KissMeData/104040/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200700	483546325	977	977	977	977	6190
3	20240228	200600	483546325	977	977	977	977	0
4	20240228	200500	483546325	977	977	977	977	0
5	20240228	200400	483546325	977	977	977	977	0
6	20240228	200300	483546325	977	977	977	977	0
7	20240228	200200	483546325	977	977	977	977	0
8	20240228	200100	483546325	977	977	977	977	0
9	20240228	200000	483546325	977	977	977	977	0
10	20240228	195900	483546325	977	977	977	977	0
11	20240228	195800	483546325	977	977	977	977	0
12	20240228	195700	483546325	977	977	977	977	0
13	20240228	195600	483546325	977	977	977	977	0
14	20240228	195500	483546325	977	977	977	977	0
15	20240228	195400	483546325	977	977	977	977	0
16	20240228	195300	483546325	977	977	977	977	0
17	20240228	195200	483546325	977	977	977	977	0
18	20240228	195100	483546325	977	977	977	977	0
19	20240228	195000	483546325	977	977	977	977	0
20	20240228	194900	483546325	977	977	977	977	0
21	20240228	194800	483546325	977	977	977	977	0
22	20240228	194700	483546325	977	977	977	977	0
23	20240228	194600	483546325	977	977	977	977	0
24	20240228	194500	483546325	977	977	977	977	0
25	20240228	194400	483546325	977	977	977	977	0
26	20240228	194300	483546325	977	977	977	977	0
27	20240228	194200	483546325	977	977	977	977	0
28	20240228	194100	483546325	977	977	977	977	0
29	20240228	194000	483546325	977	977	977	977	0
30	20240228	193900	483546325	977	977	977	977	0
31	20240228	193800	483546325	977	977	977	977	0
32	20240228	193700	483546325	977	977	977	977	6190
33	20240228	193600	483546325	977	977	977	977	0
34	20240228	193500	483546325	977	977	977	977	0
35	20240228	193400	483546325	977	977	977	977	0
36	20240228	193300	483546325	977	977	977	977	0
37	20240228	193200	483546325	977	977	977	977	0
38	20240228	193100	483546325	977	977	977	977	0
39	20240228	193000	483546325	977	977	977	977	0
40	20240228	192900	483546325	977	977	977	977	0
41	20240228	192800	483546325	977	977	977	977	0
42	20240228	192700	483546325	977	977	977	977	0
43	20240228	192600	483546325	977	977	977	977	0
44	20240228	192500	483546325	977	977	977	977	0
45	20240228	192400	483546325	977	977	977	977	0
46	20240228	192300	483546325	977	977	977	977	0
47	20240228	192200	483546325	977	977	977	977	0
48	20240228	192100	483546325	977	977	977	977	0
49	20240228	192000	483546325	977	977	977	977	0
50	20240228	191900	483546325	977	977	977	977	0
51	20240228	191800	483546325	977	977	977	977	0
52	20240228	191700	483546325	977	977	977	977	0
53	20240228	191600	483546325	977	977	977	977	0
54	20240228	191500	483546325	977	977	977	977	0
55	20240228	191400	483546325	977	977	977	977	0
56	20240228	191300	483546325	977	977	977	977	0
57	20240228	191200	483546325	977	977	977	977	0
58	20240228	191100	483546325	977	977	977	977	0
59	20240228	191000	483546325	977	977	977	977	0
60	20240228	190900	483546325	977	977	977	977	0
61	20240228	190800	483546325	977	977	977	977	0
62	20240228	190700	483546325	977	977	977	977	6190
63	20240228	190600	483546325	977	977	977	977	0
64	20240228	190500	483546325	977	977	977	977	0
65	20240228	190400	483546325	977	977	977	977	0
66	20240228	190300	483546325	977	977	977	977	0
67	20240228	190200	483546325	977	977	977	977	0
68	20240228	190100	483546325	977	977	977	977	0
69	20240228	190000	483546325	977	977	977	977	0
70	20240228	185900	483546325	977	977	977	977	0
71	20240228	185800	483546325	977	977	977	977	0
72	20240228	185700	483546325	977	977	977	977	0
73	20240228	185600	483546325	977	977	977	977	0
74	20240228	185500	483546325	977	977	977	977	0
75	20240228	185400	483546325	977	977	977	977	0
76	20240228	185300	483546325	977	977	977	977	0
77	20240228	185200	483546325	977	977	977	977	0
78	20240228	185100	483546325	977	977	977	977	0
79	20240228	185000	483546325	977	977	977	977	0
80	20240228	184900	483546325	977	977	977	977	0
81	20240228	184800	483546325	977	977	977	977	0
82	20240228	184700	483546325	977	977	977	977	0
83	20240228	184600	483546325	977	977	977	977	0
84	20240228	184500	483546325	977	977	977	977	0
85	20240228	184400	483546325	977	977	977	977	0
86	20240228	184300	483546325	977	977	977	977	0
87	20240228	184200	483546325	977	977	977	977	0
88	20240228	184100	483546325	977	977	977	977	0
