4655	1760
213	20240229	165400	231802570	4655	4655	4655	4655	0
214	20240229	165300	231802570	4655	4655	4655	4655	0
215	20240229	165200	231802570	4655	4655	4655	4655	0
216	20240229	165100	231802570	4655	4655	4655	4655	0
217	20240229	165000	231802570	4655	4655	4655	4655	0
218	20240229	164900	231802570	4655	4655	4655	4655	0
219	20240229	164800	231802570	4655	4655	4655	4655	0
220	20240229	164700	231802570	4655	4655	4655	4655	0
221	20240229	164600	231802570	4655	4655	4655	4655	0
222	20240229	164500	231802570	4655	4655	4655	4655	0
223	20240229	164400	231802570	4655	4655	4655	4655	0
224	20240229	164300	231802570	4655	4655	4655	4655	0
225	20240229	164200	231802570	4655	4655	4655	4655	0
226	20240229	164100	231802570	4655	4655	4655	4655	0
227	20240229	164000	231802570	4655	4655	4655	4655	0
228	20240229	163900	231802570	4655	4655	4655	4655	0
229	20240229	163800	231802570	4655	4655	4655	4655	0
230	20240229	163700	231802570	4655	4655	4655	4655	0
231	20240229	163600	231802570	4655	4655	4655	4655	0
232	20240229	163500	231802570	4655	4655	4655	4655	0
233	20240229	163400	231802570	4655	4655	4655	4655	0
234	20240229	163300	231802570	4655	4655	4655	4655	0
235	20240229	163200	231802570	4655	4655	4655	4655	0
236	20240229	163100	231802570	4655	4655	4655	4655	0
237	20240229	163000	231802570	4655	4655	4655	4655	0
238	20240229	162900	231802570	4655	4655	4655	4655	0
239	20240229	162800	231802570	4655	4655	4655	4655	0
240	20240229	162700	231802570	4655	4655	4655	4655	0
241	20240229	162600	231802570	4655	4655	4655	4655	0
242	20240229	162500	231802570	4655	4655	4655	4655	1760
243	20240229	162400	231802570	4655	4655	4655	4655	0
244	20240229	162300	231802570	4655	4655	4655	4655	0
245	20240229	162200	231802570	4655	4655	4655	4655	0
246	20240229	162100	231802570	4655	4655	4655	4655	0
247	20240229	162000	231802570	4655	4655	4655	4655	0
248	20240229	161900	231802570	4655	4655	4655	4655	0
249	20240229	161800	231802570	4655	4655	4655	4655	0
250	20240229	161700	231802570	4655	4655	4655	4655	0
251	20240229	161600	231802570	4655	4655	4655	4655	0
252	20240229	161500	231802570	4655	4655	4655	4655	0
253	20240229	161400	231802570	4655	4655	4655	4655	0
254	20240229	161300	231802570	4655	4655	4655	4655	0
255	20240229	161200	231802570	4655	4655	4655	4655	0
256	20240229	161100	231802570	4655	4655	4655	4655	0
257	20240229	161000	231802570	4655	4655	4655	4655	0
258	20240229	160900	231802570	4655	4655	4655	4655	0
259	20240229	160800	231802570	4655	4655	4655	4655	0
260	20240229	160700	231802570	4655	4655	4655	4655	0
261	20240229	160600	231802570	4655	4655	4655	4655	0
262	20240229	160500	231802570	4655	4655	4655	4655	0
263	20240229	160400	231802570	4655	4655	4655	4655	0
264	20240229	160300	231802570	4655	4655	4655	4655	0
265	20240229	160200	231802570	4655	4655	4655	4655	0
266	20240229	160100	231802570	4655	4655	4655	4655	0
267	20240229	160000	231802570	4655	4655	4655	4655	0
268	20240229	155900	231802570	4655	4655	4655	4655	0
269	20240229	155800	231802570	4655	4655	4655	4655	0
270	20240229	155700	231802570	4655	4655	4655	4655	0
271	20240229	155600	231802570	4655	4655	4655	4655	0
