KissMeData/204020/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	203300	104804890	2990	2990	2990	2990	2077
3	20240229	203200	104804890	2990	2990	2990	2990	0
4	20240229	203100	104804890	2990	2990	2990	2990	0
5	20240229	203000	104804890	2990	2990	2990	2990	0
6	20240229	202900	104804890	2990	2990	2990	2990	0
7	20240229	202800	104804890	2990	2990	2990	2990	0
8	20240229	202700	104804890	2990	2990	2990	2990	0
9	20240229	202600	104804890	2990	2990	2990	2990	0
10	20240229	202500	104804890	2990	2990	2990	2990	0
11	20240229	202400	104804890	2990	2990	2990	2990	0
12	20240229	202300	104804890	2990	2990	2990	2990	0
13	20240229	202200	104804890	2990	2990	2990	2990	0
14	20240229	202100	104804890	2990	2990	2990	2990	0
15	20240229	202000	104804890	2990	2990	2990	2990	0
16	20240229	201900	104804890	2990	2990	2990	2990	0
17	20240229	201800	104804890	2990	2990	2990	2990	0
18	20240229	201700	104804890	2990	2990	2990	2990	0
19	20240229	201600	104804890	2990	2990	2990	2990	0
20	20240229	201500	104804890	2990	2990	2990	2990	0
21	20240229	201400	104804890	2990	2990	2990	2990	0
22	20240229	201300	104804890	2990	2990	2990	2990	0
23	20240229	201200	104804890	2990	2990	2990	2990	0
24	20240229	201100	104804890	2990	2990	2990	2990	0
25	20240229	201000	104804890	2990	2990	2990	2990	0
26	20240229	200900	104804890	2990	2990	2990	2990	0
27	20240229	200800	104804890	2990	2990	2990	2990	0
28	20240229	200700	104804890	2990	2990	2990	2990	0
29	20240229	200600	104804890	2990	2990	2990	2990	0
30	20240229	200500	104804890	2990	2990	2990	2990	0
31	20240229	200400	104804890	2990	2990	2990	2990	0
32	20240229	200300	104804890	2990	2990	2990	2990	2077
33	20240229	200200	104804890	2990	2990	2990	2990	0
34	20240229	200100	104804890	2990	2990	2990	2990	0
35	20240229	200000	104804890	2990	2990	2990	2990	0
36	20240229	195900	104804890	2990	2990	2990	2990	0
37	20240229	195800	104804890	2990	2990	2990	2990	0
38	20240229	195700	104804890	2990	2990	2990	2990	0
39	20240229	195600	104804890	2990	2990	2990	2990	0
40	20240229	195500	104804890	2990	2990	2990	2990	0
41	20240229	195400	104804890	2990	2990	2990	2990	0
42	20240229	195300	104804890	2990	2990	2990	2990	0
43	20240229	195200	104804890	2990	2990	2990	2990	0
44	20240229	195100	104804890	2990	2990	2990	2990	0
45	20240229	195000	104804890	2990	2990	2990	2990	0
46	20240229	194900	104804890	2990	2990	2990	2990	0
47	20240229	194800	104804890	2990	2990	2990	2990	0
48	20240229	194700	104804890	2990	2990	2990	2990	0
49	20240229	194600	104804890	2990	2990	2990	2990	0
50	20240229	194500	104804890	2990	2990	2990	2990	0
51	20240229	194400	104804890	2990	2990	2990	2990	0
52	20240229	194300	104804890	2990	2990	2990	2990	0
53	20240229	194200	104804890	2990	2990	2990	2990	0
54	20240229	194100	104804890	2990	2990	2990	2990	0
55	20240229	194000	104804890	2990	2990	2990	2990	0
56	20240229	193900	104804890	2990	2990	2990	2990	0
57	20240229	193800	104804890	2990	2990	2990	2990	0
58	20240229	193700	104804890	2990	2990	2990	2990	0
59	20240229	193600	104804890	2990	2990	2990	2990	0
60	20240229	193500	104804890	2990	2990	2990	2990	0
61	20240229	193400	104804890	2990	2990	2990	2990	0
62	20240229	193300	104804890	2990	2990	2990	2990	2077
63	20240229	193200	104804890	2990	2990	2990	2990	0
64	20240229	193100	104804890	2990	2990	2990	2990	0
65	20240229	193000	104804890	2990	2990	2990	2990	0
66	20240229	192900	104804890	2990	2990	2990	2990	0
67	20240229	192800	104804890	2990	2990	2990	2990	0
68	20240229	192700	104804890	2990	2990	2990	2990	0
69	20240229	192600	104804890	2990	2990	2990	2990	0
70	20240229	192500	104804890	2990	2990	2990	2990	0
71	20240229	192400	104804890	2990	2990	2990	2990	0
72	20240229	192300	104804890	2990	2990	2990	2990	0
73	20240229	192200	104804890	2990	2990	2990	2990	0
74	20240229	192100	104804890	2990	2990	2990	2990	0
75	20240229	192000	104804890	2990	2990	2990	2990	0
76	20240229	191900	104804890	2990	2990	2990	2990	0
77	20240229	191800	104804890	2990	2990	2990	2990	0
78	20240229	191700	104804890	2990	2990	2990	2990	0
79	20240229	191600	104804890	2990	2990	2990	2990	0
80	20240229	191500	104804890	2990	2990	2990	2990	0
81	20240229	191400	104804890	2990	2990	2990	2990	0
82	20240229	191300	104804890	2990	2990	2990	2990	0
83	20240229	191200	104804890	2990	2990	2990	2990	0
84	20240229	191100	104804890	2990	2990	2990	2990	0
85	20240229	191000	104804890	2990	2990	2990	2990	0
86	20240229	190900	104804890	2990	2990	2990	2990	0
87	20240229	190800	104804890	2990	2990	2990	2990	0
88	20240229	190700	104804890	2990	2990	2990	2990	0