89	20240228	184000	483546325	977	977	977	977	0
90	20240228	183900	483546325	977	977	977	977	0
91	20240228	183800	483546325	977	977	977	977	0
92	20240228	183700	483546325	977	977	977	977	6190
93	20240228	183600	483546325	977	977	977	977	0
94	20240228	183500	483546325	977	977	977	977	0
95	20240228	183400	483546325	977	977	977	977	0
96	20240228	183300	483546325	977	977	977	977	0
97	20240228	183200	483546325	977	977	977	977	0
98	20240228	183100	483546325	977	977	977	977	0
99	20240228	183000	483546325	977	977	977	977	0
100	20240228	182900	483546325	977	977	977	977	0
101	20240228	182800	483546325	977	977	977	977	0
102	20240228	182700	483546325	977	977	977	977	0
103	20240228	182600	483546325	977	977	977	977	0
104	20240228	182500	483546325	977	977	977	977	0
105	20240228	182400	483546325	977	977	977	977	0
106	20240228	182300	483546325	977	977	977	977	0
107	20240228	182200	483546325	977	977	977	977	0
108	20240228	182100	483546325	977	977	977	977	0
109	20240228	182000	483546325	977	977	977	977	0
110	20240228	181900	483546325	977	977	977	977	0
111	20240228	181800	483546325	977	977	977	977	0
112	20240228	181700	483546325	977	977	977	977	0
113	20240228	181600	483546325	977	977	977	977	0
114	20240228	181500	483546325	977	977	977	977	0
115	20240228	181400	483546325	977	977	977	977	0
116	20240228	181300	483546325	977	977	977	977	0
117	20240228	181200	483546325	977	977	977	977	0
118	20240228	181100	483546325	977	977	977	977	0
119	20240228	181000	483546325	977	977	977	977	0
120	20240228	180900	483546325	977	977	977	977	0
121	20240228	180800	483546325	977	977	977	977	0
122	20240228	180700	483546325	977	977	977	977	6190
123	20240228	180600	483546325	977	977	977	977	0
124	20240228	180500	483546325	977	977	977	977	0
125	20240228	180400	483546325	977	977	977	977	0
126	20240228	180300	483546325	977	977	977	977	0
127	20240228	180200	483546325	977	977	977	977	0
128	20240228	180100	483546325	977	977	977	977	0
129	20240228	180000	483546325	977	977	977	977	0
130	20240228	175900	483546325	977	977	977	977	0
131	20240228	175800	483546325	977	977	977	977	0
132	20240228	175700	483546325	977	977	977	977	0
133	20240228	175600	483546325	977	977	977	977	0
134	20240228	175500	483546325	977	977	977	977	0
135	20240228	175400	483546325	977	977	977	977	0
136	20240228	175300	483546325	977	977	977	977	0
137	20240228	175200	483546325	977	977	977	977	0
138	20240228	175100	483546325	977	977	977	977	0
139	20240228	175000	483546325	977	977	977	977	0
140	20240228	174900	483546325	977	977	977	977	0
141	20240228	174800	483546325	977	977	977	977	0
142	20240228	174700	483546325	977	977	977	977	0
143	20240228	174600	483546325	977	977	977	977	0
144	20240228	174500	483546325	977	977	977	977	0
145	20240228	174400	483546325	977	977	977	977	0
146	20240228	174300	483546325	977	977	977	977	0
147	20240228	174200	483546325	977	977	977	977	0
148	20240228	174100	483546325	977	977	977	977	0
149	20240228	174000	483546325	977	977	977	977	0
150	20240228	173900	483546325	977	977	977	977	0
151	20240228	173800	483546325	977	977	977	977	0
152	20240228	173700	483546325	977	977	977	977	6190
153	20240228	173600	483546325	977	977	977	977	0
154	20240228	173500	483546325	977	977	977	977	0
155	20240228	173400	483546325	977	977	977	977	0
156	20240228	173300	483546325	977	977	977	977	0
157	20240228	173200	483546325	977	977	977	977	0
158	20240228	173100	483546325	977	977	977	977	0
159	20240228	173000	483546325	977	977	977	977	0
160	20240228	172900	483546325	977	977	977	977	0
161	20240228	172800	483546325	977	977	977	977	0
162	20240228	172700	483546325	977	977	977	977	0
163	20240228	172600	483546325	977	977	977	977	0
164	20240228	172500	483546325	977	977	977	977	0
165	20240228	172400	483546325	977	977	977	977	0
166	20240228	172300	483546325	977	977	977	977	0
167	20240228	172200	483546325	977	977	977	977	0
168	20240228	172100	483546325	977	977	977	977	0
169	20240228	172000	483546325	977	977	977	977	0
170	20240228	171900	483546325	977	977	977	977	0
171	20240228	171800	483546325	977	977	977	977	0
172	20240228	171700	483546325	977	977	977	977	0
173	20240228	171600	483546325	977	977	977	977	0
174	20240228	171500	483546325	977	977	977	977	0
