KissMeData/323230/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210700	1967671229	975	975	975	975	9333
3	20240229	210600	1967671229	975	975	975	975	0
4	20240229	210500	1967671229	975	975	975	975	0
5	20240229	210400	1967671229	975	975	975	975	0
6	20240229	210300	1967671229	975	975	975	975	0
7	20240229	210200	1967671229	975	975	975	975	0
8	20240229	210100	1967671229	975	975	975	975	0
9	20240229	210000	1967671229	975	975	975	975	0
10	20240229	205900	1967671229	975	975	975	975	0
11	20240229	205800	1967671229	975	975	975	975	0
12	20240229	205700	1967671229	975	975	975	975	0
13	20240229	205600	1967671229	975	975	975	975	0
14	20240229	205500	1967671229	975	975	975	975	0
15	20240229	205400	1967671229	975	975	975	975	0
16	20240229	205300	1967671229	975	975	975	975	0
17	20240229	205200	1967671229	975	975	975	975	0
18	20240229	205100	1967671229	975	975	975	975	0
19	20240229	205000	1967671229	975	975	975	975	0
20	20240229	204900	1967671229	975	975	975	975	0
21	20240229	204800	1967671229	975	975	975	975	0
22	20240229	204700	1967671229	975	975	975	975	0
23	20240229	204600	1967671229	975	975	975	975	0
24	20240229	204500	1967671229	975	975	975	975	0
25	20240229	204400	1967671229	975	975	975	975	0
26	20240229	204300	1967671229	975	975	975	975	0
27	20240229	204200	1967671229	975	975	975	975	0
28	20240229	204100	1967671229	975	975	975	975	0
29	20240229	204000	1967671229	975	975	975	975	0
30	20240229	203900	1967671229	975	975	975	975	0
31	20240229	203800	1967671229	975	975	975	975	0
32	20240229	203700	1967671229	975	975	975	975	9333
33	20240229	203600	1967671229	975	975	975	975	0
34	20240229	203500	1967671229	975	975	975	975	0
35	20240229	203400	1967671229	975	975	975	975	0
36	20240229	203300	1967671229	975	975	975	975	0
37	20240229	203200	1967671229	975	975	975	975	0
38	20240229	203100	1967671229	975	975	975	975	0
39	20240229	203000	1967671229	975	975	975	975	0
40	20240229	202900	1967671229	975	975	975	975	0
41	20240229	202800	1967671229	975	975	975	975	0
42	20240229	202700	1967671229	975	975	975	975	0
43	20240229	202600	1967671229	975	975	975	975	0
44	20240229	202500	1967671229	975	975	975	975	0
45	20240229	202400	1967671229	975	975	975	975	0
46	20240229	202300	1967671229	975	975	975	975	0
47	20240229	202200	1967671229	975	975	975	975	0
48	20240229	202100	1967671229	975	975	975	975	0
49	20240229	202000	1967671229	975	975	975	975	0
50	20240229	201900	1967671229	975	975	975	975	0
51	20240229	201800	1967671229	975	975	975	975	0
52	20240229	201700	1967671229	975	975	975	975	0
53	20240229	201600	1967671229	975	975	975	975	0
54	20240229	201500	1967671229	975	975	975	975	0
55	20240229	201400	1967671229	975	975	975	975	0
56	20240229	201300	1967671229	975	975	975	975	0
57	20240229	201200	1967671229	975	975	975	975	0
58	20240229	201100	1967671229	975	975	975	975	0
59	20240229	201000	1967671229	975	975	975	975	0
60	20240229	200900	1967671229	975	975	975	975	0
61	20240229	200800	1967671229	975	975	975	975	0
62	20240229	200700	1967671229	975	975	975	975	9333
63	20240229	200600	1967671229	975	975	975	975	0
64	20240229	200500	1967671229	975	975	975	975	0
65	20240229	200400	1967671229	975	975	975	975	0
66	20240229	200300	1967671229	975	975	975	975	0
67	20240229	200200	1967671229	975	975	975	975	0
68	20240229	200100	1967671229	975	975	975	975	0
69	20240229	200000	1967671229	975	975	975	975	0
70	20240229	195900	1967671229	975	975	975	975	0
71	20240229	195800	1967671229	975	975	975	975	0
72	20240229	195700	1967671229	975	975	975	975	0
73	20240229	195600	1967671229	975	975	975	975	0
74	20240229	195500	1967671229	975	975	975	975	0
75	20240229	195400	1967671229	975	975	975	975	0
76	20240229	195300	1967671229	975	975	975	975	0
