KissMeData/089790/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195700	1999932910	9780	9780	9780	9780	4406
3	20240228	195600	1999932910	9780	9780	9780	9780	0
4	20240228	195500	1999932910	9780	9780	9780	9780	0
5	20240228	195400	1999932910	9780	9780	9780	9780	0
6	20240228	195300	1999932910	9780	9780	9780	9780	0
7	20240228	195200	1999932910	9780	9780	9780	9780	0
8	20240228	195100	1999932910	9780	9780	9780	9780	0
9	20240228	195000	1999932910	9780	9780	9780	9780	0
10	20240228	194900	1999932910	9780	9780	9780	9780	0
11	20240228	194800	1999932910	9780	9780	9780	9780	0
12	20240228	194700	1999932910	9780	9780	9780	9780	0
13	20240228	194600	1999932910	9780	9780	9780	9780	0
14	20240228	194500	1999932910	9780	9780	9780	9780	0
15	20240228	194400	1999932910	9780	9780	9780	9780	0
16	20240228	194300	1999932910	9780	9780	9780	9780	0
17	20240228	194200	1999932910	9780	9780	9780	9780	0
18	20240228	194100	1999932910	9780	9780	9780	9780	0
19	20240228	194000	1999932910	9780	9780	9780	9780	0
20	20240228	193900	1999932910	9780	9780	9780	9780	0
21	20240228	193800	1999932910	9780	9780	9780	9780	0
22	20240228	193700	1999932910	9780	9780	9780	9780	0
23	20240228	193600	1999932910	9780	9780	9780	9780	0
24	20240228	193500	1999932910	9780	9780	9780	9780	0
25	20240228	193400	1999932910	9780	9780	9780	9780	0
26	20240228	193300	1999932910	9780	9780	9780	9780	0
27	20240228	193200	1999932910	9780	9780	9780	9780	0
28	20240228	193100	1999932910	9780	9780	9780	9780	0
29	20240228	193000	1999932910	9780	9780	9780	9780	0
30	20240228	192900	1999932910	9780	9780	9780	9780	0
31	20240228	192800	1999932910	9780	9780	9780	9780	0
32	20240228	192700	1999932910	9780	9780	9780	9780	4406
33	20240228	192600	1999932910	9780	9780	9780	9780	0
34	20240228	192500	1999932910	9780	9780	9780	9780	0
35	20240228	192400	1999932910	9780	9780	9780	9780	0
36	20240228	192300	1999932910	9780	9780	9780	9780	0
37	20240228	192200	1999932910	9780	9780	9780	9780	0
38	20240228	192100	1999932910	9780	9780	9780	9780	0
39	20240228	192000	1999932910	9780	9780	9780	9780	0
40	20240228	191900	1999932910	9780	9780	9780	9780	0
41	20240228	191800	1999932910	9780	9780	9780	9780	0
42	20240228	191700	1999932910	9780	9780	9780	9780	0
43	20240228	191600	1999932910	9780	9780	9780	9780	0
44	20240228	191500	1999932910	9780	9780	9780	9780	0
45	20240228	191400	1999932910	9780	9780	9780	9780	0
46	20240228	191300	1999932910	9780	9780	9780	9780	0
47	20240228	191200	1999932910	9780	9780	9780	9780	0
48	20240228	191100	1999932910	9780	9780	9780	9780	0
49	20240228	191000	1999932910	9780	9780	9780	9780	0
50	20240228	190900	1999932910	9780	9780	9780	9780	0
51	20240228	190800	1999932910	9780	9780	9780	9780	0
52	20240228	190700	1999932910	9780	9780	9780	9780	0
53	20240228	190600	1999932910	9780	9780	9780	9780	0
54	20240228	190500	1999932910	9780	9780	9780	9780	0
55	20240228	190400	1999932910	9780	9780	9780	9780	0
56	20240228	190300	1999932910	9780	9780	9780	9780	0
57	20240228	190200	1999932910	9780	9780	9780	9780	0
58	20240228	190100	1999932910	9780	9780	9780	9780	0
59	20240228	190000	1999932910	9780	9780	9780	9780	0
60	20240228	185900	1999932910	9780	9780	9780	9780	0
61	20240228	185800	1999932910	9780	9780	9780	9780	0
62	20240228	185700	1999932910	9780	9780	9780	9780	4406
63	20240228	185600	1999932910	9780	9780	9780	9780	0
64	20240228	185500	1999932910	9780	9780	9780	9780	0
65	20240228	185400	1999932910	9780	9780	9780	9780	0
66	20240228	185300	1999932910	9780	9780	9780	9780	0
67	20240228	185200	1999932910	9780	9780	9780	9780	0
68	20240228	185100	1999932910	9780	9780	9780	9780	0
69	20240228	185000	1999932910	9780	9780	9780	9780	0
70	20240228	184900	1999932910	9780	9780	9780	9780	0
71	20240228	184800	1999932910	9780	9780	9780	9780	0
72	20240228	184700	1999932910	9780	9780	9780	9780	0
73	20240228	184600	1999932910	9780	9780	9780	9780	0
74	20240228	184500	1999932910	9780	9780	9780	9780	0
75	20240228	184400	1999932910	9780	9780	9780	9780	0
76	20240228	184300	1999932910	9780	9780	9780	9780	0
77	20240228	184200	1999932910	9780	9780	9780	9780	0
78	20240228	184100	1999932910	9780	9780	9780	9780	0
79	20240228	184000	1999932910	9780	9780	9780	9780	0
80	20240228	183900	1999932910	9780	9780	9780	9780	0
81	20240228	183800	1999932910	9780	9780	9780	9780	0
82	20240228	183700	1999932910	9780	9780	9780	9780	0
83	20240228	183600	1999932910	9780	9780	9780	9780	0
84	20240228	183500	1999932910	9780	9780	9780	9780	0
85	20240228	183400	1999932910	9780	9780	9780	9780	0