272	20240229	155500	231802570	4655	4655	4655	4655	1760
273	20240229	155400	231802570	4655	4655	4655	4655	0
274	20240229	155300	231802570	4655	4655	4655	4655	0
275	20240229	155200	231802570	4655	4655	4655	4655	0
276	20240229	155100	231802570	4655	4655	4655	4655	0
277	20240229	155000	231802570	4655	4655	4655	4655	0
278	20240229	154900	231802570	4655	4655	4655	4655	0
279	20240229	154800	231802570	4655	4655	4655	4655	0
280	20240229	154700	231802570	4655	4655	4655	4655	0
281	20240229	154600	231802570	4655	4655	4655	4655	0
282	20240229	154500	231802570	4655	4655	4655	4655	0
283	20240229	154400	231802570	4655	4655	4655	4655	0
284	20240229	154300	231802570	4655	4655	4655	4655	0
285	20240229	154200	231802570	4655	4655	4655	4655	0
286	20240229	154100	231802570	4655	4655	4655	4655	0
287	20240229	154000	231802570	4655	4655	4655	4655	0
288	20240229	153900	231802570	4655	4655	4655	4655	0
289	20240229	153800	231802570	4655	4655	4655	4655	0
290	20240229	153700	231802570	4655	4655	4655	4655	0
291	20240229	153600	231802570	4655	4655	4655	4655	0
292	20240229	153500	231802570	4655	4655	4655	4655	0
293	20240229	153400	231802570	4655	4655	4655	4655	0
294	20240229	153300	231802570	4655	4655	4655	4655	0
295	20240229	153200	231802570	4655	4655	4655	4655	0
296	20240229	153100	231802570	4655	4655	4655	4655	0
297	20240229	153000	231802570	4655	4655	4655	4655	1760
298	20240229	152900	223609770	4685	4685	4685	4685	0
299	20240229	152800	223609770	4685	4685	4685	4685	0
300	20240229	152700	223609770	4685	4685	4685	4685	0
301	20240229	152600	223609770	4685	4685	4685	4685	0
302	20240229	152500	223609770	4685	4685	4685	4685	0
303	20240229	152400	223609770	4685	4685	4685	4685	0
304	20240229	152300	223609770	4685	4685	4685	4685	0
305	20240229	152200	223609770	4685	4685	4685	4685	0
306	20240229	152100	223609770	4685	4685	4685	4685	0
307	20240229	152000	223609770	4685	4685	4685	4685	0
308	20240229	151900	223609770	4685	4685	4685	4685	207
309	20240229	151800	222639975	4685	4665	4685	4665	232
310	20240229	151700	221553635	4685	4670	4685	4660	2782
311	20240229	151600	208584330	4670	4670	4670	4670	33
312	20240229	151500	208430220	4670	4665	4670	4665	42
313	20240229	151400	208234120	4665	4680	4680	4665	1323
314	20240229	151300	202058165	4680	4680	4680	4680	178
315	20240229	151200	201225125	4685	4685	4685	4685	0
316	20240229	151100	201225125	4685	4685	4685	4680	165
317	20240229	151000	200452175	4685	4685	4685	4685	100
318	20240229	150900	199983675	4685	4685	4685	4685	0
319	20240229	150800	199983675	4685	4685	4685	4685	0
320	20240229	150700	199983675	4685	4685	4685	4685	0
321	20240229	150600	199983675	4685	4685	4685	4685	0
322	20240229	150500	199983675	4685	4685	4685	4685	0
323	20240229	150400	199983675	4685	4685	4685	4685	0
324	20240229	150300	199983675	4685	4685	4685	4685	0
325	20240229	150200	199983675	4685	4675	4685	4675	102
326	20240229	150100	199506805	4675	4675	4675	4675	383
327	20240229	150000	197716280	4680	4680	4680	4680	0
328	20240229	145900	197716280	4680	4680	4680	4680	367
329	20240229	145800	195998720	4685	4685	4685	4685	0
330	20240229	145700	195998720	4685	4685	4685	4685	0