77	20240229	195200	1967671229	975	975	975	975	0
78	20240229	195100	1967671229	975	975	975	975	0
79	20240229	195000	1967671229	975	975	975	975	0
80	20240229	194900	1967671229	975	975	975	975	0
81	20240229	194800	1967671229	975	975	975	975	0
82	20240229	194700	1967671229	975	975	975	975	0
83	20240229	194600	1967671229	975	975	975	975	0
84	20240229	194500	1967671229	975	975	975	975	0
85	20240229	194400	1967671229	975	975	975	975	0
86	20240229	194300	1967671229	975	975	975	975	0
87	20240229	194200	1967671229	975	975	975	975	0
88	20240229	194100	1967671229	975	975	975	975	0
89	20240229	194000	1967671229	975	975	975	975	0
90	20240229	193900	1967671229	975	975	975	975	0
91	20240229	193800	1967671229	975	975	975	975	0
92	20240229	193700	1967671229	975	975	975	975	9333
93	20240229	193600	1967671229	975	975	975	975	0
94	20240229	193500	1967671229	975	975	975	975	0
95	20240229	193400	1967671229	975	975	975	975	0
96	20240229	193300	1967671229	975	975	975	975	0
97	20240229	193200	1967671229	975	975	975	975	0
98	20240229	193100	1967671229	975	975	975	975	0
99	20240229	193000	1967671229	975	975	975	975	0
100	20240229	192900	1967671229	975	975	975	975	0
101	20240229	192800	1967671229	975	975	975	975	0
102	20240229	192700	1967671229	975	975	975	975	0
103	20240229	192600	1967671229	975	975	975	975	0
104	20240229	192500	1967671229	975	975	975	975	0
105	20240229	192400	1967671229	975	975	975	975	0
106	20240229	192300	1967671229	975	975	975	975	0
107	20240229	192200	1967671229	975	975	975	975	0
108	20240229	192100	1967671229	975	975	975	975	0
109	20240229	192000	1967671229	975	975	975	975	0
110	20240229	191900	1967671229	975	975	975	975	0
111	20240229	191800	1967671229	975	975	975	975	0
112	20240229	191700	1967671229	975	975	975	975	0
113	20240229	191600	1967671229	975	975	975	975	0
114	20240229	191500	1967671229	975	975	975	975	0
115	20240229	191400	1967671229	975	975	975	975	0
116	20240229	191300	1967671229	975	975	975	975	0
117	20240229	191200	1967671229	975	975	975	975	0
118	20240229	191100	1967671229	975	975	975	975	0
119	20240229	191000	1967671229	975	975	975	975	0
120	20240229	190900	1967671229	975	975	975	975	0
121	20240229	190800	1967671229	975	975	975	975	0
122	20240229	190700	1967671229	975	975	975	975	9333
123	20240229	190600	1967671229	975	975	975	975	0
124	20240229	190500	1967671229	975	975	975	975	0
125	20240229	190400	1967671229	975	975	975	975	0
126	20240229	190300	1967671229	975	975	975	975	0
127	20240229	190200	1967671229	975	975	975	975	0
128	20240229	190100	1967671229	975	975	975	975	0
129	20240229	190000	1967671229	975	975	975	975	0
130	20240229	185900	1967671229	975	975	975	975	0
131	20240229	185800	1967671229	975	975	975	975	0
132	20240229	185700	1967671229	975	975	975	975	0
133	20240229	185600	1967671229	975	975	975	975	0
134	20240229	185500	1967671229	975	975	975	975	0
135	20240229	185400	1967671229	975	975	975	975	0
136	20240229	185300	1967671229	975	975	975	975	0
137	20240229	185200	1967671229	975	975	975	975	0
138	20240229	185100	1967671229	975	975	975	975	0
139	20240229	185000	1967671229	975	975	975	975	0
140	20240229	184900	1967671229	975	975	975	975	0
141	20240229	184800	1967671229	975	975	975	975	0
142	20240229	184700	1967671229	975	975	975	975	0
143	20240229	184600	1967671229	975	975	975	975	0
144	20240229	184500	1967671229	975	975	975	975	0
145	20240229	184400	1967671229	975	975	975	975	0
146	20240229	184300	1967671229	975	975	975	975	0
147	20240229	184200	1967671229	975	975	975	975	0
148	20240229	184100	1967671229	975	975	975	975	0
149	20240229	184000	1967671229	975	975	975	975	0
150	20240229	183900	1967671229	975	975	975	975	0