175	20240228	171400	483546325	977	977	977	977	0
176	20240228	171300	483546325	977	977	977	977	0
177	20240228	171200	483546325	977	977	977	977	0
178	20240228	171100	483546325	977	977	977	977	0
179	20240228	171000	483546325	977	977	977	977	0
180	20240228	170900	483546325	977	977	977	977	0
181	20240228	170800	483546325	977	977	977	977	0
182	20240228	170700	483546325	977	977	977	977	6190
183	20240228	170600	483546325	977	977	977	977	0
184	20240228	170500	483546325	977	977	977	977	0
185	20240228	170400	483546325	977	977	977	977	0
186	20240228	170300	483546325	977	977	977	977	0
187	20240228	170200	483546325	977	977	977	977	0
188	20240228	170100	483546325	977	977	977	977	0
189	20240228	170000	483546325	977	977	977	977	0
190	20240228	165900	483546325	977	977	977	977	0
191	20240228	165800	483546325	977	977	977	977	0
192	20240228	165700	483546325	977	977	977	977	0
193	20240228	165600	483546325	977	977	977	977	0
194	20240228	165500	483546325	977	977	977	977	0
195	20240228	165400	483546325	977	977	977	977	0
196	20240228	165300	483546325	977	977	977	977	0
197	20240228	165200	483546325	977	977	977	977	0
198	20240228	165100	483546325	977	977	977	977	0
199	20240228	165000	483546325	977	977	977	977	0
200	20240228	164900	483546325	977	977	977	977	0
201	20240228	164800	483546325	977	977	977	977	0
202	20240228	164700	483546325	977	977	977	977	0
203	20240228	164600	483546325	977	977	977	977	0
204	20240228	164500	483546325	977	977	977	977	0
205	20240228	164400	483546325	977	977	977	977	0
206	20240228	164300	483546325	977	977	977	977	0
207	20240228	164200	483546325	977	977	977	977	0
208	20240228	164100	483546325	977	977	977	977	0
209	20240228	164000	483546325	977	977	977	977	0
210	20240228	163900	483546325	977	977	977	977	0
211	20240228	163800	483546325	977	977	977	977	0
212	20240228	163700	483546325	977	977	977	977	6190
213	20240228	163600	483546325	977	977	977	977	0
214	20240228	163500	483546325	977	977	977	977	0
215	20240228	163400	483546325	977	977	977	977	0
216	20240228	163300	483546325	977	977	977	977	0
217	20240228	163200	483546325	977	977	977	977	0
218	20240228	163100	483546325	977	977	977	977	0
219	20240228	163000	483546325	977	977	977	977	0
220	20240228	162900	483546325	977	977	977	977	0
221	20240228	162800	483546325	977	977	977	977	0
222	20240228	162700	483546325	977	977	977	977	0
223	20240228	162600	483546325	977	977	977	977	0
224	20240228	162500	483546325	977	977	977	977	0
225	20240228	162400	483546325	977	977	977	977	0
226	20240228	162300	483546325	977	977	977	977	0
227	20240228	162200	483546325	977	977	977	977	0
228	20240228	162100	483546325	977	977	977	977	0
229	20240228	162000	483546325	977	977	977	977	0
230	20240228	161900	483546325	977	977	977	977	0
231	20240228	161800	483546325	977	977	977	977	0
232	20240228	161700	483546325	977	977	977	977	0
233	20240228	161600	483546325	977	977	977	977	0
234	20240228	161500	483546325	977	977	977	977	0
235	20240228	161400	483546325	977	977	977	977	0
236	20240228	161300	483546325	977	977	977	977	0
237	20240228	161200	483546325	977	977	977	977	0
238	20240228	161100	483546325	977	977	977	977	0
239	20240228	161000	483546325	977	977	977	977	0
240	20240228	160900	483546325	977	977	977	977	0
241	20240228	160800	483546325	977	977	977	977	0
242	20240228	160700	483546325	977	977	977	977	6190
243	20240228	160600	483546325	977	977	977	977	0
244	20240228	160500	483546325	977	977	977	977	0
245	20240228	160400	483546325	977	977	977	977	0
246	20240228	160300	483546325	977	977	977	977	0
247	20240228	160200	483546325	977	977	977	977	0
248	20240228	160100	483546325	977	977	977	977	0
249	20240228	160000	483546325	977	977	977	977	0
250	20240228	155900	483546325	977	977	977	977	0
251	20240228	155800	483546325	977	977	977	977	0
252	20240228	155700	483546325	977	977	977	977	0
253	20240228	155600	483546325	977	977	977	977	0
254	20240228	155500	483546325	977	977	977	977	0
255	20240228	155400	483546325	977	977	977	977	0
256	20240228	155300	483546325	977	977	977	977	0
257	20240228	155200	483546325	977	977	977	977	0
258	20240228	155100	483546325	977	977	977	977	0
259	20240228	155000	483546325	977	977	977	977	0
260	20240228	154900	483546325	977	977	977	977	0