331	20240229	145600	195998720	4685	4685	4685	4685	2
332	20240229	145500	195989350	4685	4685	4685	4685	0
333	20240229	145400	195989350	4685	4685	4685	4685	0
334	20240229	145300	195989350	4685	4685	4685	4685	0
335	20240229	145200	195989350	4685	4685	4685	4685	0
336	20240229	145100	195989350	4685	4685	4685	4685	0
337	20240229	145000	195989350	4685	4685	4685	4685	1
338	20240229	144900	195984665	4680	4680	4680	4680	1
339	20240229	144800	195979985	4680	4680	4680	4680	0
340	20240229	144700	195979985	4680	4680	4680	4680	0
341	20240229	144600	195979985	4680	4680	4680	4680	0
342	20240229	144500	195979985	4680	4680	4680	4680	0
343	20240229	144400	195979985	4680	4680	4680	4680	175
344	20240229	144300	195160985	4680	4680	4680	4680	0
345	20240229	144200	195160985	4680	4680	4680	4680	8
346	20240229	144100	195123545	4685	4685	4685	4685	0
347	20240229	144000	195123545	4685	4685	4685	4685	0
348	20240229	143900	195123545	4685	4685	4685	4685	0
349	20240229	143800	195123545	4685	4685	4685	4685	10
350	20240229	143700	195076695	4685	4685	4685	4685	5
351	20240229	143600	195053270	4685	4685	4685	4685	0
352	20240229	143500	195053270	4685	4685	4685	4685	0
353	20240229	143400	195053270	4685	4685	4685	4685	0
354	20240229	143300	195053270	4685	4685	4685	4685	0
355	20240229	143200	195053270	4685	4685	4685	4685	0
356	20240229	143100	195053270	4685	4685	4685	4685	0
357	20240229	143000	195053270	4685	4685	4685	4685	0
358	20240229	142900	195053270	4685	4685	4685	4685	1
359	20240229	142800	195048585	4680	4680	4680	4680	0
360	20240229	142700	195048585	4680	4680	4680	4680	0
361	20240229	142600	195048585	4680	4680	4680	4680	0
362	20240229	142500	195048585	4680	4680	4680	4680	1
363	20240229	142400	195043905	4675	4675	4675	4675	0
364	20240229	142300	195043905	4675	4675	4675	4675	0
365	20240229	142200	195043905	4675	4675	4675	4675	0
366	20240229	142100	195043905	4675	4675	4675	4675	0
367	20240229	142000	195043905	4675	4675	4675	4675	0
368	20240229	141900	195043905	4675	4680	4680	4675	195
369	20240229	141800	194131780	4685	4685	4685	4685	0
370	20240229	141700	194131780	4685	4685	4685	4685	1
371	20240229	141600	194127095	4680	4680	4680	4680	300
372	20240229	141500	192723095	4685	4680	4685	4670	363
373	20240229	141400	191025275	4680	4680	4680	4680	0
374	20240229	141300	191025275	4680	4680	4680	4680	0
375	20240229	141200	191025275	4680	4680	4680	4680	1
376	20240229	141100	191020595	4675	4675	4675	4675	0
377	20240229	141000	191020595	4675	4675	4675	4675	0
378	20240229	140900	191020595	4675	4675	4675	4675	1
379	20240229	140800	191015920	4680	4680	4680	4680	1
380	20240229	140700	191011240	4685	4685	4685	4685	0
381	20240229	140600	191011240	4685	4685	4685	4685	0
382	20240229	140500	191011240	4685	4685	4685	4685	0
383	20240229	140400	191011240	4685	4685	4685	4685	0
384	20240229	140300	191011240	4685	4690	4690	4685	2
385	20240229	140200	191001865	4690	4690	4690	4690	0
386	20240229	140100	191001865	4690	4690	4690	4690	1
387	20240229	140000	190997175	4670	4670	4670	4670	0
388	20240229	135900	190997175	4670	4670	4670	4670	0
389	20240229	135800	190997175	4670	4670	4670	4670	0