86	20240228	183300	1999932910	9780	9780	9780	9780	0
87	20240228	183200	1999932910	9780	9780	9780	9780	0
88	20240228	183100	1999932910	9780	9780	9780	9780	0
89	20240228	183000	1999932910	9780	9780	9780	9780	0
90	20240228	182900	1999932910	9780	9780	9780	9780	0
91	20240228	182800	1999932910	9780	9780	9780	9780	0
92	20240228	182700	1999932910	9780	9780	9780	9780	4406
93	20240228	182600	1999932910	9780	9780	9780	9780	0
94	20240228	182500	1999932910	9780	9780	9780	9780	0
95	20240228	182400	1999932910	9780	9780	9780	9780	0
96	20240228	182300	1999932910	9780	9780	9780	9780	0
97	20240228	182200	1999932910	9780	9780	9780	9780	0
98	20240228	182100	1999932910	9780	9780	9780	9780	0
99	20240228	182000	1999932910	9780	9780	9780	9780	0
100	20240228	181900	1999932910	9780	9780	9780	9780	0
101	20240228	181800	1999932910	9780	9780	9780	9780	0
102	20240228	181700	1999932910	9780	9780	9780	9780	0
103	20240228	181600	1999932910	9780	9780	9780	9780	0
104	20240228	181500	1999932910	9780	9780	9780	9780	0
105	20240228	181400	1999932910	9780	9780	9780	9780	0
106	20240228	181300	1999932910	9780	9780	9780	9780	0
107	20240228	181200	1999932910	9780	9780	9780	9780	0
108	20240228	181100	1999932910	9780	9780	9780	9780	0
109	20240228	181000	1999932910	9780	9780	9780	9780	0
110	20240228	180900	1999932910	9780	9780	9780	9780	0
111	20240228	180800	1999932910	9780	9780	9780	9780	0
112	20240228	180700	1999932910	9780	9780	9780	9780	0
113	20240228	180600	1999932910	9780	9780	9780	9780	0
114	20240228	180500	1999932910	9780	9780	9780	9780	0
115	20240228	180400	1999932910	9780	9780	9780	9780	0
116	20240228	180300	1999932910	9780	9780	9780	9780	0
117	20240228	180200	1999932910	9780	9780	9780	9780	0
118	20240228	180100	1999932910	9780	9780	9780	9780	0
119	20240228	180000	1999932910	9780	9780	9780	9780	0
120	20240228	175900	1999932910	9780	9780	9780	9780	0
121	20240228	175800	1999932910	9780	9780	9780	9780	0
122	20240228	175700	1999932910	9780	9780	9780	9780	4406
123	20240228	175600	1999932910	9780	9780	9780	9780	0
124	20240228	175500	1999932910	9780	9780	9780	9780	0
125	20240228	175400	1999932910	9780	9780	9780	9780	0
126	20240228	175300	1999932910	9780	9780	9780	9780	0
127	20240228	175200	1999932910	9780	9780	9780	9780	0
128	20240228	175100	1999932910	9780	9780	9780	9780	0
129	20240228	175000	1999932910	9780	9780	9780	9780	0
130	20240228	174900	1999932910	9780	9780	9780	9780	0
131	20240228	174800	1999932910	9780	9780	9780	9780	0
132	20240228	174700	1999932910	9780	9780	9780	9780	0
133	20240228	174600	1999932910	9780	9780	9780	9780	0
134	20240228	174500	1999932910	9780	9780	9780	9780	0
135	20240228	174400	1999932910	9780	9780	9780	9780	0
136	20240228	174300	1999932910	9780	9780	9780	9780	0
137	20240228	174200	1999932910	9780	9780	9780	9780	0
138	20240228	174100	1999932910	9780	9780	9780	9780	0
139	20240228	174000	1999932910	9780	9780	9780	9780	0
140	20240228	173900	1999932910	9780	9780	9780	9780	0
141	20240228	173800	1999932910	9780	9780	9780	9780	0
142	20240228	173700	1999932910	9780	9780	9780	9780	0
143	20240228	173600	1999932910	9780	9780	9780	9780	0
144	20240228	173500	1999932910	9780	9780	9780	9780	0
145	20240228	173400	1999932910	9780	9780	9780	9780	0
146	20240228	173300	1999932910	9780	9780	9780	9780	0
147	20240228	173200	1999932910	9780	9780	9780	9780	0
148	20240228	173100	1999932910	9780	9780	9780	9780	0
149	20240228	173000	1999932910	9780	9780	9780	9780	0
150	20240228	172900	1999932910	9780	9780	9780	9780	0
151	20240228	172800	1999932910	9780	9780	9780	9780	0
152	20240228	172700	1999932910	9780	9780	9780	9780	4406
153	20240228	172600	1999932910	9780	9780	9780	9780	0
154	20240228	172500	1999932910	9780	9780	9780	9780	0
155	20240228	172400	1999932910	9780	9780	9780	9780	0
156	20240228	172300	1999932910	9780	9780	9780	9780	0
157	20240228	172200	1999932910	9780	9780	9780	9780	0
158	20240228	172100	1999932910	9780	9780	9780	9780	0
159	20240228	172000	1999932910	9780	9780	9780	9780	0
160	20240228	171900	1999932910	9780	9780	9780	9780	0
161	20240228	171800	1999932910	9780	9780	9780	9780	0
162	20240228	171700	1999932910	9780	9780	9780	9780	0
163	20240228	171600	1999932910	9780	9780	9780	9780	0
164	20240228	171500	1999932910	9780	9780	9780	9780	0
165	20240228	171400	1999932910	9780	9780	9780	9780	0
166	20240228	171300	1999932910	9780	9780	9780	9780	0
167	20240228	171200	1999932910	9780	9780	9780	9780	0
168	20240228	171100	1999932910	9780	9780	9780	9780	0