89	20240229	190600	104804890	2990	2990	2990	2990	0
90	20240229	190500	104804890	2990	2990	2990	2990	0
91	20240229	190400	104804890	2990	2990	2990	2990	0
92	20240229	190300	104804890	2990	2990	2990	2990	2077
93	20240229	190200	104804890	2990	2990	2990	2990	0
94	20240229	190100	104804890	2990	2990	2990	2990	0
95	20240229	190000	104804890	2990	2990	2990	2990	0
96	20240229	185900	104804890	2990	2990	2990	2990	0
97	20240229	185800	104804890	2990	2990	2990	2990	0
98	20240229	185700	104804890	2990	2990	2990	2990	0
99	20240229	185600	104804890	2990	2990	2990	2990	0
100	20240229	185500	104804890	2990	2990	2990	2990	0
101	20240229	185400	104804890	2990	2990	2990	2990	0
102	20240229	185300	104804890	2990	2990	2990	2990	0
103	20240229	185200	104804890	2990	2990	2990	2990	0
104	20240229	185100	104804890	2990	2990	2990	2990	0
105	20240229	185000	104804890	2990	2990	2990	2990	0
106	20240229	184900	104804890	2990	2990	2990	2990	0
107	20240229	184800	104804890	2990	2990	2990	2990	0
108	20240229	184700	104804890	2990	2990	2990	2990	0
109	20240229	184600	104804890	2990	2990	2990	2990	0
110	20240229	184500	104804890	2990	2990	2990	2990	0
111	20240229	184400	104804890	2990	2990	2990	2990	0
112	20240229	184300	104804890	2990	2990	2990	2990	0
113	20240229	184200	104804890	2990	2990	2990	2990	0
114	20240229	184100	104804890	2990	2990	2990	2990	0
115	20240229	184000	104804890	2990	2990	2990	2990	0
116	20240229	183900	104804890	2990	2990	2990	2990	0
117	20240229	183800	104804890	2990	2990	2990	2990	0
118	20240229	183700	104804890	2990	2990	2990	2990	0
119	20240229	183600	104804890	2990	2990	2990	2990	0
120	20240229	183500	104804890	2990	2990	2990	2990	0
121	20240229	183400	104804890	2990	2990	2990	2990	0
122	20240229	183300	104804890	2990	2990	2990	2990	2077
123	20240229	183200	104804890	2990	2990	2990	2990	0
124	20240229	183100	104804890	2990	2990	2990	2990	0
125	20240229	183000	104804890	2990	2990	2990	2990	0
126	20240229	182900	104804890	2990	2990	2990	2990	0
127	20240229	182800	104804890	2990	2990	2990	2990	0
128	20240229	182700	104804890	2990	2990	2990	2990	0
129	20240229	182600	104804890	2990	2990	2990	2990	0
130	20240229	182500	104804890	2990	2990	2990	2990	0
131	20240229	182400	104804890	2990	2990	2990	2990	0
132	20240229	182300	104804890	2990	2990	2990	2990	0
133	20240229	182200	104804890	2990	2990	2990	2990	0
134	20240229	182100	104804890	2990	2990	2990	2990	0
135	20240229	182000	104804890	2990	2990	2990	2990	0
136	20240229	181900	104804890	2990	2990	2990	2990	0
137	20240229	181800	104804890	2990	2990	2990	2990	0
138	20240229	181700	104804890	2990	2990	2990	2990	0
139	20240229	181600	104804890	2990	2990	2990	2990	0
140	20240229	181500	104804890	2990	2990	2990	2990	0
141	20240229	181400	104804890	2990	2990	2990	2990	0
142	20240229	181300	104804890	2990	2990	2990	2990	0
143	20240229	181200	104804890	2990	2990	2990	2990	0
144	20240229	181100	104804890	2990	2990	2990	2990	0
145	20240229	181000	104804890	2990	2990	2990	2990	0
146	20240229	180900	104804890	2990	2990	2990	2990	0
147	20240229	180800	104804890	2990	2990	2990	2990	0
148	20240229	180700	104804890	2990	2990	2990	2990	0
149	20240229	180600	104804890	2990	2990	2990	2990	0
150	20240229	180500	104804890	2990	2990	2990	2990	0
151	20240229	180400	104804890	2990	2990	2990	2990	0
152	20240229	180300	104804890	2990	2990	2990	2990	2077
153	20240229	180200	104804890	2990	2990	2990	2990	0
154	20240229	180100	104804890	2990	2990	2990	2990	0
155	20240229	180000	104804890	2990	2990	2990	2990	0
156	20240229	175900	104804890	2990	2990	2990	2990	0
157	20240229	175800	104804890	2990	2990	2990	2990	0
158	20240229	175700	104804890	2990	2990	2990	2990	0
159	20240229	175600	104804890	2990	2990	2990	2990	0
160	20240229	175500	104804890	2990	2990	2990	2990	0
161	20240229	175400	104804890	2990	2990	2990	2990	0
162	20240229	175300	104804890	2990	2990	2990	2990	0
163	20240229	175200	104804890	2990	2990	2990	2990	0
164	20240229	175100	104804890	2990	2990	2990	2990	0
165	20240229	175000	104804890	2990	2990	2990	2990	0
166	20240229	174900	104804890	2990	2990	2990	2990	0
167	20240229	174800	104804890	2990	2990	2990	2990	0
168	20240229	174700	104804890	2990	2990	2990	2990	0
169	20240229	174600	104804890	2990	2990	2990	2990	0
170	20240229	174500	104804890	2990	2990	2990	2990	0
171	20240229	174400	104804890	2990	2990	2990	2990	0
172	20240229	174300	104804890	2990	2990	2990	2990	0
173	20240229	174200	104804890	2990	2990	2990	2990	0
174	20240229	174100	104804890	2990	2990	2990	2990	0