390	20240229	135700	190997175	4670	4670	4670	4670	250
391	20240229	135600	189829675	4670	4670	4670	4670	0
392	20240229	135500	189829675	4670	4670	4670	4670	1
393	20240229	135400	189825005	4690	4690	4690	4690	0
394	20240229	135300	189825005	4690	4690	4690	4690	0
395	20240229	135200	189825005	4690	4690	4690	4690	0
396	20240229	135100	189825005	4690	4690	4690	4690	0
397	20240229	135000	189825005	4690	4690	4690	4690	0
398	20240229	134900	189825005	4690	4690	4690	4690	1
399	20240229	134800	189820315	4675	4675	4675	4675	0
400	20240229	134700	189820315	4675	4675	4675	4675	1
401	20240229	134600	189815640	4680	4690	4690	4680	3
402	20240229	134500	189801585	4690	4690	4690	4690	0
403	20240229	134400	189801585	4690	4690	4690	4690	0
404	20240229	134300	189801585	4690	4690	4690	4690	0
405	20240229	134200	189801585	4690	4690	4690	4690	0
406	20240229	134100	189801585	4690	4690	4690	4690	0
407	20240229	134000	189801585	4690	4690	4690	4690	0
408	20240229	133900	189801585	4690	4690	4690	4690	0
409	20240229	133800	189801585	4690	4690	4690	4690	0
410	20240229	133700	189801585	4690	4665	4690	4660	4001
411	20240229	133600	171146540	4690	4690	4690	4690	0
412	20240229	133500	171146540	4690	4690	4690	4665	218
413	20240229	133400	170129520	4665	4670	4680	4665	275
414	20240229	133300	168845380	4680	4680	4680	4680	25
415	20240229	133200	168728380	4685	4685	4685	4685	0
416	20240229	133100	168728380	4685	4685	4685	4685	0
417	20240229	133000	168728380	4685	4685	4685	4685	0
418	20240229	132900	168728380	4685	4685	4685	4685	0
419	20240229	132800	168728380	4685	4685	4685	4685	0
420	20240229	132700	168728380	4685	4685	4685	4685	13
421	20240229	132600	168667475	4685	4685	4685	4685	1
422	20240229	132500	168662790	4685	4685	4685	4685	0
423	20240229	132400	168662790	4685	4685	4685	4685	0
424	20240229	132300	168662790	4685	4685	4685	4685	0
425	20240229	132200	168662790	4685	4685	4685	4685	0
426	20240229	132100	168662790	4685	4685	4685	4685	0
427	20240229	132000	168662790	4685	4685	4685	4685	0
428	20240229	131900	168662790	4685	4685	4685	4685	0
429	20240229	131800	168662790	4685	4685	4685	4685	0
430	20240229	131700	168662790	4685	4685	4685	4685	0
431	20240229	131600	168662790	4685	4685	4685	4685	0
432	20240229	131500	168662790	4685	4685	4685	4685	0
433	20240229	131400	168662790	4685	4685	4685	4685	0
434	20240229	131300	168662790	4685	4685	4685	4685	0
435	20240229	131200	168662790	4685	4685	4685	4685	200
436	20240229	131100	167725790	4685	4675	4685	4670	722
437	20240229	131000	164353595	4670	4670	4670	4670	0
438	20240229	130900	164353595	4670	4670	4670	4670	0
439	20240229	130800	164353595	4670	4670	4670	4670	0
440	20240229	130700	164353595	4670	4670	4670	4670	0
441	20240229	130600	164353595	4670	4670	4670	4670	0
442	20240229	130500	164353595	4670	4670	4670	4670	1300
443	20240229	130400	158282595	4685	4685	4685	4685	250
444	20240229	130300	157111345	4685	4685	4685	4685	0
445	20240229	130200	157111345	4685	4685	4685	4685	0
446	20240229	130100	157111345	4685	4685	4685	4685	0
447	20240229	130000	157111345	4685	4685	4685	4685	0
448	20240229	125900	157111345	4685	4685	4685	4685	0