169	20240228	171000	1999932910	9780	9780	9780	9780	0
170	20240228	170900	1999932910	9780	9780	9780	9780	0
171	20240228	170800	1999932910	9780	9780	9780	9780	0
172	20240228	170700	1999932910	9780	9780	9780	9780	0
173	20240228	170600	1999932910	9780	9780	9780	9780	0
174	20240228	170500	1999932910	9780	9780	9780	9780	0
175	20240228	170400	1999932910	9780	9780	9780	9780	0
176	20240228	170300	1999932910	9780	9780	9780	9780	0
177	20240228	170200	1999932910	9780	9780	9780	9780	0
178	20240228	170100	1999932910	9780	9780	9780	9780	0
179	20240228	170000	1999932910	9780	9780	9780	9780	0
180	20240228	165900	1999932910	9780	9780	9780	9780	0
181	20240228	165800	1999932910	9780	9780	9780	9780	0
182	20240228	165700	1999932910	9780	9780	9780	9780	4406
183	20240228	165600	1999932910	9780	9780	9780	9780	0
184	20240228	165500	1999932910	9780	9780	9780	9780	0
185	20240228	165400	1999932910	9780	9780	9780	9780	0
186	20240228	165300	1999932910	9780	9780	9780	9780	0
187	20240228	165200	1999932910	9780	9780	9780	9780	0
188	20240228	165100	1999932910	9780	9780	9780	9780	0
189	20240228	165000	1999932910	9780	9780	9780	9780	0
190	20240228	164900	1999932910	9780	9780	9780	9780	0
191	20240228	164800	1999932910	9780	9780	9780	9780	0
192	20240228	164700	1999932910	9780	9780	9780	9780	0
193	20240228	164600	1999932910	9780	9780	9780	9780	0
194	20240228	164500	1999932910	9780	9780	9780	9780	0
195	20240228	164400	1999932910	9780	9780	9780	9780	0
196	20240228	164300	1999932910	9780	9780	9780	9780	0
197	20240228	164200	1999932910	9780	9780	9780	9780	0
198	20240228	164100	1999932910	9780	9780	9780	9780	0
199	20240228	164000	1999932910	9780	9780	9780	9780	0
200	20240228	163900	1999932910	9780	9780	9780	9780	0
201	20240228	163800	1999932910	9780	9780	9780	9780	0
202	20240228	163700	1999932910	9780	9780	9780	9780	0
203	20240228	163600	1999932910	9780	9780	9780	9780	0
204	20240228	163500	1999932910	9780	9780	9780	9780	0
205	20240228	163400	1999932910	9780	9780	9780	9780	0
206	20240228	163300	1999932910	9780	9780	9780	9780	0
207	20240228	163200	1999932910	9780	9780	9780	9780	0
208	20240228	163100	1999932910	9780	9780	9780	9780	0
209	20240228	163000	1999932910	9780	9780	9780	9780	0
210	20240228	162900	1999932910	9780	9780	9780	9780	0
211	20240228	162800	1999932910	9780	9780	9780	9780	0
212	20240228	162700	1999932910	9780	9780	9780	9780	4406
213	20240228	162600	1999932910	9780	9780	9780	9780	0
214	20240228	162500	1999932910	9780	9780	9780	9780	0
215	20240228	162400	1999932910	9780	9780	9780	9780	0
216	20240228	162300	1999932910	9780	9780	9780	9780	0
217	20240228	162200	1999932910	9780	9780	9780	9780	0
218	20240228	162100	1999932910	9780	9780	9780	9780	0
219	20240228	162000	1999932910	9780	9780	9780	9780	0
220	20240228	161900	1999932910	9780	9780	9780	9780	0
221	20240228	161800	1999932910	9780	9780	9780	9780	0
222	20240228	161700	1999932910	9780	9780	9780	9780	0
223	20240228	161600	1999932910	9780	9780	9780	9780	0
224	20240228	161500	1999932910	9780	9780	9780	9780	0
225	20240228	161400	1999932910	9780	9780	9780	9780	0
226	20240228	161300	1999932910	9780	9780	9780	9780	0
227	20240228	161200	1999932910	9780	9780	9780	9780	0
228	20240228	161100	1999932910	9780	9780	9780	9780	0
229	20240228	161000	1999932910	9780	9780	9780	9780	0
230	20240228	160900	1999932910	9780	9780	9780	9780	0
231	20240228	160800	1999932910	9780	9780	9780	9780	0
232	20240228	160700	1999932910	9780	9780	9780	9780	0
233	20240228	160600	1999932910	9780	9780	9780	9780	0
234	20240228	160500	1999932910	9780	9780	9780	9780	0
235	20240228	160400	1999932910	9780	9780	9780	9780	0
236	20240228	160300	1999932910	9780	9780	9780	9780	0
237	20240228	160200	1999932910	9780	9780	9780	9780	0
238	20240228	160100	1999932910	9780	9780	9780	9780	0
239	20240228	160000	1999932910	9780	9780	9780	9780	0
240	20240228	155900	1999932910	9780	9780	9780	9780	0
241	20240228	155800	1999932910	9780	9780	9780	9780	0
242	20240228	155700	1999932910	9780	9780	9780	9780	4406
243	20240228	155600	1999932910	9780	9780	9780	9780	0
244	20240228	155500	1999932910	9780	9780	9780	9780	0
245	20240228	155400	1999932910	9780	9780	9780	9780	0
246	20240228	155300	1999932910	9780	9780	9780	9780	0
247	20240228	155200	1999932910	9780	9780	9780	9780	0
248	20240228	155100	1999932910	9780	9780	9780	9780	0
249	20240228	155000	1999932910	9780	9780	9780	9780	0
250	20240228	154900	1999932910	9780	9780	9780	9780	0
251	20240228	154800	1999932910	9780	9780	9780	9780	0