175	20240229	174000	104804890	2990	2990	2990	2990	0
176	20240229	173900	104804890	2990	2990	2990	2990	0
177	20240229	173800	104804890	2990	2990	2990	2990	0
178	20240229	173700	104804890	2990	2990	2990	2990	0
179	20240229	173600	104804890	2990	2990	2990	2990	0
180	20240229	173500	104804890	2990	2990	2990	2990	0
181	20240229	173400	104804890	2990	2990	2990	2990	0
182	20240229	173300	104804890	2990	2990	2990	2990	2077
183	20240229	173200	104804890	2990	2990	2990	2990	0
184	20240229	173100	104804890	2990	2990	2990	2990	0
185	20240229	173000	104804890	2990	2990	2990	2990	0
186	20240229	172900	104804890	2990	2990	2990	2990	0
187	20240229	172800	104804890	2990	2990	2990	2990	0
188	20240229	172700	104804890	2990	2990	2990	2990	0
189	20240229	172600	104804890	2990	2990	2990	2990	0
190	20240229	172500	104804890	2990	2990	2990	2990	0
191	20240229	172400	104804890	2990	2990	2990	2990	0
192	20240229	172300	104804890	2990	2990	2990	2990	0
193	20240229	172200	104804890	2990	2990	2990	2990	0
194	20240229	172100	104804890	2990	2990	2990	2990	0
195	20240229	172000	104804890	2990	2990	2990	2990	0
196	20240229	171900	104804890	2990	2990	2990	2990	0
197	20240229	171800	104804890	2990	2990	2990	2990	0
198	20240229	171700	104804890	2990	2990	2990	2990	0
199	20240229	171600	104804890	2990	2990	2990	2990	0
200	20240229	171500	104804890	2990	2990	2990	2990	0
201	20240229	171400	104804890	2990	2990	2990	2990	0
202	20240229	171300	104804890	2990	2990	2990	2990	0
203	20240229	171200	104804890	2990	2990	2990	2990	0
204	20240229	171100	104804890	2990	2990	2990	2990	0
205	20240229	171000	104804890	2990	2990	2990	2990	0
206	20240229	170900	104804890	2990	2990	2990	2990	0
207	20240229	170800	104804890	2990	2990	2990	2990	0
208	20240229	170700	104804890	2990	2990	2990	2990	0
209	20240229	170600	104804890	2990	2990	2990	2990	0
210	20240229	170500	104804890	2990	2990	2990	2990	0
211	20240229	170400	104804890	2990	2990	2990	2990	0
212	20240229	170300	104804890	2990	2990	2990	2990	2077
213	20240229	170200	104804890	2990	2990	2990	2990	0
214	20240229	170100	104804890	2990	2990	2990	2990	0
215	20240229	170000	104804890	2990	2990	2990	2990	0
216	20240229	165900	104804890	2990	2990	2990	2990	0
217	20240229	165800	104804890	2990	2990	2990	2990	0
218	20240229	165700	104804890	2990	2990	2990	2990	0
219	20240229	165600	104804890	2990	2990	2990	2990	0
220	20240229	165500	104804890	2990	2990	2990	2990	0
221	20240229	165400	104804890	2990	2990	2990	2990	0
222	20240229	165300	104804890	2990	2990	2990	2990	0
223	20240229	165200	104804890	2990	2990	2990	2990	0
224	20240229	165100	104804890	2990	2990	2990	2990	0
225	20240229	165000	104804890	2990	2990	2990	2990	0
226	20240229	164900	104804890	2990	2990	2990	2990	0
227	20240229	164800	104804890	2990	2990	2990	2990	0
228	20240229	164700	104804890	2990	2990	2990	2990	0
229	20240229	164600	104804890	2990	2990	2990	2990	0
230	20240229	164500	104804890	2990	2990	2990	2990	0
231	20240229	164400	104804890	2990	2990	2990	2990	0
232	20240229	164300	104804890	2990	2990	2990	2990	0
233	20240229	164200	104804890	2990	2990	2990	2990	0
234	20240229	164100	104804890	2990	2990	2990	2990	0
235	20240229	164000	104804890	2990	2990	2990	2990	0
236	20240229	163900	104804890	2990	2990	2990	2990	0
237	20240229	163800	104804890	2990	2990	2990	2990	0
238	20240229	163700	104804890	2990	2990	2990	2990	0
239	20240229	163600	104804890	2990	2990	2990	2990	0
240	20240229	163500	104804890	2990	2990	2990	2990	0
241	20240229	163400	104804890	2990	2990	2990	2990	0
242	20240229	163300	104804890	2990	2990	2990	2990	2077
243	20240229	163200	104804890	2990	2990	2990	2990	0
244	20240229	163100	104804890	2990	2990	2990	2990	0
245	20240229	163000	104804890	2990	2990	2990	2990	0
246	20240229	162900	104804890	2990	2990	2990	2990	0
247	20240229	162800	104804890	2990	2990	2990	2990	0
248	20240229	162700	104804890	2990	2990	2990	2990	0
249	20240229	162600	104804890	2990	2990	2990	2990	0
250	20240229	162500	104804890	2990	2990	2990	2990	0
251	20240229	162400	104804890	2990	2990	2990	2990	0
252	20240229	162300	104804890	2990	2990	2990	2990	0
253	20240229	162200	104804890	2990	2990	2990	2990	0
254	20240229	162100	104804890	2990	2990	2990	2990	0
255	20240229	162000	104804890	2990	2990	2990	2990	0
256	20240229	161900	104804890	2990	2990	2990	2990	0
257	20240229	161800	104804890	2990	2990	2990	2990	0
258	20240229	161700	104804890	2990	2990	2990	2990	0
259	20240229	161600	104804890	2990	2990	2990	2990	0
260	20240229	161500	104804890	2990	2990	2990	2990	0