449	20240229	125800	157111345	4685	4685	4685	4685	0
450	20240229	125700	157111345	4685	4685	4685	4685	0
451	20240229	125600	157111345	4685	4685	4685	4685	0
452	20240229	125500	157111345	4685	4685	4685	4685	0
453	20240229	125400	157111345	4685	4685	4685	4685	1
454	20240229	125300	157106660	4685	4685	4685	4685	3
455	20240229	125200	157092605	4685	4685	4685	4685	0
456	20240229	125100	157092605	4685	4685	4685	4685	0
457	20240229	125000	157092605	4685	4685	4685	4685	0
458	20240229	124900	157092605	4685	4685	4685	4685	0
459	20240229	124800	157092605	4685	4685	4685	4685	0
460	20240229	124700	157092605	4685	4685	4685	4685	1
461	20240229	124600	157087920	4670	4675	4675	4670	378
462	20240229	124500	155322165	4680	4680	4680	4680	22
463	20240229	124400	155219205	4685	4685	4685	4685	0
464	20240229	124300	155219205	4685	4685	4685	4685	0
465	20240229	124200	155219205	4685	4680	4685	4680	379
466	20240229	124100	153445480	4680	4680	4680	4680	1
467	20240229	124000	153440800	4670	4670	4670	4670	0
468	20240229	123900	153440800	4670	4670	4670	4670	0
469	20240229	123800	153440800	4670	4670	4670	4670	10
470	20240229	123700	153394100	4670	4675	4675	4670	2960
471	20240229	123600	139569665	4680	4680	4680	4680	0
472	20240229	123500	139569665	4680	4680	4680	4680	0
473	20240229	123400	139569665	4680	4680	4680	4680	3
474	20240229	123300	139555625	4680	4680	4680	4680	0
475	20240229	123200	139555625	4680	4680	4680	4680	0
476	20240229	123100	139555625	4680	4680	4680	4680	0
477	20240229	123000	139555625	4680	4680	4680	4680	0
478	20240229	122900	139555625	4680	4680	4680	4680	0
479	20240229	122800	139555625	4680	4680	4680	4680	2
480	20240229	122700	139546265	4680	4680	4680	4680	0
481	20240229	122600	139546265	4680	4680	4680	4680	0
482	20240229	122500	139546265	4680	4675	4680	4675	2
483	20240229	122400	139536910	4675	4675	4675	4675	117
484	20240229	122300	138989935	4675	4675	4675	4675	0
485	20240229	122200	138989935	4675	4675	4675	4675	0
486	20240229	122100	138989935	4675	4675	4675	4675	0
487	20240229	122000	138989935	4675	4675	4675	4675	0
488	20240229	121900	138989935	4675	4675	4675	4675	0
489	20240229	121800	138989935	4675	4675	4675	4675	1
490	20240229	121700	138985260	4680	4680	4680	4680	0
491	20240229	121600	138985260	4680	4675	4680	4675	2
492	20240229	121500	138975905	4675	4675	4675	4675	0
493	20240229	121400	138975905	4675	4680	4680	4675	215
494	20240229	121300	137969710	4655	4655	4655	4655	0
495	20240229	121200	137969710	4655	4655	4655	4655	7
496	20240229	121100	137937125	4655	4675	4680	4655	3
497	20240229	121000	137923115	4650	4670	4670	4650	2480
498	20240229	120900	126384540	4680	4670	4680	4670	5
499	20240229	120800	126361180	4670	4670	4670	4670	0
500	20240229	120700	126361180	4670	4670	4670	4670	0
501	20240229	120600	126361180	4670	4670	4670	4670	0
502	20240229	120500	126361180	4670	4670	4670	4670	1
503	20240229	120400	126356510	4670	4670	4670	4670	1
504	20240229	120300	126351840	4670	4665	4670	4665	30
505	20240229	120200	126211785	4670	4670	4670	4670	0
506	20240229	120100	126211785	4670	4670	4670	4670	0
507	20240229	120000	126211785	4670	4670	4670	4670	0
508	20240229	115900	126211785	4670	4670	4670	4670	5