252	20240228	154700	1999932910	9780	9780	9780	9780	0
253	20240228	154600	1999932910	9780	9780	9780	9780	0
254	20240228	154500	1999932910	9780	9780	9780	9780	0
255	20240228	154400	1999932910	9780	9780	9780	9780	0
256	20240228	154300	1999932910	9780	9780	9780	9780	0
257	20240228	154200	1999932910	9780	9780	9780	9780	0
258	20240228	154100	1999932910	9780	9780	9780	9780	0
259	20240228	154000	1999932910	9780	9780	9780	9780	0
260	20240228	153900	1999932910	9780	9780	9780	9780	0
261	20240228	153800	1999932910	9780	9780	9780	9780	0
262	20240228	153700	1999932910	9780	9780	9780	9780	0
263	20240228	153600	1999932910	9780	9780	9780	9780	0
264	20240228	153500	1999932910	9780	9780	9780	9780	0
265	20240228	153400	1999932910	9780	9780	9780	9780	0
266	20240228	153300	1999932910	9780	9780	9780	9780	0
267	20240228	153200	1999932910	9780	9780	9780	9780	0
268	20240228	153100	1999932910	9780	9780	9780	9780	0
269	20240228	153000	1999932910	9780	9780	9780	9780	4406
270	20240228	152900	1956842230	9750	9750	9750	9750	0
271	20240228	152800	1956842230	9750	9750	9750	9750	0
272	20240228	152700	1956842230	9750	9750	9750	9750	0
273	20240228	152600	1956842230	9750	9750	9750	9750	0
274	20240228	152500	1956842230	9750	9750	9750	9750	0
275	20240228	152400	1956842230	9750	9750	9750	9750	0
276	20240228	152300	1956842230	9750	9750	9750	9750	0
277	20240228	152200	1956842230	9750	9750	9750	9750	0
278	20240228	152100	1956842230	9750	9750	9750	9750	0
279	20240228	152000	1956842230	9750	9750	9750	9750	0
280	20240228	151900	1956842230	9750	9750	9760	9750	689
281	20240228	151800	1950123730	9750	9750	9750	9750	638
282	20240228	151700	1943903230	9750	9750	9750	9740	493
283	20240228	151600	1939097480	9750	9740	9750	9740	762
284	20240228	151500	1931670190	9740	9730	9740	9720	408
285	20240228	151400	1927698470	9740	9730	9740	9730	627
286	20240228	151300	1921596490	9740	9740	9740	9740	0
287	20240228	151200	1921596490	9740	9720	9740	9720	720
288	20240228	151100	1914586490	9720	9700	9720	9700	2
289	20240228	151000	1914567070	9700	9710	9710	9700	1151
290	20240228	150900	1903398370	9740	9730	9740	9730	204
291	20240228	150800	1901411460	9740	9740	9750	9740	505
292	20240228	150700	1896490740	9760	9750	9760	9750	570
293	20240228	150600	1890929820	9750	9730	9750	9730	980
294	20240228	150500	1881380520	9730	9740	9740	9730	384
295	20240228	150400	1877642200	9730	9730	9730	9720	576
296	20240228	150300	1872038780	9730	9680	9730	9680	10807
297	20240228	150200	1767256260	9680	9670	9680	9670	854
298	20240228	150100	1758989560	9670	9670	9670	9670	0
299	20240228	150000	1758989560	9670	9660	9670	9660	1100
300	20240228	145900	1748356840	9660	9640	9660	9640	412
301	20240228	145800	1744380640	9640	9620	9640	9600	311
302	20240228	145700	1741392220	9640	9640	9640	9640	766
303	20240228	145600	1734007980	9640	9640	9640	9640	0
304	20240228	145500	1734007980	9640	9640	9640	9640	0
305	20240228	145400	1734007980	9640	9640	9640	9640	1
306	20240228	145300	1733998340	9610	9630	9630	9610	55
307	20240228	145200	1733468780	9640	9640	9640	9640	0
308	20240228	145100	1733468780	9640	9640	9640	9640	0
309	20240228	145000	1733468780	9640	9640	9640	9640	0
310	20240228	144900	1733468780	9640	9610	9640	9610	204
311	20240228	144800	1731508310	9610	9610	9620	9610	14
312	20240228	144700	1731373760	9640	9640	9640	9640	1
313	20240228	144600	1731364120	9610	9620	9640	9610	12
314	20240228	144500	1731248680	9640	9620	9640	9620	21
315	20240228	144400	1731046460	9640	9630	9640	9630	1323
316	20240228	144300	1718293810	9630	9630	9630	9630	50
317	20240228	144200	1717812310	9640	9640	9640	9640	0
318	20240228	144100	1717812310	9640	9630	9640	9630	10
319	20240228	144000	1717715990	9620	9620	9620	9620	0
320	20240228	143900	1717715990	9620	9600	9620	9600	207
321	20240228	143800	1715727790	9600	9600	9600	9600	20
322	20240228	143700	1715535790	9600	9610	9610	9600	777
323	20240228	143600	1708076560	9640	9630	9640	9630	30
324	20240228	143500	1707787580	9630	9630	9630	9630	11
325	20240228	143400	1707681650	9640	9630	9640	9630	776
326	20240228	143300	1700204320	9630	9630	9630	9630	0
327	20240228	143200	1700204320	9630	9630	9630	9630	44
328	20240228	143100	1699780600	9600	9610	9610	9600	895
329	20240228	143000	1691184750	9610	9610	9610	9610	0
330	20240228	142900	1691184750	9610	9610	9610	9610	80
331	20240228	142800	1690415950	9610	9620	9620	9610	300
332	20240228	142700	1687532670	9620	9620	9620	9620	7