151	20240229	183800	1967671229	975	975	975	975	0
152	20240229	183700	1967671229	975	975	975	975	9333
153	20240229	183600	1967671229	975	975	975	975	0
154	20240229	183500	1967671229	975	975	975	975	0
155	20240229	183400	1967671229	975	975	975	975	0
156	20240229	183300	1967671229	975	975	975	975	0
157	20240229	183200	1967671229	975	975	975	975	0
158	20240229	183100	1967671229	975	975	975	975	0
159	20240229	183000	1967671229	975	975	975	975	0
160	20240229	182900	1967671229	975	975	975	975	0
161	20240229	182800	1967671229	975	975	975	975	0
162	20240229	182700	1967671229	975	975	975	975	0
163	20240229	182600	1967671229	975	975	975	975	0
164	20240229	182500	1967671229	975	975	975	975	0
165	20240229	182400	1967671229	975	975	975	975	0
166	20240229	182300	1967671229	975	975	975	975	0
167	20240229	182200	1967671229	975	975	975	975	0
168	20240229	182100	1967671229	975	975	975	975	0
169	20240229	182000	1967671229	975	975	975	975	0
170	20240229	181900	1967671229	975	975	975	975	0
171	20240229	181800	1967671229	975	975	975	975	0
172	20240229	181700	1967671229	975	975	975	975	0
173	20240229	181600	1967671229	975	975	975	975	0
174	20240229	181500	1967671229	975	975	975	975	0
175	20240229	181400	1967671229	975	975	975	975	0
176	20240229	181300	1967671229	975	975	975	975	0
177	20240229	181200	1967671229	975	975	975	975	0
178	20240229	181100	1967671229	975	975	975	975	0
179	20240229	181000	1967671229	975	975	975	975	0
180	20240229	180900	1967671229	975	975	975	975	0
181	20240229	180800	1967671229	975	975	975	975	0
182	20240229	180700	1967671229	975	975	975	975	9333
183	20240229	180600	1967671229	975	975	975	975	0
184	20240229	180500	1967671229	975	975	975	975	0
185	20240229	180400	1967671229	975	975	975	975	0
186	20240229	180300	1967671229	975	975	975	975	0
187	20240229	180200	1967671229	975	975	975	975	0
188	20240229	180100	1967671229	975	975	975	975	0
189	20240229	180000	1967671229	975	975	975	975	0
190	20240229	175900	1967671229	975	975	975	975	0
191	20240229	175800	1967671229	975	975	975	975	0
192	20240229	175700	1967671229	975	975	975	975	0
193	20240229	175600	1967671229	975	975	975	975	0
194	20240229	175500	1967671229	975	975	975	975	0
195	20240229	175400	1967671229	975	975	975	975	0
196	20240229	175300	1967671229	975	975	975	975	0
197	20240229	175200	1967671229	975	975	975	975	0
198	20240229	175100	1967671229	975	975	975	975	0
199	20240229	175000	1967671229	975	975	975	975	0
200	20240229	174900	1967671229	975	975	975	975	0
201	20240229	174800	1967671229	975	975	975	975	0
202	20240229	174700	1967671229	975	975	975	975	0
203	20240229	174600	1967671229	975	975	975	975	0
204	20240229	174500	1967671229	975	975	975	975	0
205	20240229	174400	1967671229	975	975	975	975	0
206	20240229	174300	1967671229	975	975	975	975	0
207	20240229	174200	1967671229	975	975	975	975	0
208	20240229	174100	1967671229	975	975	975	975	0
209	20240229	174000	1967671229	975	975	975	975	0
210	20240229	173900	1967671229	975	975	975	975	0
211	20240229	173800	1967671229	975	975	975	975	0
212	20240229	173700	1967671229	975	975	975	975	9333
213	20240229	173600	1967671229	975	975	975	975	0
214	20240229	173500	1967671229	975	975	975	975	0
215	20240229	173400	1967671229	975	975	975	975	0
216	20240229	173300	1967671229	975	975	975	975	0
217	20240229	173200	1967671229	975	975	975	975	0
218	20240229	173100	1967671229	975	975	975	975	0
219	20240229	173000	1967671229	975	975	975	975	0
220	20240229	172900	1967671229	975	975	975	975	0
221	20240229	172800	1967671229	975	975	975	975	0
222	20240229	172700	1967671229	975	975	975	975	0
223	20240229	172600	1967671229	975	975	975	975	0
224	20240229	172500	1967671229	975	975	975	975	0