509	20240229	115800	126188435	4670	4670	4670	4670	0
510	20240229	115700	126188435	4670	4670	4670	4670	0
511	20240229	115600	126188435	4670	4670	4670	4670	0
512	20240229	115500	126188435	4670	4680	4680	4670	25
513	20240229	115400	126071675	4680	4680	4680	4680	1
514	20240229	115300	126066995	4670	4670	4670	4670	0
515	20240229	115200	126066995	4670	4670	4670	4670	0
516	20240229	115100	126066995	4670	4670	4670	4670	1
517	20240229	115000	126062325	4670	4670	4670	4670	0
518	20240229	114900	126062325	4670	4670	4670	4670	0
519	20240229	114800	126062325	4670	4670	4670	4670	0
520	20240229	114700	126062325	4670	4670	4670	4670	6
521	20240229	114600	126034305	4670	4670	4670	4670	64
522	20240229	114500	125735425	4670	4670	4670	4670	0
523	20240229	114400	125735425	4670	4650	4670	4650	62
524	20240229	114300	125447105	4670	4670	4670	4670	0
525	20240229	114200	125447105	4670	4670	4670	4670	2
526	20240229	114100	125437765	4645	4670	4670	4645	202
527	20240229	114000	124498975	4670	4670	4670	4670	0
528	20240229	113900	124498975	4670	4670	4670	4670	1
529	20240229	113800	124494305	4650	4650	4650	4650	22
530	20240229	113700	124392005	4670	4670	4670	4670	0
531	20240229	113600	124392005	4670	4670	4670	4670	0
532	20240229	113500	124392005	4670	4670	4670	4670	1
533	20240229	113400	124387335	4650	4660	4670	4650	1721
534	20240229	113300	116379480	4670	4670	4670	4670	2
535	20240229	113200	116370140	4670	4670	4670	4670	51
536	20240229	113100	116131970	4670	4670	4670	4670	2
537	20240229	113000	116122630	4650	4650	4650	4650	0
538	20240229	112900	116122630	4650	4650	4650	4650	0
539	20240229	112800	116122630	4650	4650	4650	4650	0
540	20240229	112700	116122630	4650	4650	4650	4650	0
541	20240229	112600	116122630	4650	4650	4650	4650	0
542	20240229	112500	116122630	4650	4650	4650	4650	0
543	20240229	112400	116122630	4650	4650	4650	4650	0
544	20240229	112300	116122630	4650	4655	4655	4650	450
545	20240229	112200	114030120	4650	4650	4650	4650	0
546	20240229	112100	114030120	4650	4650	4650	4650	0
547	20240229	112000	114030120	4650	4650	4650	4650	0
548	20240229	111900	114030120	4650	4650	4650	4650	0
549	20240229	111800	114030120	4650	4650	4650	4650	0
550	20240229	111700	114030120	4650	4650	4650	4650	0
551	20240229	111600	114030120	4650	4650	4650	4650	50
552	20240229	111500	113797620	4650	4650	4650	4650	1
553	20240229	111400	113792970	4670	4655	4670	4650	451
554	20240229	111300	111695695	4670	4670	4670	4670	0
555	20240229	111200	111695695	4670	4670	4670	4670	0
556	20240229	111100	111695695	4670	4670	4670	4670	0
557	20240229	111000	111695695	4670	4670	4670	4670	0
558	20240229	110900	111695695	4670	4650	4670	4650	15
559	20240229	110800	111625925	4650	4665	4665	4650	3200
560	20240229	110700	96731595	4670	4670	4670	4670	0
561	20240229	110600	96731595	4670	4670	4670	4670	3
562	20240229	110500	96717585	4670	4665	4670	4665	51
563	20240229	110400	96479665	4665	4665	4665	4665	100
564	20240229	110300	96013165	4665	4665	4665	4665	350
565	20240229	110200	94380415	4670	4670	4670	4670	32
566	20240229	110100	94230975	4675	4675	4675	4675	0
567	20240229	110000	94230975	4675	4675	4675	4675	0