333	20240228	142600	1687465330	9620	9640	9640	9620	16
334	20240228	142500	1687311190	9640	9640	9640	9640	24
335	20240228	142400	1687079830	9640	9640	9640	9640	118
336	20240228	142300	1685942310	9640	9640	9640	9640	247
337	20240228	142200	1683561230	9640	9610	9640	9600	438
338	20240228	142100	1679356380	9650	9650	9650	9650	0
339	20240228	142000	1679356380	9650	9650	9650	9650	0
340	20240228	141900	1679356380	9650	9650	9650	9650	0
341	20240228	141800	1679356380	9650	9650	9650	9650	0
342	20240228	141700	1679356380	9650	9650	9650	9650	5
343	20240228	141600	1679308130	9600	9600	9600	9600	0
344	20240228	141500	1679308130	9600	9600	9600	9600	0
345	20240228	141400	1679308130	9600	9600	9600	9600	50
346	20240228	141300	1678828130	9650	9650	9650	9650	0
347	20240228	141200	1678828130	9650	9650	9650	9650	0
348	20240228	141100	1678828130	9650	9650	9650	9590	5003
349	20240228	141000	1630787830	9630	9630	9630	9630	0
350	20240228	140900	1630787830	9630	9630	9630	9630	10
351	20240228	140800	1630691530	9650	9650	9650	9650	0
352	20240228	140700	1630691530	9650	9650	9650	9650	1
353	20240228	140600	1630681880	9630	9630	9630	9630	2
354	20240228	140500	1630662620	9660	9660	9660	9660	51
355	20240228	140400	1630169960	9620	9620	9620	9620	0
356	20240228	140300	1630169960	9620	9660	9660	9620	501
357	20240228	140200	1625350250	9630	9660	9660	9630	818
358	20240228	140100	1617471630	9650	9650	9650	9650	5
359	20240228	140000	1617423380	9670	9650	9670	9640	92
360	20240228	135900	1616534830	9670	9670	9670	9670	0
361	20240228	135800	1616534830	9670	9650	9670	9630	101
362	20240228	135700	1615562030	9680	9680	9680	9680	0
363	20240228	135600	1615562030	9680	9650	9680	9650	122
364	20240228	135500	1614384700	9660	9640	9660	9630	302
365	20240228	135400	1611472610	9650	9650	9650	9650	216
366	20240228	135300	1609388210	9660	9660	9660	9660	0
367	20240228	135200	1609388210	9660	9660	9660	9650	288
368	20240228	135100	1606606180	9660	9670	9680	9660	2070
369	20240228	135000	1586599310	9670	9670	9670	9670	1
370	20240228	134900	1586589640	9650	9650	9650	9650	0
371	20240228	134800	1586589640	9650	9650	9650	9650	0
372	20240228	134700	1586589640	9650	9640	9650	9630	1034
373	20240228	134600	1576625270	9650	9650	9650	9650	0
374	20240228	134500	1576625270	9650	9650	9650	9650	6
375	20240228	134400	1576567370	9670	9650	9670	9650	62
376	20240228	134300	1575969050	9650	9640	9650	9640	249
377	20240228	134200	1573566300	9640	9640	9640	9640	338
378	20240228	134100	1570307980	9640	9650	9650	9640	15
379	20240228	134000	1570163330	9630	9640	9640	9630	5
380	20240228	133900	1570115160	9640	9650	9650	9640	114
381	20240228	133800	1569016140	9680	9640	9680	9640	1895
382	20240228	133700	1550743950	9630	9630	9630	9630	400
383	20240228	133600	1546891950	9630	9630	9630	9630	152
384	20240228	133500	1545428190	9640	9640	9640	9640	3
385	20240228	133400	1545399270	9640	9630	9640	9630	62
386	20240228	133300	1544802160	9630	9640	9640	9630	107
387	20240228	133200	1543770790	9650	9640	9650	9640	80
388	20240228	133100	1542999190	9650	9640	9650	9640	121
389	20240228	133000	1541832080	9650	9620	9650	9620	289
390	20240228	132900	1539047450	9610	9600	9620	9600	313
391	20240228	132800	1536040000	9600	9600	9600	9600	0
392	20240228	132700	1536040000	9600	9590	9600	9590	345
393	20240228	132600	1532728350	9590	9620	9620	9590	7075
394	20240228	132500	1464725270	9620	9620	9620	9620	0
395	20240228	132400	1464725270	9620	9620	9620	9620	0
396	20240228	132300	1464725270	9620	9640	9640	9620	612
397	20240228	132200	1458835740	9650	9650	9650	9650	0
398	20240228	132100	1458835740	9650	9650	9650	9650	0
399	20240228	132000	1458835740	9650	9650	9650	9620	351
400	20240228	131900	1455458630	9630	9640	9650	9630	984
401	20240228	131800	1445981620	9650	9650	9650	9650	1
402	20240228	131700	1445971970	9650	9650	9650	9650	1
403	20240228	131600	1445962320	9640	9640	9640	9640	10
404	20240228	131500	1445865920	9640	9640	9640	9640	54
405	20240228	131400	1445345360	9640	9630	9640	9630	107
406	20240228	131300	1444314150	9630	9650	9650	9630	61
407	20240228	131200	1443726110	9640	9640	9660	9640	700
408	20240228	131100	1436978090	9650	9650	9650	9650	51
409	20240228	131000	1436485940	9660	9660	9660	9660	0
410	20240228	130900	1436485940	9660	9660	9660	9660	0
411	20240228	130800	1436485940	9660	9650	9660	9650	7
412	20240228	130700	1436418370	9660	9660	9660	9660	0
413	20240228	130600	1436418370	9660	9660	9660	9660	50
414	20240228	130500	1435935370	9670	9670	9670	9670	0