225	20240229	172400	1967671229	975	975	975	975	0
226	20240229	172300	1967671229	975	975	975	975	0
227	20240229	172200	1967671229	975	975	975	975	0
228	20240229	172100	1967671229	975	975	975	975	0
229	20240229	172000	1967671229	975	975	975	975	0
230	20240229	171900	1967671229	975	975	975	975	0
231	20240229	171800	1967671229	975	975	975	975	0
232	20240229	171700	1967671229	975	975	975	975	0
233	20240229	171600	1967671229	975	975	975	975	0
234	20240229	171500	1967671229	975	975	975	975	0
235	20240229	171400	1967671229	975	975	975	975	0
236	20240229	171300	1967671229	975	975	975	975	0
237	20240229	171200	1967671229	975	975	975	975	0
238	20240229	171100	1967671229	975	975	975	975	0
239	20240229	171000	1967671229	975	975	975	975	0
240	20240229	170900	1967671229	975	975	975	975	0
241	20240229	170800	1967671229	975	975	975	975	0
242	20240229	170700	1967671229	975	975	975	975	9333
243	20240229	170600	1967671229	975	975	975	975	0
244	20240229	170500	1967671229	975	975	975	975	0
245	20240229	170400	1967671229	975	975	975	975	0
246	20240229	170300	1967671229	975	975	975	975	0
247	20240229	170200	1967671229	975	975	975	975	0
248	20240229	170100	1967671229	975	975	975	975	0
249	20240229	170000	1967671229	975	975	975	975	0
250	20240229	165900	1967671229	975	975	975	975	0
251	20240229	165800	1967671229	975	975	975	975	0
252	20240229	165700	1967671229	975	975	975	975	0
253	20240229	165600	1967671229	975	975	975	975	0
254	20240229	165500	1967671229	975	975	975	975	0
255	20240229	165400	1967671229	975	975	975	975	0
256	20240229	165300	1967671229	975	975	975	975	0
257	20240229	165200	1967671229	975	975	975	975	0
258	20240229	165100	1967671229	975	975	975	975	0
259	20240229	165000	1967671229	975	975	975	975	0
260	20240229	164900	1967671229	975	975	975	975	0
261	20240229	164800	1967671229	975	975	975	975	0
262	20240229	164700	1967671229	975	975	975	975	0
263	20240229	164600	1967671229	975	975	975	975	0
264	20240229	164500	1967671229	975	975	975	975	0
265	20240229	164400	1967671229	975	975	975	975	0
266	20240229	164300	1967671229	975	975	975	975	0
267	20240229	164200	1967671229	975	975	975	975	0
268	20240229	164100	1967671229	975	975	975	975	0
269	20240229	164000	1967671229	975	975	975	975	0
270	20240229	163900	1967671229	975	975	975	975	0
271	20240229	163800	1967671229	975	975	975	975	0
272	20240229	163700	1967671229	975	975	975	975	9333
273	20240229	163600	1967671229	975	975	975	975	0
274	20240229	163500	1967671229	975	975	975	975	0
275	20240229	163400	1967671229	975	975	975	975	0
276	20240229	163300	1967671229	975	975	975	975	0
277	20240229	163200	1967671229	975	975	975	975	0
278	20240229	163100	1967671229	975	975	975	975	0
279	20240229	163000	1967671229	975	975	975	975	0
280	20240229	162900	1967671229	975	975	975	975	0
281	20240229	162800	1967671229	975	975	975	975	0
282	20240229	162700	1967671229	975	975	975	975	0
283	20240229	162600	1967671229	975	975	975	975	0
284	20240229	162500	1967671229	975	975	975	975	0
285	20240229	162400	1967671229	975	975	975	975	0
286	20240229	162300	1967671229	975	975	975	975	0
287	20240229	162200	1967671229	975	975	975	975	0
288	20240229	162100	1967671229	975	975	975	975	0
289	20240229	162000	1967671229	975	975	975	975	0
290	20240229	161900	1967671229	975	975	975	975	0
291	20240229	161800	1967671229	975	975	975	975	0
292	20240229	161700	1967671229	975	975	975	975	0
293	20240229	161600	1967671229	975	975	975	975	0
294	20240229	161500	1967671229	975	975	975	975	0
295	20240229	161400	1967671229	975	975	975	975	0
296	20240229	161300	1967671229	975	975	975	975	0
297	20240229	161200	1967671229	975	975	975	975	0
298	20240229	161100	1967671229	975	975	975	975	0