261	20240229	161400	104804890	2990	2990	2990	2990	0
262	20240229	161300	104804890	2990	2990	2990	2990	0
263	20240229	161200	104804890	2990	2990	2990	2990	0
264	20240229	161100	104804890	2990	2990	2990	2990	0
265	20240229	161000	104804890	2990	2990	2990	2990	0
266	20240229	160900	104804890	2990	2990	2990	2990	0
267	20240229	160800	104804890	2990	2990	2990	2990	0
268	20240229	160700	104804890	2990	2990	2990	2990	0
269	20240229	160600	104804890	2990	2990	2990	2990	0
270	20240229	160500	104804890	2990	2990	2990	2990	0
271	20240229	160400	104804890	2990	2990	2990	2990	0
272	20240229	160300	104804890	2990	2990	2990	2990	2077
273	20240229	160200	104804890	2990	2990	2990	2990	0
274	20240229	160100	104804890	2990	2990	2990	2990	0
275	20240229	160000	104804890	2990	2990	2990	2990	0
276	20240229	155900	104804890	2990	2990	2990	2990	0
277	20240229	155800	104804890	2990	2990	2990	2990	0
278	20240229	155700	104804890	2990	2990	2990	2990	0
279	20240229	155600	104804890	2990	2990	2990	2990	0
280	20240229	155500	104804890	2990	2990	2990	2990	0
281	20240229	155400	104804890	2990	2990	2990	2990	0
282	20240229	155300	104804890	2990	2990	2990	2990	0
283	20240229	155200	104804890	2990	2990	2990	2990	0
284	20240229	155100	104804890	2990	2990	2990	2990	0
285	20240229	155000	104804890	2990	2990	2990	2990	0
286	20240229	154900	104804890	2990	2990	2990	2990	0
287	20240229	154800	104804890	2990	2990	2990	2990	0
288	20240229	154700	104804890	2990	2990	2990	2990	0
289	20240229	154600	104804890	2990	2990	2990	2990	0
290	20240229	154500	104804890	2990	2990	2990	2990	0
291	20240229	154400	104804890	2990	2990	2990	2990	0
292	20240229	154300	104804890	2990	2990	2990	2990	0
293	20240229	154200	104804890	2990	2990	2990	2990	0
294	20240229	154100	104804890	2990	2990	2990	2990	0
295	20240229	154000	104804890	2990	2990	2990	2990	0
296	20240229	153900	104804890	2990	2990	2990	2990	0
297	20240229	153800	104804890	2990	2990	2990	2990	0
298	20240229	153700	104804890	2990	2990	2990	2990	0
299	20240229	153600	104804890	2990	2990	2990	2990	0
300	20240229	153500	104804890	2990	2990	2990	2990	0
301	20240229	153400	104804890	2990	2990	2990	2990	0
302	20240229	153300	104804890	2990	2990	2990	2990	2077
303	20240229	153200	104804890	2990	2990	2990	2990	0
304	20240229	153100	104804890	2990	2990	2990	2990	0
305	20240229	153000	104804890	2990	2990	2990	2990	2077
306	20240229	152900	98594660	2985	2985	2985	2985	0
307	20240229	152800	98594660	2985	2985	2985	2985	0
308	20240229	152700	98594660	2985	2985	2985	2985	0
309	20240229	152600	98594660	2985	2985	2985	2985	0
310	20240229	152500	98594660	2985	2985	2985	2985	0
311	20240229	152400	98594660	2985	2985	2985	2985	0
312	20240229	152300	98594660	2985	2985	2985	2985	0
313	20240229	152200	98594660	2985	2985	2985	2985	0
314	20240229	152100	98594660	2985	2985	2985	2985	0
315	20240229	152000	98594660	2985	2985	2985	2985	0
316	20240229	151900	98594660	2985	2985	2985	2985	0
317	20240229	151800	98594660	2985	2985	2985	2985	0
318	20240229	151700	98594660	2985	2985	2985	2975	274
319	20240229	151600	97778500	2985	2980	2985	2980	30
320	20240229	151500	97689050	2985	2985	2985	2985	0
321	20240229	151400	97689050	2985	2985	2985	2985	0
322	20240229	151300	97689050	2985	2975	2985	2975	226
323	20240229	151200	97016685	2980	2980	2980	2980	7
324	20240229	151100	96995825	2980	2980	2980	2980	10
325	20240229	151000	96966025	2980	2980	2980	2975	974
326	20240229	150900	94068320	2985	2985	2985	2985	100
327	20240229	150800	93769820	2985	2985	2985	2985	0
328	20240229	150700	93769820	2985	2980	2985	2980	372
329	20240229	150600	92659830	2975	2975	2975	2975	0
330	20240229	150500	92659830	2975	2975	2975	2975	0
331	20240229	150400	92659830	2975	2975	2975	2975	0
332	20240229	150300	92659830	2975	2980	2980	2975	125
333	20240229	150200	92287695	2975	2975	2980	2975	80
334	20240229	150100	92049690	2985	2985	2985	2985	0
335	20240229	150000	92049690	2985	2985	2985	2985	1
336	20240229	145900	92046705	2975	2975	2975	2975	31
337	20240229	145800	91954480	2975	2975	2975	2975	177
338	20240229	145700	91427905	2985	2985	2985	2985	22
339	20240229	145600	91362235	2990	2990	2990	2990	0
340	20240229	145500	91362235	2990	2990	2990	2990	0
341	20240229	145400	91362235	2990	2990	2990	2990	0
342	20240229	145300	91362235	2990	2990	2990	2990	8
343	20240229	145200	91338315	2990	2990	2990	2990	0
344	20240229	145100	91338315	2990	2990	2990	2990	0
345	20240229	145000	91338315	2990	2990	2990	2990	0
346	20240229	144900	91338315	2990	2990	2990	2990	0
347	20240229	144800	91338315	2990	2985	2990	2985	637