261	20240228	154800	483546325	977	977	977	977	0
262	20240228	154700	483546325	977	977	977	977	0
263	20240228	154600	483546325	977	977	977	977	0
264	20240228	154500	483546325	977	977	977	977	0
265	20240228	154400	483546325	977	977	977	977	0
266	20240228	154300	483546325	977	977	977	977	0
267	20240228	154200	483546325	977	977	977	977	0
268	20240228	154100	483546325	977	977	977	977	0
269	20240228	154000	483546325	977	977	977	977	0
270	20240228	153900	483546325	977	977	977	977	0
271	20240228	153800	483546325	977	977	977	977	0
272	20240228	153700	483546325	977	977	977	977	6190
273	20240228	153600	483546325	977	977	977	977	0
274	20240228	153500	483546325	977	977	977	977	0
275	20240228	153400	483546325	977	977	977	977	0
276	20240228	153300	483546325	977	977	977	977	0
277	20240228	153200	483546325	977	977	977	977	0
278	20240228	153100	483546325	977	977	977	977	0
279	20240228	153000	483546325	977	977	977	977	6190
280	20240228	152900	477498695	979	979	979	979	0
281	20240228	152800	477498695	979	979	979	979	0
282	20240228	152700	477498695	979	979	979	979	0
283	20240228	152600	477498695	979	979	979	979	0
284	20240228	152500	477498695	979	979	979	979	0
285	20240228	152400	477498695	979	979	979	979	0
286	20240228	152300	477498695	979	979	979	979	0
287	20240228	152200	477498695	979	979	979	979	0
288	20240228	152100	477498695	979	979	979	979	0
289	20240228	152000	477498695	979	979	979	979	0
290	20240228	151900	477498695	979	979	980	978	1721
291	20240228	151800	475814387	978	978	978	978	31
292	20240228	151700	475784069	978	980	980	978	635
293	20240228	151600	475162839	980	978	980	978	1060
294	20240228	151500	474126141	978	980	980	978	41
295	20240228	151400	474086023	978	980	980	978	3351
296	20240228	151300	470807271	979	979	979	979	0
297	20240228	151200	470807271	979	983	983	979	7200
298	20240228	151100	463747114	984	984	984	984	1506
299	20240228	151000	462265210	984	984	984	984	40
300	20240228	150900	462225850	984	984	984	984	50
301	20240228	150800	462176650	984	984	984	984	0
302	20240228	150700	462176650	984	984	984	984	208
303	20240228	150600	461971978	984	984	984	984	1
304	20240228	150500	461970994	984	984	984	984	0
305	20240228	150400	461970994	984	984	984	984	614
306	20240228	150300	461366818	984	979	984	978	8050
307	20240228	150200	453464410	978	979	979	978	3326
308	20240228	150100	450210588	979	980	980	979	4147
309	20240228	150000	446148839	980	982	982	980	1769
310	20240228	145900	444413929	983	982	983	982	137
311	20240228	145800	444279381	982	983	983	982	4088
312	20240228	145700	440260878	984	984	984	984	130
313	20240228	145600	440132958	984	984	984	984	1058
314	20240228	145500	439091886	984	984	984	984	1
315	20240228	145400	439090902	983	985	985	983	1815
316	20240228	145300	437304958	985	984	985	984	93
317	20240228	145200	437213444	984	984	984	984	175
318	20240228	145100	437041244	985	985	985	984	589
319	20240228	145000	436461224	985	986	986	985	194
320	20240228	144900	436270123	986	986	986	986	9
321	20240228	144800	436261249	986	986	986	986	2
322	20240228	144700	436259277	985	985	985	985	1
323	20240228	144600	436258292	986	985	986	985	107
324	20240228	144500	436152877	986	985	986	985	2
325	20240228	144400	436150906	985	988	988	985	76
326	20240228	144300	436075931	988	987	988	987	21
327	20240228	144200	436055184	986	986	986	986	0
328	20240228	144100	436055184	986	986	986	986	201
329	20240228	144000	435856998	985	984	985	984	70
330	20240228	143900	435788089	984	984	984	984	47
331	20240228	143800	435741841	982	982	982	982	17
332	20240228	143700	435725147	982	982	982	982	3
333	20240228	143600	435722201	982	982	982	982	81
334	20240228	143500	435642659	981	981	981	981	740
335	20240228	143400	434916719	981	981	981	981	7497
336	20240228	143300	427562162	981	981	981	981	1015
337	20240228	143200	426566447	981	981	981	981	100
338	20240228	143100	426468347	981	978	981	978	2318
339	20240228	143000	424201316	978	980	981	978	1639
340	20240228	142900	422594877	980	980	980	980	500
341	20240228	142800	422104877	979	979	979	979	101
342	20240228	142700	422005998	981	981	981	981	0
343	20240228	142600	422005998	981	981	981	981	0
344	20240228	142500	422005998	981	980	981	980	842