415	20240228	130400	1435935370	9670	9660	9670	9660	200
416	20240228	130300	1434003270	9660	9650	9660	9640	228
417	20240228	130200	1431804520	9640	9640	9640	9640	265
418	20240228	130100	1429249920	9640	9640	9640	9640	0
419	20240228	130000	1429249920	9640	9640	9640	9640	0
420	20240228	125900	1429249920	9640	9640	9640	9640	0
421	20240228	125800	1429249920	9640	9640	9640	9640	54
422	20240228	125700	1428729360	9640	9640	9640	9640	1
423	20240228	125600	1428719720	9630	9630	9630	9630	13
424	20240228	125500	1428594530	9640	9630	9640	9630	236
425	20240228	125400	1426321840	9630	9630	9630	9630	0
426	20240228	125300	1426321840	9630	9610	9630	9610	21
427	20240228	125200	1426119910	9610	9610	9610	9610	323
428	20240228	125100	1423015880	9610	9640	9640	9610	87
429	20240228	125000	1422179770	9620	9630	9630	9620	2434
430	20240228	124900	1398763690	9630	9630	9630	9630	100
431	20240228	124800	1397800690	9650	9630	9650	9630	33
432	20240228	124700	1397482880	9650	9650	9650	9650	0
433	20240228	124600	1397482880	9650	9650	9650	9650	0
434	20240228	124500	1397482880	9650	9650	9650	9650	0
435	20240228	124400	1397482880	9650	9650	9650	9650	0
436	20240228	124300	1397482880	9650	9650	9650	9650	0
437	20240228	124200	1397482880	9650	9650	9650	9650	1
438	20240228	124100	1397473230	9620	9630	9630	9620	252
439	20240228	124000	1395048920	9620	9620	9620	9620	0
440	20240228	123900	1395048920	9620	9620	9620	9620	100
441	20240228	123800	1394086920	9660	9660	9660	9660	0
442	20240228	123700	1394086920	9660	9660	9660	9660	0
443	20240228	123600	1394086920	9660	9660	9660	9660	1
444	20240228	123500	1394077260	9620	9650	9660	9620	101
445	20240228	123400	1393102130	9660	9630	9660	9620	1338
446	20240228	123300	1380224730	9630	9630	9630	9630	2
447	20240228	123200	1380205470	9640	9640	9640	9640	0
448	20240228	123100	1380205470	9640	9640	9640	9640	10
449	20240228	123000	1380109070	9640	9640	9650	9620	2288
450	20240228	122900	1358074240	9640	9640	9640	9640	0
451	20240228	122800	1358074240	9640	9660	9660	9640	51
452	20240228	122700	1357582580	9630	9640	9640	9630	803
453	20240228	122600	1349848470	9670	9650	9670	9650	128
454	20240228	122500	1348613250	9650	9670	9670	9650	4628
455	20240228	122400	1303944830	9670	9670	9670	9670	99
456	20240228	122300	1302987500	9670	9670	9670	9670	501
457	20240228	122200	1298142830	9680	9680	9680	9680	2
458	20240228	122100	1298123470	9650	9680	9680	9650	10
459	20240228	122000	1298026940	9660	9670	9670	9660	1222
460	20240228	121900	1286222410	9680	9680	9680	9680	0
461	20240228	121800	1286222410	9680	9670	9680	9670	1265
462	20240228	121700	1273989850	9680	9680	9680	9680	237
463	20240228	121600	1271695690	9690	9690	9690	9690	0
464	20240228	121500	1271695690	9690	9690	9690	9690	0
465	20240228	121400	1271695690	9690	9690	9690	9690	0
466	20240228	121300	1271695690	9690	9690	9690	9690	0
467	20240228	121200	1271695690	9690	9710	9710	9690	184
468	20240228	121100	1269912690	9690	9690	9690	9690	0
469	20240228	121000	1269912690	9690	9690	9690	9690	11
470	20240228	120900	1269806100	9690	9700	9700	9690	301
471	20240228	120800	1266886500	9700	9700	9700	9700	9
472	20240228	120700	1266799200	9720	9710	9720	9690	255
473	20240228	120600	1264320650	9720	9720	9720	9720	0
474	20240228	120500	1264320650	9720	9720	9720	9720	0
475	20240228	120400	1264320650	9720	9700	9720	9700	104
476	20240228	120300	1263309930	9720	9690	9720	9690	105
477	20240228	120200	1262291100	9690	9680	9690	9680	10
478	20240228	120100	1262194230	9690	9670	9690	9670	39
479	20240228	120000	1261817080	9670	9680	9680	9660	482
480	20240228	115900	1257154110	9690	9690	9690	9690	474
481	20240228	115800	1252561050	9690	9690	9690	9690	101
482	20240228	115700	1251582360	9690	9700	9700	9690	136
483	20240228	115600	1250263740	9700	9720	9720	9700	277
484	20240228	115500	1247575280	9720	9720	9720	9720	100
485	20240228	115400	1246603280	9710	9710	9710	9710	8
486	20240228	115300	1246525600	9710	9710	9710	9710	2
487	20240228	115200	1246506180	9710	9710	9710	9710	30
488	20240228	115100	1246214880	9720	9710	9720	9710	2
489	20240228	115000	1246195450	9720	9720	9720	9720	0
490	20240228	114900	1246195450	9720	9710	9720	9710	241
491	20240228	114800	1243853430	9720	9740	9740	9720	687
492	20240228	114700	1237175200	9740	9740	9750	9740	477
493	20240228	114600	1232527450	9740	9740	9740	9740	215
494	20240228	114500	1230433350	9720	9730	9740	9720	755
495	20240228	114400	1223087270	9730	9730	9730	9720	212