568	20240229	105900	94230975	4675	4675	4675	4675	0
569	20240229	105800	94230975	4675	4675	4675	4675	10
570	20240229	105700	94184225	4680	4680	4680	4680	0
571	20240229	105600	94184225	4680	4680	4680	4680	0
572	20240229	105500	94184225	4680	4680	4680	4680	0
573	20240229	105400	94184225	4680	4680	4680	4680	0
574	20240229	105300	94184225	4680	4680	4680	4680	0
575	20240229	105200	94184225	4680	4680	4680	4680	36
576	20240229	105100	94015745	4680	4680	4680	4680	1
577	20240229	105000	94011065	4685	4685	4685	4685	0
578	20240229	104900	94011065	4685	4685	4685	4685	4
579	20240229	104800	93992325	4685	4685	4685	4685	0
580	20240229	104700	93992325	4685	4685	4685	4685	0
581	20240229	104600	93992325	4685	4685	4685	4685	10
582	20240229	104500	93945475	4685	4685	4685	4685	0
583	20240229	104400	93945475	4685	4665	4685	4665	106
584	20240229	104300	93450865	4665	4685	4685	4665	13
585	20240229	104200	93390020	4685	4685	4685	4685	500
586	20240229	104100	91047520	4685	4685	4685	4685	0
587	20240229	104000	91047520	4685	4680	4685	4680	400
588	20240229	103900	89173955	4685	4685	4685	4685	0
589	20240229	103800	89173955	4685	4685	4685	4685	1
590	20240229	103700	89169270	4660	4660	4660	4660	200
591	20240229	103600	88237270	4660	4685	4685	4655	2757
592	20240229	103500	75388315	4690	4690	4690	4690	3
593	20240229	103400	75374245	4690	4690	4690	4690	1
594	20240229	103300	75369555	4685	4685	4685	4685	6
595	20240229	103200	75341445	4685	4685	4685	4685	7
596	20240229	103100	75308650	4685	4685	4685	4685	100
597	20240229	103000	74840150	4685	4685	4685	4685	0
598	20240229	102900	74840150	4685	4675	4685	4675	284
599	20240229	102800	73511865	4680	4680	4685	4680	888
600	20240229	102700	69356020	4685	4685	4685	4685	233
601	20240229	102600	68264415	4680	4680	4680	4680	1
602	20240229	102500	68259735	4680	4680	4680	4680	0
603	20240229	102400	68259735	4680	4680	4680	4680	328
604	20240229	102300	66724695	4680	4680	4680	4680	2
605	20240229	102200	66715335	4685	4685	4685	4685	0
606	20240229	102100	66715335	4685	4685	4685	4685	1
607	20240229	102000	66710650	4685	4680	4685	4680	625
608	20240229	101900	63785645	4690	4690	4690	4685	413
609	20240229	101800	61849320	4700	4715	4715	4695	535
610	20240229	101700	59334445	4715	4715	4715	4715	1
611	20240229	101600	59329730	4715	4715	4715	4715	3
612	20240229	101500	59315585	4715	4715	4715	4715	0
613	20240229	101400	59315585	4715	4715	4715	4715	1
614	20240229	101300	59310870	4700	4700	4700	4700	50
615	20240229	101200	59075870	4715	4715	4715	4715	0
616	20240229	101100	59075870	4715	4715	4715	4715	0
617	20240229	101000	59075870	4715	4705	4715	4700	40
618	20240229	100900	58887840	4715	4710	4715	4710	11
619	20240229	100800	58836025	4715	4715	4715	4715	0
620	20240229	100700	58836025	4715	4715	4715	4715	0
621	20240229	100600	58836025	4715	4715	4715	4715	0
622	20240229	100500	58836025	4715	4715	4715	4715	0
623	20240229	100400	58836025	4715	4715	4715	4715	0
624	20240229	100300	58836025	4715	4715	4715	4715	0
625	20240229	100200	58836025	4715	4715	4715	4715	0
626	20240229	100100	58836025	4715	4710	4715	4710	30
627	20240229	100000	58694675	4715	4715	4715	4715	2