345	20240228	142400	421180560	981	981	981	981	1
346	20240228	142300	421179579	976	976	976	976	0
347	20240228	142200	421179579	976	982	982	976	7298
348	20240228	142100	414049657	982	981	982	980	4887
349	20240228	142000	409258364	981	984	984	981	513
350	20240228	141900	408754855	984	984	984	984	1
351	20240228	141800	408753871	982	982	982	982	0
352	20240228	141700	408753871	982	982	982	982	107
353	20240228	141600	408648797	982	982	982	982	7
354	20240228	141500	408641923	981	981	981	981	0
355	20240228	141400	408641923	981	981	981	981	0
356	20240228	141300	408641923	981	981	981	981	0
357	20240228	141200	408641923	981	981	981	981	50
358	20240228	141100	408592873	981	982	982	981	50
359	20240228	141000	408543822	980	980	980	980	0
360	20240228	140900	408543822	980	980	980	980	0
361	20240228	140800	408543822	980	980	980	980	2003
362	20240228	140700	406580882	981	987	987	981	5723
363	20240228	140600	400948041	988	988	988	988	87
364	20240228	140500	400862085	989	989	989	989	10
365	20240228	140400	400852195	988	988	988	988	0
366	20240228	140300	400852195	988	988	988	988	11
367	20240228	140200	400841327	988	988	988	987	773
368	20240228	140100	400078272	989	987	989	987	171
369	20240228	140000	399909393	989	987	989	987	217
370	20240228	135900	399694900	991	991	991	991	13
371	20240228	135800	399682017	991	989	991	989	6
372	20240228	135700	399676081	987	987	987	987	50
373	20240228	135600	399626731	987	987	987	986	184
374	20240228	135500	399445257	986	992	992	986	501
375	20240228	135400	398951265	986	992	992	986	551
376	20240228	135300	398407673	986	987	987	986	1020
377	20240228	135200	397401847	992	992	992	992	0
378	20240228	135100	397401847	992	992	992	992	10
379	20240228	135000	397391927	992	992	992	992	0
380	20240228	134900	397391927	992	992	992	992	0
381	20240228	134800	397391927	992	992	992	992	0
382	20240228	134700	397391927	992	992	992	992	0
383	20240228	134600	397391927	992	992	992	992	0
384	20240228	134500	397391927	992	992	992	992	300
385	20240228	134400	397094327	992	992	992	992	0
386	20240228	134300	397094327	992	990	992	990	285
387	20240228	134200	396812167	988	988	988	988	921
388	20240228	134100	395902219	987	987	987	987	1184
389	20240228	134000	394733611	987	987	987	987	0
390	20240228	133900	394733611	987	987	987	987	5
391	20240228	133800	394728676	985	985	985	985	94
392	20240228	133700	394636086	985	985	985	985	35
393	20240228	133600	394601611	984	984	984	984	97
394	20240228	133500	394506163	984	984	984	984	100
395	20240228	133400	394407763	984	984	984	984	100
396	20240228	133300	394309363	984	984	984	984	91
397	20240228	133200	394219819	984	984	984	984	1
398	20240228	133100	394218835	984	984	984	984	1
399	20240228	133000	394217851	981	981	981	981	342
400	20240228	132900	393882349	981	983	983	981	308
401	20240228	132800	393579968	984	984	984	984	3
402	20240228	132700	393577016	984	984	984	984	1
403	20240228	132600	393576032	984	983	984	983	3
404	20240228	132500	393573082	984	984	984	984	0
405	20240228	132400	393573082	984	984	984	984	13
406	20240228	132300	393560290	984	984	984	984	125
407	20240228	132200	393437290	984	984	984	984	0
408	20240228	132100	393437290	984	984	984	984	0
409	20240228	132000	393437290	984	987	987	984	181
410	20240228	131900	393259126	987	987	987	987	1
411	20240228	131800	393258139	987	987	987	987	1
412	20240228	131700	393257152	987	984	987	984	2074
413	20240228	131600	391216333	985	984	985	984	222
414	20240228	131500	390997875	987	987	987	987	101
415	20240228	131400	390898188	985	987	987	985	49
416	20240228	131300	390849915	988	984	988	984	74
417	20240228	131200	390777020	984	984	984	984	1862
418	20240228	131100	388944812	984	984	984	984	0
419	20240228	131000	388944812	984	984	984	984	131
420	20240228	130900	388815908	984	984	984	984	75
421	20240228	130800	388742108	984	984	984	984	105
422	20240228	130700	388638788	984	984	984	984	15
423	20240228	130600	388624028	984	983	984	983	229
424	20240228	130500	388398920	983	983	983	983	115
425	20240228	130400	388285875	983	983	983	983	22
426	20240228	130300	388264249	980	982	982	980	49
427	20240228	130200	388216225	983	981	983	981	537
428	20240228	130100	387688524	980	980	981	980	953