496	20240228	114300	1221024820	9730	9730	9740	9730	113
497	20240228	114200	1219925320	9730	9770	9770	9730	866
498	20240228	114100	1211491140	9770	9670	9770	9670	10286
499	20240228	114000	1111560650	9680	9680	9680	9670	2416
500	20240228	113900	1088197690	9700	9700	9700	9700	20
501	20240228	113800	1088003690	9700	9700	9700	9700	0
502	20240228	113700	1088003690	9700	9700	9700	9700	88
503	20240228	113600	1087150090	9700	9680	9700	9680	677
504	20240228	113500	1080589840	9680	9670	9680	9670	502
505	20240228	113400	1075732770	9670	9660	9670	9660	640
506	20240228	113300	1069546950	9660	9660	9660	9660	2
507	20240228	113200	1069527630	9670	9650	9670	9650	1563
508	20240228	113100	1054444560	9640	9640	9640	9640	100
509	20240228	113000	1053480560	9640	9640	9640	9640	100
510	20240228	112900	1052516560	9640	9640	9640	9640	1
511	20240228	112800	1052506920	9640	9640	9640	9640	250
512	20240228	112700	1050096920	9630	9630	9640	9630	187
513	20240228	112600	1048294490	9630	9620	9630	9620	174
514	20240228	112500	1046620550	9620	9620	9620	9620	13
515	20240228	112400	1046495490	9630	9630	9630	9630	12
516	20240228	112300	1046379930	9630	9620	9640	9620	338
517	20240228	112200	1043125020	9630	9630	9630	9630	0
518	20240228	112100	1043125020	9630	9630	9630	9630	1
519	20240228	112000	1043115390	9620	9620	9620	9620	0
520	20240228	111900	1043115390	9620	9620	9620	9620	0
521	20240228	111800	1043115390	9620	9620	9620	9620	0
522	20240228	111700	1043115390	9620	9630	9630	9620	201
523	20240228	111600	1041181580	9640	9640	9640	9640	0
524	20240228	111500	1041181580	9640	9630	9640	9630	71
525	20240228	111400	1040497220	9640	9620	9640	9620	3
526	20240228	111300	1040468330	9630	9630	9630	9630	5
527	20240228	111200	1040420180	9620	9620	9620	9620	0
528	20240228	111100	1040420180	9620	9620	9620	9620	0
529	20240228	111000	1040420180	9620	9630	9630	9620	1824
530	20240228	110900	1022870000	9630	9630	9630	9630	0
531	20240228	110800	1022870000	9630	9640	9640	9630	101
532	20240228	110700	1021896380	9640	9640	9650	9640	1309
533	20240228	110600	1009273450	9640	9640	9640	9640	0
534	20240228	110500	1009273450	9640	9640	9640	9640	0
535	20240228	110400	1009273450	9640	9630	9640	9630	2
536	20240228	110300	1009254180	9640	9640	9640	9640	0
537	20240228	110200	1009254180	9640	9640	9640	9640	3
538	20240228	110100	1009225260	9640	9640	9670	9630	2453
539	20240228	110000	985552550	9640	9620	9640	9620	1139
540	20240228	105900	974575370	9620	9620	9620	9620	0
541	20240228	105800	974575370	9620	9640	9640	9620	1313
542	20240228	105700	961944130	9640	9640	9640	9640	0
543	20240228	105600	961944130	9640	9640	9640	9620	65
544	20240228	105500	961317870	9630	9630	9630	9630	5
545	20240228	105400	961269720	9620	9620	9620	9620	0
546	20240228	105300	961269720	9620	9640	9650	9620	156
547	20240228	105200	959767070	9640	9620	9640	9620	635
548	20240228	105100	953648100	9640	9640	9650	9640	3204
549	20240228	105000	922760510	9640	9640	9640	9640	7
550	20240228	104900	922693030	9650	9650	9650	9650	101
551	20240228	104800	921718380	9650	9650	9650	9650	0
552	20240228	104700	921718380	9650	9650	9650	9650	0
553	20240228	104600	921718380	9650	9650	9650	9650	0
554	20240228	104500	921718380	9650	9650	9650	9650	85
555	20240228	104400	920898130	9650	9630	9680	9630	357
556	20240228	104300	917454590	9610	9630	9630	9610	3040
557	20240228	104200	888197570	9630	9670	9680	9630	5260
558	20240228	104100	837538420	9650	9650	9650	9650	801
559	20240228	104000	829808770	9640	9640	9640	9640	233
560	20240228	103900	827562650	9650	9650	9650	9650	63
561	20240228	103800	826954700	9650	9670	9670	9640	624
562	20240228	103700	820936310	9670	9650	9670	9650	1090
563	20240228	103600	810416750	9640	9650	9650	9640	2944
564	20240228	103500	782007350	9650	9650	9670	9650	2313
565	20240228	103400	759684240	9640	9640	9640	9640	102
566	20240228	103300	758700960	9630	9640	9640	9630	127
567	20240228	103200	757477340	9640	9640	9640	9640	1
568	20240228	103100	757467700	9650	9650	9650	9650	140
569	20240228	103000	756116700	9650	9650	9650	9650	1100
570	20240228	102900	745501700	9650	9650	9650	9650	1
571	20240228	102800	745492050	9660	9660	9660	9660	0
572	20240228	102700	745492050	9660	9640	9660	9640	420
573	20240228	102600	741438980	9650	9650	9650	9650	0
574	20240228	102500	741438980	9650	9630	9650	9610	1128
575	20240228	102400	730584500	9640	9640	9640	9640	0
576	20240228	102300	730584500	9640	9630	9640	9630	154
577	20240228	102200	729100780	9630	9620	9630	9610	543