348	20240229	144700	89436760	2985	2985	2985	2985	0
349	20240229	144600	89436760	2985	2985	2985	2985	0
350	20240229	144500	89436760	2985	2980	2985	2980	157
351	20240229	144400	88968210	2985	2985	2985	2985	0
352	20240229	144300	88968210	2985	2985	2985	2985	0
353	20240229	144200	88968210	2985	2985	2985	2985	0
354	20240229	144100	88968210	2985	2985	2985	2985	0
355	20240229	144000	88968210	2985	2985	2985	2985	0
356	20240229	143900	88968210	2985	2985	2990	2980	1629
357	20240229	143800	84108410	2985	2980	2985	2980	150
358	20240229	143700	83661280	2980	2980	2980	2980	21
359	20240229	143600	83598700	2970	2970	2970	2970	0
360	20240229	143500	83598700	2970	2970	2970	2970	103
361	20240229	143400	83292790	2970	2975	2975	2970	300
362	20240229	143300	82401745	2975	2975	2975	2975	1
363	20240229	143200	82398770	2980	2980	2980	2980	0
364	20240229	143100	82398770	2980	2980	2980	2980	0
365	20240229	143000	82398770	2980	2980	2980	2980	22
366	20240229	142900	82333210	2980	2980	2980	2980	0
367	20240229	142800	82333210	2980	2980	2980	2980	1
368	20240229	142700	82330230	2975	2975	2975	2975	0
369	20240229	142600	82330230	2975	2975	2975	2975	0
370	20240229	142500	82330230	2975	2980	2980	2975	10
371	20240229	142400	82300455	2975	2975	2975	2975	0
372	20240229	142300	82300455	2975	2975	2975	2975	233
373	20240229	142200	81607280	2975	2975	2975	2975	72
374	20240229	142100	81393080	2980	2980	2980	2980	0
375	20240229	142000	81393080	2980	2980	2980	2980	22
376	20240229	141900	81327520	2975	2975	2975	2975	0
377	20240229	141800	81327520	2975	2980	2980	2975	333
378	20240229	141700	80336005	2975	2975	2975	2975	28
379	20240229	141600	80252705	2975	2975	2975	2975	0
380	20240229	141500	80252705	2975	2975	2975	2975	0
381	20240229	141400	80252705	2975	2975	2975	2975	0
382	20240229	141300	80252705	2975	2975	2975	2975	0
383	20240229	141200	80252705	2975	2975	2975	2975	77
384	20240229	141100	80023630	2985	2985	2985	2985	22
385	20240229	141000	79957960	2980	2980	2980	2980	331
386	20240229	140900	78971580	2980	2980	2980	2980	3
387	20240229	140800	78962640	2980	2980	2980	2980	0
388	20240229	140700	78962640	2980	2980	2980	2980	0
389	20240229	140600	78962640	2980	2980	2980	2980	0
390	20240229	140500	78962640	2980	2980	2980	2980	0
391	20240229	140400	78962640	2980	2980	2980	2980	0
392	20240229	140300	78962640	2980	2980	2980	2980	290
393	20240229	140200	78098440	2985	2985	2985	2985	22
394	20240229	140100	78032770	2985	2985	2985	2985	335
395	20240229	140000	77032795	2985	2985	2985	2985	0
396	20240229	135900	77032795	2985	2985	2985	2985	0
397	20240229	135800	77032795	2985	2985	2985	2985	0
398	20240229	135700	77032795	2985	2985	2985	2985	0
399	20240229	135600	77032795	2985	2985	2985	2985	0
400	20240229	135500	77032795	2985	2985	2985	2985	0
401	20240229	135400	77032795	2985	2985	2985	2985	0
402	20240229	135300	77032795	2985	2985	2985	2985	29
403	20240229	135200	76946230	2985	2985	2985	2985	18
404	20240229	135100	76892500	2985	2985	2985	2985	0
405	20240229	135000	76892500	2985	2985	2985	2985	0
406	20240229	134900	76892500	2985	2985	2985	2985	0
407	20240229	134800	76892500	2985	2985	2985	2985	5
408	20240229	134700	76877575	2980	2980	2980	2980	10
409	20240229	134600	76847775	2985	2985	2985	2985	1
410	20240229	134500	76844790	2980	2980	2980	2980	10
411	20240229	134400	76814990	2980	2980	2980	2980	30
412	20240229	134300	76725590	2980	2980	2980	2980	22
413	20240229	134200	76660030	2975	2975	2975	2975	302
414	20240229	134100	75761580	2980	2980	2980	2980	10
415	20240229	134000	75731780	2980	2980	2980	2980	0
416	20240229	133900	75731780	2980	2980	2980	2980	0
417	20240229	133800	75731780	2980	2980	2980	2980	0
418	20240229	133700	75731780	2980	2980	2980	2980	0
419	20240229	133600	75731780	2980	2980	2980	2980	0
420	20240229	133500	75731780	2980	2980	2980	2980	0
421	20240229	133400	75731780	2980	2975	2980	2975	40
422	20240229	133300	75612670	2980	2980	2980	2980	0
423	20240229	133200	75612670	2980	2980	2980	2980	0
424	20240229	133100	75612670	2980	2980	2980	2980	0
425	20240229	133000	75612670	2980	2980	2980	2980	0
426	20240229	132900	75612670	2980	2980	2980	2980	10
427	20240229	132800	75582870	2975	2975	2975	2975	0
428	20240229	132700	75582870	2975	2975	2975	2975	0
429	20240229	132600	75582870	2975	2975	2975	2975	72
430	20240229	132500	75368670	2985	2985	2985	2985	23
431	20240229	132400	75300015	2980	2980	2980	2980	33
432	20240229	132300	75201675	2980	2980	2980	2980	22
433	20240229	132200	75136115	2980	2980	2980	2980	0
434	20240229	132100	75136115	2980	2980	2980	2980	0