429	20240228	130000	386754423	980	980	980	980	10
430	20240228	125900	386744623	980	978	980	978	13
431	20240228	125800	386731907	978	980	980	978	887
432	20240228	125700	385864417	977	977	977	977	1000
433	20240228	125600	384887417	979	979	979	979	0
434	20240228	125500	384887417	979	979	979	979	100
435	20240228	125400	384789517	979	979	979	979	1123
436	20240228	125300	383690100	980	980	980	980	1000
437	20240228	125200	382710100	980	970	981	968	8019
438	20240228	125100	374931604	970	975	975	970	5656
439	20240228	125000	369425098	976	977	977	976	3853
440	20240228	124900	365663177	980	980	980	976	1326
441	20240228	124800	364366375	977	981	981	977	1829
442	20240228	124700	362575970	984	984	984	984	16
443	20240228	124600	362560226	985	985	985	985	333
444	20240228	124500	362232221	985	983	985	976	10151
445	20240228	124400	352280469	983	986	986	983	7115
446	20240228	124300	345284805	986	988	988	986	3037
447	20240228	124200	342289972	987	988	988	987	23
448	20240228	124100	342267249	987	989	989	987	2628
449	20240228	124000	339670047	989	990	990	989	481
450	20240228	123900	339193858	990	989	990	989	658
451	20240228	123800	338543018	990	990	990	989	5500
452	20240228	123700	333098020	990	990	990	990	110
453	20240228	123600	332989120	990	990	990	989	261
454	20240228	123500	332730941	989	995	995	989	70320
455	20240228	123400	263064728	996	996	996	995	528
456	20240228	123300	262539218	996	996	996	996	31
457	20240228	123200	262508342	995	995	995	995	926
458	20240228	123100	261586972	996	996	996	996	74
459	20240228	123000	261513268	997	997	997	997	1
460	20240228	122900	261512271	995	995	995	995	0
461	20240228	122800	261512271	995	995	995	995	2080
462	20240228	122700	259442671	995	995	995	994	1038
463	20240228	122600	258410677	995	995	995	995	601
464	20240228	122500	257812682	995	997	997	995	1197
465	20240228	122400	256621624	996	997	997	996	1005
466	20240228	122300	255619640	997	995	997	995	115
467	20240228	122200	255505205	996	996	996	996	54
468	20240228	122100	255451421	996	994	996	994	8021
469	20240228	122000	247478545	996	996	997	994	22298
470	20240228	121900	225287079	997	997	997	997	30
471	20240228	121800	225257169	996	996	996	996	0
472	20240228	121700	225257169	996	997	997	996	1168
473	20240228	121600	224093783	997	997	997	997	384
474	20240228	121500	223710935	997	997	997	997	1324
475	20240228	121400	222390907	998	998	998	998	2
476	20240228	121300	222388911	998	998	998	998	22
477	20240228	121200	222366955	998	998	998	998	48
478	20240228	121100	222319051	998	998	998	998	12
479	20240228	121000	222307075	998	998	998	998	0
480	20240228	120900	222307075	998	998	998	998	0
481	20240228	120800	222307075	998	998	998	998	13
482	20240228	120700	222294101	998	998	998	998	1000
483	20240228	120600	221296101	999	999	999	999	1
484	20240228	120500	221295102	999	999	999	999	1
485	20240228	120400	221294103	999	999	999	999	102
486	20240228	120300	221192205	1000	1000	1000	1000	50
487	20240228	120200	221142205	1000	999	1000	999	1090
488	20240228	120100	220052398	998	998	998	998	31
489	20240228	120000	220021460	999	999	999	999	120
490	20240228	115900	219901580	999	997	999	997	376
491	20240228	115800	219526270	997	997	997	997	100
492	20240228	115700	219426570	997	996	997	996	1100
493	20240228	115600	218330870	996	997	997	996	7494
494	20240228	115500	210866629	997	997	997	997	1953
495	20240228	115400	208919488	997	997	997	997	100
496	20240228	115300	208819788	999	999	999	999	0
497	20240228	115200	208819788	999	999	999	999	1
498	20240228	115100	208818789	996	996	996	996	0
499	20240228	115000	208818789	996	996	996	996	0
500	20240228	114900	208818789	996	997	997	996	1007
501	20240228	114800	207815717	997	997	997	997	199
502	20240228	114700	207617314	997	997	997	996	283
503	20240228	114600	207335189	997	997	997	997	242
504	20240228	114500	207093915	997	997	997	997	1091
505	20240228	114400	206006188	997	997	997	997	120
506	20240228	114300	205886548	997	997	997	997	124
507	20240228	114200	205762920	997	997	997	997	271
508	20240228	114100	205492733	997	997	997	997	204
509	20240228	114000	205289345	997	997	997	997	775
510	20240228	113900	204516670	997	997	997	997	1285