628	20240229	095900	58685245	4715	4715	4715	4715	0
629	20240229	095800	58685245	4715	4720	4720	4690	1001
630	20240229	095700	53989065	4720	4725	4725	4690	4002
631	20240229	095600	35187235	4710	4710	4710	4710	100
632	20240229	095500	34716235	4710	4710	4710	4710	0
633	20240229	095400	34716235	4710	4720	4720	4710	664
634	20240229	095300	31582385	4720	4725	4725	4720	2
635	20240229	095200	31572940	4720	4720	4720	4720	8
636	20240229	095100	31535180	4720	4720	4720	4720	7
637	20240229	095000	31502140	4725	4720	4725	4720	208
638	20240229	094900	30520375	4725	4725	4725	4725	0
639	20240229	094800	30520375	4725	4725	4725	4725	0
640	20240229	094700	30520375	4725	4725	4725	4725	0
641	20240229	094600	30520375	4725	4725	4725	4725	0
642	20240229	094500	30520375	4725	4725	4725	4725	0
643	20240229	094400	30520375	4725	4725	4725	4725	0
644	20240229	094300	30520375	4725	4725	4725	4725	26
645	20240229	094200	30397525	4740	4740	4740	4740	0
646	20240229	094100	30397525	4740	4740	4740	4740	1
647	20240229	094000	30392785	4740	4740	4740	4740	0
648	20240229	093900	30392785	4740	4740	4740	4740	0
649	20240229	093800	30392785	4740	4740	4740	4740	0
650	20240229	093700	30392785	4740	4740	4740	4740	0
651	20240229	093600	30392785	4740	4740	4740	4740	0
652	20240229	093500	30392785	4740	4725	4740	4720	201
653	20240229	093400	29443890	4720	4715	4720	4715	53
654	20240229	093300	29193740	4700	4700	4700	4700	0
655	20240229	093200	29193740	4700	4710	4710	4700	1500
656	20240229	093100	22136045	4715	4720	4720	4710	1337
657	20240229	093000	15829485	4720	4720	4720	4720	57
658	20240229	092900	15560445	4720	4720	4725	4720	915
659	20240229	092800	11238890	4720	4725	4725	4720	343
660	20240229	092700	9619825	4725	4725	4725	4725	10
661	20240229	092600	9572575	4735	4735	4735	4735	0
662	20240229	092500	9572575	4735	4735	4735	4735	2
663	20240229	092400	9563105	4710	4710	4710	4710	0
664	20240229	092300	9563105	4710	4710	4710	4710	500
665	20240229	092200	7208105	4740	4740	4740	4740	0
666	20240229	092100	7208105	4740	4740	4740	4740	30
667	20240229	092000	7065905	4740	4740	4740	4740	21
668	20240229	091900	6966365	4740	4740	4740	4740	1
669	20240229	091800	6961625	4730	4730	4730	4730	0
670	20240229	091700	6961625	4730	4710	4730	4710	605
671	20240229	091600	4102270	4710	4710	4710	4710	1
672	20240229	091500	4097560	4710	4710	4710	4710	53
673	20240229	091400	3847930	4705	4705	4705	4705	0
674	20240229	091300	3847930	4705	4705	4705	4705	0
675	20240229	091200	3847930	4705	4705	4705	4705	1
676	20240229	091100	3843225	4705	4705	4705	4705	0
677	20240229	091000	3843225	4705	4705	4705	4705	31
678	20240229	090900	3697370	4705	4710	4710	4705	485
679	20240229	090800	1414870	4725	4725	4725	4725	0
680	20240229	090700	1414870	4725	4710	4730	4710	104
681	20240229	090600	924965	4730	4760	4760	4730	118
682	20240229	090500	366285	4760	4730	4760	4730	11
683	20240229	090400	314225	4760	4765	4765	4730	4
684	20240229	090300	295240	4735	4740	4740	4735	12
685	20240229	090200	238370	4740	4745	4750	4740	13
686	20240229	090100	176640	4750	4750	4750	4750	0
687	20240229	090000	176640	4750	4795	4795	4750	37