435	20240229	132000	75136115	2980	2980	2980	2980	500
436	20240229	131900	73646115	2985	2985	2985	2985	5
437	20240229	131800	73631190	2990	2990	2990	2990	1
438	20240229	131700	73628200	2985	2985	2985	2985	10
439	20240229	131600	73598350	2990	2990	2990	2990	22
440	20240229	131500	73532570	2990	2990	2990	2990	0
441	20240229	131400	73532570	2990	2990	2990	2990	0
442	20240229	131300	73532570	2990	2990	2990	2990	1
443	20240229	131200	73529580	2975	2975	2975	2975	0
444	20240229	131100	73529580	2975	2980	2990	2975	404
445	20240229	131000	72323745	2975	2975	2975	2975	0
446	20240229	130900	72323745	2975	2975	2975	2975	0
447	20240229	130800	72323745	2975	2980	2980	2975	310
448	20240229	130700	71401445	2980	2980	2980	2980	22
449	20240229	130600	71335885	2980	2980	2980	2980	2
450	20240229	130500	71329925	2975	2975	2975	2975	0
451	20240229	130400	71329925	2975	2975	2975	2975	0
452	20240229	130300	71329925	2975	2975	2975	2975	0
453	20240229	130200	71329925	2975	2975	2975	2975	0
454	20240229	130100	71329925	2975	2975	2975	2975	0
455	20240229	130000	71329925	2975	2975	2975	2975	19
456	20240229	125900	71273400	2980	2980	2980	2980	5
457	20240229	125800	71258500	2980	2980	2980	2980	0
458	20240229	125700	71258500	2980	2980	2980	2980	22
459	20240229	125600	71192940	2980	2980	2980	2980	0
460	20240229	125500	71192940	2980	2980	2980	2980	5
461	20240229	125400	71178040	2985	2985	2985	2985	0
462	20240229	125300	71178040	2985	2985	2985	2985	0
463	20240229	125200	71178040	2985	2985	2985	2985	0
464	20240229	125100	71178040	2985	2985	2985	2985	0
465	20240229	125000	71178040	2985	2985	2985	2985	300
466	20240229	124900	70282540	2985	2985	2985	2985	0
467	20240229	124800	70282540	2985	2985	2985	2985	22
468	20240229	124700	70216870	2985	2985	2985	2985	1
469	20240229	124600	70213885	2980	2980	2980	2980	0
470	20240229	124500	70213885	2980	2980	2980	2980	2
471	20240229	124400	70207925	2985	2985	2985	2985	0
472	20240229	124300	70207925	2985	2980	2985	2980	1001
473	20240229	124200	67224940	2980	2975	2980	2965	292
474	20240229	124100	66355660	2975	2975	2975	2975	939
475	20240229	124000	63562135	2975	2975	2975	2975	1
476	20240229	123900	63559160	2975	2970	2975	2970	232
477	20240229	123800	62869040	2970	2975	2975	2970	1044
478	20240229	123700	59763360	2970	2970	2970	2970	1
479	20240229	123600	59760390	2965	2965	2965	2965	200
480	20240229	123500	59167390	2975	2975	2975	2975	34
481	20240229	123400	59066240	2965	2965	2965	2965	662
482	20240229	123300	57103410	2965	2965	2965	2965	1
483	20240229	123200	57100445	2975	2975	2975	2975	0
484	20240229	123100	57100445	2975	2975	2975	2975	0
485	20240229	123000	57100445	2975	2975	2975	2975	22
486	20240229	122900	57034995	2970	2970	2970	2970	0
487	20240229	122800	57034995	2970	2970	2970	2970	0
488	20240229	122700	57034995	2970	2970	2970	2970	0
489	20240229	122600	57034995	2970	2970	2970	2970	10
490	20240229	122500	57005295	2975	2975	2975	2975	0
491	20240229	122400	57005295	2975	2975	2975	2975	0
492	20240229	122300	57005295	2975	2975	2975	2975	4
493	20240229	122200	56993395	2970	2970	2970	2970	10
494	20240229	122100	56963695	2975	2975	2975	2975	10
495	20240229	122000	56933945	2975	2965	2975	2965	46
496	20240229	121900	56797335	2975	2975	2975	2975	10
497	20240229	121800	56767585	2975	2975	2975	2975	0
498	20240229	121700	56767585	2975	2975	2975	2975	0
499	20240229	121600	56767585	2975	2975	2975	2975	0
500	20240229	121500	56767585	2975	2975	2975	2975	0
501	20240229	121400	56767585	2975	2975	2975	2975	5
502	20240229	121300	56752710	2975	2975	2975	2975	0
503	20240229	121200	56752710	2975	2975	2975	2975	0
504	20240229	121100	56752710	2975	2975	2975	2975	22
505	20240229	121000	56687260	2975	2975	2975	2975	0
506	20240229	120900	56687260	2975	2975	2975	2975	806
507	20240229	120800	54289410	2975	2965	2975	2965	68
508	20240229	120700	54087720	2965	2970	2970	2965	66
509	20240229	120600	53891755	2975	2975	2975	2975	226
510	20240229	120500	53219405	2975	2975	2975	2975	0
511	20240229	120400	53219405	2975	2975	2975	2975	0
512	20240229	120300	53219405	2975	2975	2975	2975	63
513	20240229	120200	53031980	2975	2975	2975	2975	22
514	20240229	120100	52966530	2965	2965	2965	2965	0
515	20240229	120000	52966530	2965	2965	2965	2965	0
516	20240229	115900	52966530	2965	2965	2965	2965	0
517	20240229	115800	52966530	2965	2965	2965	2965	0
518	20240229	115700	52966530	2965	2975	2975	2965	188
519	20240229	115600	52407430	2975	2975	2975	2975	5
520	20240229	115500	52392555	2965	2965	2965	2965	0
521	20240229	115400	52392555	2965	2965	2965	2965	0