511	20240228	113800	203235525	997	997	997	997	1431
512	20240228	113700	201808818	997	998	998	997	1621
513	20240228	113600	200192350	998	998	998	998	550
514	20240228	113500	199643450	998	998	998	998	450
515	20240228	113400	199194350	998	999	999	998	7
516	20240228	113300	199187359	999	999	1000	999	11
517	20240228	113200	199176369	998	998	998	998	22
518	20240228	113100	199154413	998	998	1000	997	126
519	20240228	113000	199028470	1000	1000	1000	997	1006
520	20240228	112900	198025379	1000	1000	1000	1000	33
521	20240228	112800	197992379	1000	1000	1000	1000	0
522	20240228	112700	197992379	1000	999	1000	999	53
523	20240228	112600	197939427	1000	1000	1000	1000	1700
524	20240228	112500	196239427	1001	1001	1001	1000	18
525	20240228	112400	196221420	1001	1001	1001	1001	0
526	20240228	112300	196221420	1001	1000	1001	1000	133
527	20240228	112200	196088395	1001	1001	1001	1001	44
528	20240228	112100	196044351	1001	1001	1002	1000	3061
529	20240228	112000	192983200	1001	1000	1001	1000	2972
530	20240228	111900	190011155	1001	1001	1002	1000	368
531	20240228	111800	189642742	1000	1000	1001	999	2981
532	20240228	111700	186660607	1000	1000	1000	1000	38
533	20240228	111600	186622607	1000	1000	1000	1000	258
534	20240228	111500	186364607	1000	1000	1000	1000	35
535	20240228	111400	186329607	1000	1000	1000	1000	43
536	20240228	111300	186286607	1001	1001	1001	996	512
537	20240228	111200	185776635	997	997	997	996	4250
538	20240228	111100	181539624	1000	997	1000	997	1001
539	20240228	111000	180541624	996	1000	1000	996	5199
540	20240228	110900	175353521	1000	1000	1000	1000	8
541	20240228	110800	175345521	999	999	999	999	0
542	20240228	110700	175345521	999	999	999	999	2
543	20240228	110600	175343523	999	1001	1001	999	20
544	20240228	110500	175323531	1001	997	1001	997	34
545	20240228	110400	175289565	998	998	998	998	1238
546	20240228	110300	174054041	1002	1002	1002	1002	21
547	20240228	110200	174032999	1002	1002	1003	1002	108
548	20240228	110100	173924782	1002	998	1003	998	588
549	20240228	110000	173335674	1003	997	1003	997	10666
550	20240228	105900	162677972	997	998	998	997	3133
551	20240228	105800	159551240	998	998	998	998	7
552	20240228	105700	159544254	994	995	995	994	1000
553	20240228	105600	158550082	995	995	997	995	2143
554	20240228	105500	156417595	995	998	998	995	4431
555	20240228	105400	152004536	997	999	999	997	109
556	20240228	105300	151895663	997	997	997	997	207
557	20240228	105200	151689284	997	996	998	996	1022
558	20240228	105100	150671209	997	996	997	996	1420
559	20240228	105000	149256557	996	1000	1000	995	8266
560	20240228	104900	141028706	1000	1000	1000	1000	1010
561	20240228	104800	140018706	1003	1003	1003	1003	21
562	20240228	104700	139997643	1004	999	1004	995	9124
563	20240228	104600	130900140	999	1002	1002	995	11723
564	20240228	104500	119204788	1006	1006	1006	1006	0
565	20240228	104400	119204788	1006	1000	1006	1000	555
566	20240228	104300	118649758	1000	1000	1000	1000	141
567	20240228	104200	118508758	998	1009	1009	998	20449
568	20240228	104100	98039133	1009	1009	1009	1009	0
569	20240228	104000	98039133	1009	1009	1009	1009	120
570	20240228	103900	97918053	1009	1010	1010	1009	3245
571	20240228	103800	94640996	1010	1011	1011	1010	764
572	20240228	103700	93869355	1012	1012	1016	1012	991
573	20240228	103600	92864260	1012	1012	1012	1012	0
574	20240228	103500	92864260	1012	1012	1012	1012	38
575	20240228	103400	92825804	1012	1012	1012	1012	190
576	20240228	103300	92633524	1008	1012	1013	1008	5504
577	20240228	103200	87080664	1008	1017	1017	1008	1309
578	20240228	103100	85756815	1014	1018	1018	1014	2000
579	20240228	103000	83727474	1013	1024	1024	1013	2065
580	20240228	102900	81630310	1024	1026	1026	1024	84
581	20240228	102800	81544204	1026	1028	1028	1026	17
582	20240228	102700	81526758	1032	1032	1032	1032	20
583	20240228	102600	81506118	1028	1028	1028	1028	328
584	20240228	102500	81168934	1033	1033	1033	1033	1
585	20240228	102400	81167901	1033	1033	1033	1033	100
586	20240228	102300	81064601	1033	1033	1033	1033	0
587	20240228	102200	81064601	1033	1033	1033	1020	1820
588	20240228	102100	79199681	1032	1032	1032	1032	0
589	20240228	102000	79199681	1032	1032	1032	1032	0
590	20240228	101900	79199681	1032	1030	1032	1030	1466