578	20240228	102100	723875790	9630	9630	9630	9630	0
579	20240228	102000	723875790	9630	9630	9630	9630	0
580	20240228	101900	723875790	9630	9630	9630	9630	66
581	20240228	101800	723240210	9630	9630	9630	9630	41
582	20240228	101700	722845380	9630	9640	9640	9630	1431
583	20240228	101600	709060140	9630	9630	9640	9630	3886
584	20240228	101500	671614310	9630	9630	9630	9630	41
585	20240228	101400	671219480	9630	9630	9630	9630	0
586	20240228	101300	671219480	9630	9630	9630	9630	3
587	20240228	101200	671190590	9630	9630	9630	9630	0
588	20240228	101100	671190590	9630	9600	9630	9590	262
589	20240228	101000	668677960	9630	9630	9630	9630	1
590	20240228	100900	668668330	9620	9620	9620	9620	100
591	20240228	100800	667706330	9640	9640	9640	9640	1
592	20240228	100700	667696690	9640	9640	9640	9640	1
593	20240228	100600	667687050	9590	9590	9590	9590	20
594	20240228	100500	667495250	9590	9640	9640	9590	5
595	20240228	100400	667447250	9590	9600	9600	9590	1965
596	20240228	100300	648597190	9600	9660	9660	9600	71
597	20240228	100200	647914330	9600	9620	9620	9590	8145
598	20240228	100100	569683090	9630	9640	9640	9630	675
599	20240228	100000	563182810	9630	9660	9660	9630	1653
600	20240228	095900	547227440	9670	9690	9700	9670	199
601	20240228	095800	545299070	9690	9670	9690	9670	258
602	20240228	095700	542801480	9670	9660	9670	9660	100
603	20240228	095600	541835280	9670	9670	9670	9660	646
604	20240228	095500	535589620	9670	9690	9690	9670	276
605	20240228	095400	532917940	9690	9690	9700	9690	332
606	20240228	095300	529700850	9700	9680	9700	9680	631
607	20240228	095200	523586550	9690	9680	9690	9680	1051
608	20240228	095100	513408900	9670	9680	9680	9670	120
609	20240228	095000	512248300	9660	9670	9670	9660	205
610	20240228	094900	510267650	9660	9680	9680	9660	59
611	20240228	094800	509697660	9680	9680	9680	9680	10
612	20240228	094700	509600860	9700	9690	9700	9690	643
613	20240228	094600	503365060	9690	9690	9690	9690	1116
614	20240228	094500	492551020	9680	9660	9690	9660	2692
615	20240228	094400	466544440	9660	9690	9690	9650	4317
616	20240228	094300	424859350	9690	9640	9690	9630	3461
617	20240228	094200	391412360	9610	9610	9610	9610	82
618	20240228	094100	390624340	9600	9650	9670	9600	1963
619	20240228	094000	371670570	9620	9620	9620	9620	3
620	20240228	093900	371641710	9660	9660	9660	9650	150
621	20240228	093800	370192720	9650	9580	9650	9580	1888
622	20240228	093700	352065320	9530	9530	9530	9530	0
623	20240228	093600	352065320	9530	9590	9590	9530	315
624	20240228	093500	349054270	9550	9590	9590	9550	515
625	20240228	093400	344131560	9590	9610	9610	9590	387
626	20240228	093300	340416640	9620	9630	9630	9620	215
627	20240228	093200	338346840	9630	9630	9630	9630	0
628	20240228	093100	338346840	9630	9640	9660	9620	2161
629	20240228	093000	317493740	9640	9640	9640	9640	168
630	20240228	092900	315874220	9600	9600	9600	9600	75
631	20240228	092800	315154220	9640	9640	9640	9640	207
632	20240228	092700	313158740	9670	9680	9680	9670	32
633	20240228	092600	312849240	9700	9600	9700	9600	10014
634	20240228	092500	216137560	9610	9610	9610	9610	0
635	20240228	092400	216137560	9610	9610	9610	9610	100
636	20240228	092300	215176560	9610	9610	9610	9610	0
637	20240228	092200	215176560	9610	9630	9630	9610	729
638	20240228	092100	208168870	9610	9620	9620	9610	50
639	20240228	092000	207688250	9530	9550	9620	9530	186
640	20240228	091900	205908110	9630	9540	9630	9540	261
641	20240228	091800	203417180	9540	9570	9570	9540	108
642	20240228	091700	202386600	9670	9650	9670	9650	50
643	20240228	091600	201904020	9680	9660	9680	9660	90
644	20240228	091500	201034400	9590	9600	9600	9590	415
645	20240228	091400	197050550	9600	9600	9600	9600	0
646	20240228	091300	197050550	9600	9570	9600	9570	347
647	20240228	091200	193722470	9570	9560	9570	9480	4029
648	20240228	091100	155434560	9570	9590	9590	9570	322
649	20240228	091000	152351280	9600	9620	9700	9590	1045
650	20240228	090900	142258470	9620	9660	9670	9620	213
651	20240228	090800	140199290	9680	9660	9680	9620	2225
652	20240228	090700	118694830	9670	9620	9690	9600	1203
653	20240228	090600	107116430	9570	9620	9630	9570	1440
654	20240228	090500	93289820	9620	9630	9740	9580	3028
655	20240228	090400	64114750	9630	9620	9630	9620	1002
656	20240228	090300	54465510	9620	9600	9660	9600	1898
657	20240228	090200	36199890	9620	9560	9620	9560	416
658	20240228	090100	32200830	9600	9590	9610	9590	2016
659	20240228	090000	12856530	9600	9500	9600	9500	952