522	20240229	115300	52392555	2965	2975	2975	2965	72
523	20240229	115200	52178855	2975	2975	2975	2975	0
524	20240229	115100	52178855	2975	2975	2975	2975	0
525	20240229	115000	52178855	2975	2975	2975	2975	0
526	20240229	114900	52178855	2975	2975	2975	2975	102
527	20240229	114800	51875405	2970	2970	2970	2970	0
528	20240229	114700	51875405	2970	2970	2970	2970	170
529	20240229	114600	51370505	2975	2975	2975	2975	0
530	20240229	114500	51370505	2975	2975	2975	2975	0
531	20240229	114400	51370505	2975	2975	2975	2975	0
532	20240229	114300	51370505	2975	2975	2975	2975	22
533	20240229	114200	51305055	2975	2975	2975	2975	10
534	20240229	114100	51275305	2970	2970	2975	2970	579
535	20240229	114000	49554655	2965	2965	2965	2965	0
536	20240229	113900	49554655	2965	2965	2965	2965	0
537	20240229	113800	49554655	2965	2965	2965	2965	0
538	20240229	113700	49554655	2965	2965	2965	2965	5
539	20240229	113600	49539830	2970	2970	2970	2970	0
540	20240229	113500	49539830	2970	2970	2970	2970	0
541	20240229	113400	49539830	2970	2970	2970	2970	22
542	20240229	113300	49474490	2970	2970	2970	2970	0
543	20240229	113200	49474490	2970	2970	2970	2970	0
544	20240229	113100	49474490	2970	2970	2970	2970	0
545	20240229	113000	49474490	2970	2970	2970	2970	0
546	20240229	112900	49474490	2970	2970	2970	2970	0
547	20240229	112800	49474490	2970	2970	2970	2970	0
548	20240229	112700	49474490	2970	2970	2970	2970	0
549	20240229	112600	49474490	2970	2970	2970	2970	0
550	20240229	112500	49474490	2970	2970	2970	2970	32
551	20240229	112400	49379450	2970	2970	2970	2970	356
552	20240229	112300	48322130	2970	2970	2970	2970	0
553	20240229	112200	48322130	2970	2970	2970	2970	0
554	20240229	112100	48322130	2970	2970	2970	2970	0
555	20240229	112000	48322130	2970	2970	2970	2970	0
556	20240229	111900	48322130	2970	2965	2970	2965	277
557	20240229	111800	47499880	2965	2965	2965	2965	0
558	20240229	111700	47499880	2965	2965	2965	2965	0
559	20240229	111600	47499880	2965	2965	2965	2965	22
560	20240229	111500	47434650	2965	2965	2965	2965	194
561	20240229	111400	46859440	2965	2970	2970	2965	353
562	20240229	111300	45811035	2970	2970	2970	2970	1
563	20240229	111200	45808065	2965	2965	2965	2965	3
564	20240229	111100	45799170	2965	2965	2965	2965	5
565	20240229	111000	45784345	2970	2965	2970	2965	202
566	20240229	110900	45185410	2965	2965	2965	2965	2
567	20240229	110800	45179480	2970	2970	2970	2970	0
568	20240229	110700	45179480	2970	2970	2970	2970	22
569	20240229	110600	45114140	2970	2970	2970	2970	0
570	20240229	110500	45114140	2970	2970	2970	2970	0
571	20240229	110400	45114140	2970	2970	2970	2970	0
572	20240229	110300	45114140	2970	2970	2970	2970	0
573	20240229	110200	45114140	2970	2970	2970	2970	0
574	20240229	110100	45114140	2970	2960	2970	2960	748
575	20240229	110000	42895250	2960	2960	2960	2960	0
576	20240229	105900	42895250	2960	2960	2960	2960	0
577	20240229	105800	42895250	2960	2960	2960	2960	7
578	20240229	105700	42874530	2960	2960	2960	2960	34
579	20240229	105600	42773890	2960	2960	2960	2960	0
580	20240229	105500	42773890	2960	2960	2960	2960	0
581	20240229	105400	42773890	2960	2960	2960	2960	13
582	20240229	105300	42735410	2960	2960	2960	2960	13
583	20240229	105200	42696930	2960	2960	2960	2960	33
584	20240229	105100	42599250	2955	2955	2955	2955	53
585	20240229	105000	42442635	2955	2955	2955	2955	754
586	20240229	104900	40214565	2955	2955	2955	2955	1500
587	20240229	104800	35782065	2950	2955	2955	2950	59
588	20240229	104700	35607905	2955	2955	2955	2955	0
589	20240229	104600	35607905	2955	2955	2955	2955	0
590	20240229	104500	35607905	2955	2955	2955	2955	0
591	20240229	104400	35607905	2955	2955	2955	2955	0
592	20240229	104300	35607905	2955	2955	2955	2955	0
593	20240229	104200	35607905	2955	2955	2955	2955	0
594	20240229	104100	35607905	2955	2955	2955	2955	0
595	20240229	104000	35607905	2955	2955	2955	2955	0
596	20240229	103900	35607905	2955	2955	2955	2955	52
597	20240229	103800	35454245	2955	2955	2955	2955	10
598	20240229	103700	35424695	2955	2955	2955	2955	0
599	20240229	103600	35424695	2955	2955	2955	2955	20
600	20240229	103500	35365595	2955	2955	2955	2955	76
601	20240229	103400	35141015	2955	2955	2955	2955	16
602	20240229	103300	35093735	2950	2950	2950	2950	0
603	20240229	103200	35093735	2950	2950	2950	2950	0
604	20240229	103100	35093735	2950	2945	2950	2945	1773
605	20240229	103000	29865385	2945	2945	2945	2945	22
606	20240229	102900	29800595	2945	2945	2945	2945	10
607	20240229	102800	29771145	2940	2940	2940	2940	1
608	20240229	102700	29768205	2945	2945	2945	2945	0