591	20240228	101800	77689420	1030	1038	1038	1030	2119
592	20240228	101700	75490111	1040	1041	1041	1040	15
593	20240228	101600	75474506	1042	1045	1045	1042	678
594	20240228	101500	74767811	1045	1045	1045	1045	65
595	20240228	101400	74699886	1045	1045	1045	1045	0
596	20240228	101300	74699886	1045	1045	1045	1045	1001
597	20240228	101200	73653841	1045	1045	1045	1045	0
598	20240228	101100	73653841	1045	1045	1045	1045	0
599	20240228	101000	73653841	1045	1045	1047	1042	1952
600	20240228	100900	71613002	1045	1041	1045	1041	3818
601	20240228	100800	67637842	994	994	994	994	0
602	20240228	100700	67637842	994	1055	1055	994	19964
603	20240228	100600	46988627	1057	1057	1057	1057	0
604	20240228	100500	46988627	1057	1057	1057	1057	0
605	20240228	100400	46988627	1057	1057	1057	1057	0
606	20240228	100300	46988627	1057	1057	1057	1057	2
607	20240228	100200	46986513	1055	1055	1055	1055	0
608	20240228	100100	46986513	1055	1055	1057	1055	16
609	20240228	100000	46969609	1057	1057	1057	1057	0
610	20240228	095900	46969609	1057	1057	1057	1057	100
611	20240228	095800	46863909	1057	1057	1057	1057	5
612	20240228	095700	46858624	1057	1057	1057	1057	1
613	20240228	095600	46857567	1057	1057	1057	1057	13
614	20240228	095500	46843826	1057	1057	1057	1057	4
615	20240228	095400	46839598	1057	1057	1057	1057	1
616	20240228	095300	46838541	1057	1057	1057	1057	2
617	20240228	095200	46836427	1055	1055	1055	1055	1
618	20240228	095100	46835372	1057	1057	1057	1057	0
619	20240228	095000	46835372	1057	1057	1057	1057	28
620	20240228	094900	46805776	1057	1057	1057	1057	13
621	20240228	094800	46792035	1057	1057	1057	1057	1
622	20240228	094700	46790978	1057	1057	1057	1057	0
623	20240228	094600	46790978	1057	1057	1057	1057	0
624	20240228	094500	46790978	1057	1057	1057	1057	0
625	20240228	094400	46790978	1057	1057	1057	1057	4
626	20240228	094300	46786750	1057	1057	1057	1057	0
627	20240228	094200	46786750	1057	1057	1057	1057	0
628	20240228	094100	46786750	1057	1057	1057	1057	1208
629	20240228	094000	45509894	1057	1055	1057	1055	15
630	20240228	093900	45494041	1055	1052	1055	1052	14100
631	20240228	093800	30660517	1052	1052	1052	1052	1433
632	20240228	093700	29153001	1052	1050	1052	1050	4106
633	20240228	093600	24837305	1050	1050	1050	1050	6000
634	20240228	093500	18537305	1049	1049	1049	1049	1271
635	20240228	093400	17204026	1047	1047	1047	1047	10
636	20240228	093300	17193556	1049	1049	1049	1049	0
637	20240228	093200	17193556	1049	1049	1049	1049	0
638	20240228	093100	17193556	1049	1050	1050	1049	1711
639	20240228	093000	15398716	1050	1050	1050	1050	1
640	20240228	092900	15397666	1049	1049	1049	1049	1
641	20240228	092800	15396617	1049	1049	1049	1049	99
642	20240228	092700	15292766	1050	1050	1050	1050	0
643	20240228	092600	15292766	1050	1050	1050	1050	1
644	20240228	092500	15291716	1047	1047	1047	1047	0
645	20240228	092400	15291716	1047	1049	1049	1047	558
646	20240228	092300	14706681	1049	1049	1049	1049	6
647	20240228	092200	14700387	1049	1049	1049	1049	0
648	20240228	092100	14700387	1049	1049	1049	1049	1
649	20240228	092000	14699338	1049	1049	1049	1049	10
650	20240228	091900	14688848	1049	1049	1049	1049	35
651	20240228	091800	14652133	1049	1049	1049	1049	1111
652	20240228	091700	13486694	1049	1049	1049	1049	0
653	20240228	091600	13486694	1049	1049	1049	1049	961
654	20240228	091500	12478605	1049	1049	1049	1049	100
655	20240228	091400	12373705	1050	1050	1050	1050	1033
656	20240228	091300	11289055	1050	1050	1050	1050	1047
657	20240228	091200	10189705	1050	1050	1050	1050	10
658	20240228	091100	10179205	1050	1050	1050	1050	115
659	20240228	091000	10058455	1049	1048	1049	1048	509
660	20240228	090900	9524523	1048	1048	1048	1048	136
661	20240228	090800	9381995	1047	1047	1047	1047	80
662	20240228	090700	9298235	1046	1049	1049	1046	782
663	20240228	090600	8479784	1050	1050	1050	1050	476
664	20240228	090500	7979984	1050	1050	1050	1050	250
665	20240228	090400	7717484	1050	1050	1050	1050	199
666	20240228	090300	7508534	1050	1048	1050	1048	2491
667	20240228	090200	4894026	1048	1048	1048	1048	971
668	20240228	090100	3876418	1048	1050	1050	1048	161
669	20240228	090000	3707505	1049	1050	1050	1049	3530