609	20240229	102600	29768205	2945	2945	2945	2945	0
610	20240229	102500	29768205	2945	2945	2945	2945	0
611	20240229	102400	29768205	2945	2945	2945	2945	0
612	20240229	102300	29768205	2945	2945	2945	2945	0
613	20240229	102200	29768205	2945	2945	2945	2945	170
614	20240229	102100	29267555	2945	2945	2945	2945	0
615	20240229	102000	29267555	2945	2945	2945	2945	22
616	20240229	101900	29202765	2945	2945	2945	2945	0
617	20240229	101800	29202765	2945	2945	2945	2945	0
618	20240229	101700	29202765	2945	2940	2945	2940	28
619	20240229	101600	29120395	2940	2945	2945	2940	474
620	20240229	101500	27724550	2945	2945	2945	2945	40
621	20240229	101400	27606750	2945	2945	2945	2945	1
622	20240229	101300	27603805	2945	2950	2950	2945	1100
623	20240229	101200	24363805	2945	2945	2950	2945	131
624	20240229	101100	23977380	2945	2950	2950	2945	23
625	20240229	101000	23909535	2950	2950	2950	2950	10
626	20240229	100900	23880035	2950	2950	2950	2950	1
627	20240229	100800	23877085	2945	2945	2945	2945	1
628	20240229	100700	23874140	2950	2950	2950	2950	0
629	20240229	100600	23874140	2950	2950	2950	2950	40
630	20240229	100500	23756140	2950	2950	2950	2950	1
631	20240229	100400	23753190	2945	2945	2945	2945	0
632	20240229	100300	23753190	2945	2945	2945	2945	9
633	20240229	100200	23726685	2945	2950	2955	2945	43
634	20240229	100100	23599760	2950	2955	2955	2950	416
635	20240229	100000	22370600	2950	2950	2950	2950	0
636	20240229	095900	22370600	2950	2950	2950	2950	13
637	20240229	095800	22332250	2955	2955	2955	2955	0
638	20240229	095700	22332250	2955	2955	2955	2955	0
639	20240229	095600	22332250	2955	2955	2955	2955	1
640	20240229	095500	22329295	2950	2955	2955	2950	7
641	20240229	095400	22308640	2950	2945	2950	2945	101
642	20240229	095300	22010720	2950	2955	2955	2950	70
643	20240229	095200	21804105	2955	2950	2955	2950	108
644	20240229	095100	21485500	2955	2950	2955	2950	4
645	20240229	095000	21473695	2950	2945	2950	2945	99
646	20240229	094900	21182125	2945	2945	2945	2945	2
647	20240229	094800	21176235	2945	2945	2945	2945	3
648	20240229	094700	21167400	2950	2950	2950	2950	5
649	20240229	094600	21152650	2955	2950	2955	2950	81
650	20240229	094500	20913695	2955	2955	2955	2955	1
651	20240229	094400	20910740	2950	2950	2950	2950	202
652	20240229	094300	20314840	2955	2955	2955	2955	25
653	20240229	094200	20240965	2955	2955	2955	2955	1
654	20240229	094100	20238010	2950	2950	2950	2950	0
655	20240229	094000	20238010	2950	2950	2950	2950	1
656	20240229	093900	20235060	2955	2955	2955	2955	0
657	20240229	093800	20235060	2955	2950	2955	2950	50
658	20240229	093700	20087355	2950	2950	2950	2950	0
659	20240229	093600	20087355	2950	2950	2950	2950	11
660	20240229	093500	20054905	2950	2950	2950	2950	4
661	20240229	093400	20043105	2950	2955	2955	2950	542
662	20240229	093300	18441745	2955	2955	2955	2955	1001
663	20240229	093200	15483790	2950	2950	2950	2950	1
664	20240229	093100	15480840	2950	2950	2950	2950	10
665	20240229	093000	15451340	2950	2950	2950	2950	141
666	20240229	092900	15035390	2955	2950	2955	2950	936
667	20240229	092800	12273805	2955	2955	2955	2955	0
668	20240229	092700	12273805	2955	2955	2955	2955	0
669	20240229	092600	12273805	2955	2955	2955	2955	0
670	20240229	092500	12273805	2955	2955	2955	2955	23
671	20240229	092400	12205840	2960	2960	2960	2960	0
672	20240229	092300	12205840	2960	2960	2960	2960	0
673	20240229	092200	12205840	2960	2960	2960	2960	0
674	20240229	092100	12205840	2960	2960	2960	2960	0
675	20240229	092000	12205840	2960	2960	2960	2960	1
676	20240229	091900	12202880	2960	2960	2960	2960	0
677	20240229	091800	12202880	2960	2960	2960	2960	1
678	20240229	091700	12199920	2945	2950	2950	2945	295
679	20240229	091600	11330840	2950	2950	2950	2950	23
680	20240229	091500	11262990	2945	2945	2945	2945	0
681	20240229	091400	11262990	2945	2945	2945	2945	598
682	20240229	091300	9501880	2945	2945	2945	2945	0
683	20240229	091200	9501880	2945	2940	2945	2940	990
684	20240229	091100	6591275	2940	2940	2940	2940	446
685	20240229	091000	5280035	2940	2945	2945	2940	101
686	20240229	090900	4983090	2935	2935	2935	2935	10
687	20240229	090800	4953740	2950	2950	2950	2950	0
688	20240229	090700	4953740	2950	2950	2950	2950	0
689	20240229	090600	4953740	2950	2950	2950	2950	1
690	20240229	090500	4950790	2930	2930	2930	2930	36
691	20240229	090400	4845310	2925	2925	2925	2925	0
692	20240229	090300	4845310	2925	2940	2940	2925	230
693	20240229	090200	4171480	2940	2960	2960	2940	478
694	20240229	090100	2758150	2960	2960	2960	2960	1
695	20240229	090000	2755190	2960	2970	2970	2945	707