299	20240229	161000	1967671229	975	975	975	975	0
300	20240229	160900	1967671229	975	975	975	975	0
301	20240229	160800	1967671229	975	975	975	975	0
302	20240229	160700	1967671229	975	975	975	975	9333
303	20240229	160600	1967671229	975	975	975	975	0
304	20240229	160500	1967671229	975	975	975	975	0
305	20240229	160400	1967671229	975	975	975	975	0
306	20240229	160300	1967671229	975	975	975	975	0
307	20240229	160200	1967671229	975	975	975	975	0
308	20240229	160100	1967671229	975	975	975	975	0
309	20240229	160000	1967671229	975	975	975	975	0
310	20240229	155900	1967671229	975	975	975	975	0
311	20240229	155800	1967671229	975	975	975	975	0
312	20240229	155700	1967671229	975	975	975	975	0
313	20240229	155600	1967671229	975	975	975	975	0
314	20240229	155500	1967671229	975	975	975	975	0
315	20240229	155400	1967671229	975	975	975	975	0
316	20240229	155300	1967671229	975	975	975	975	0
317	20240229	155200	1967671229	975	975	975	975	0
318	20240229	155100	1967671229	975	975	975	975	0
319	20240229	155000	1967671229	975	975	975	975	0
320	20240229	154900	1967671229	975	975	975	975	0
321	20240229	154800	1967671229	975	975	975	975	0
322	20240229	154700	1967671229	975	975	975	975	0
323	20240229	154600	1967671229	975	975	975	975	0
324	20240229	154500	1967671229	975	975	975	975	0
325	20240229	154400	1967671229	975	975	975	975	0
326	20240229	154300	1967671229	975	975	975	975	0
327	20240229	154200	1967671229	975	975	975	975	0
328	20240229	154100	1967671229	975	975	975	975	0
329	20240229	154000	1967671229	975	975	975	975	0
330	20240229	153900	1967671229	975	975	975	975	0
331	20240229	153800	1967671229	975	975	975	975	0
332	20240229	153700	1967671229	975	975	975	975	9333
333	20240229	153600	1967671229	975	975	975	975	0
334	20240229	153500	1967671229	975	975	975	975	0
335	20240229	153400	1967671229	975	975	975	975	0
336	20240229	153300	1967671229	975	975	975	975	0
337	20240229	153200	1967671229	975	975	975	975	0
338	20240229	153100	1967671229	975	975	975	975	0
339	20240229	153000	1967671229	975	975	975	975	9333
340	20240229	152900	1958571554	963	963	963	963	0
341	20240229	152800	1958571554	963	963	963	963	0
342	20240229	152700	1958571554	963	963	963	963	0
343	20240229	152600	1958571554	963	963	963	963	0
344	20240229	152500	1958571554	963	963	963	963	0
345	20240229	152400	1958571554	963	963	963	963	0
346	20240229	152300	1958571554	963	963	963	963	0
347	20240229	152200	1958571554	963	963	963	963	0
348	20240229	152100	1958571554	963	963	963	963	0
349	20240229	152000	1958571554	963	963	963	963	0
350	20240229	151900	1958571554	963	966	966	963	552
351	20240229	151800	1958039553	963	967	967	963	3839
352	20240229	151700	1954334530	967	970	970	967	1101
353	20240229	151600	1953267060	969	970	970	967	13418
354	20240229	151500	1940270828	970	970	970	970	1
355	20240229	151400	1940269858	970	970	970	970	1409
356	20240229	151300	1938903128	970	969	970	969	974
357	20240229	151200	1937959321	969	969	969	969	12
358	20240229	151100	1937947693	969	970	971	969	4881
359	20240229	151000	1933217699	970	970	970	969	1103
360	20240229	150900	1932148190	969	970	973	969	27657
361	20240229	150800	1905327792	973	970	973	970	3133
362	20240229	150700	1902287778	971	971	971	971	612
363	20240229	150600	1901693526	970	971	971	970	2001
364	20240229	150500	1899750556	971	971	971	971	1750
365	20240229	150400	1898051306	971	971	971	971	3319
366	20240229	150300	1894828557	971	971	971	971	855
367	20240229	150200	1893998352	971	972	974	971	332
368	20240229	150100	1893675198	974	974	974	974	1
369	20240229	150000	1893674224	975	975	975	975	0
370	20240229	145900	1893674224	975	975	975	975	3
371	20240229	145800	1893671299	975	975	975	975	811
372	20240229	145700	1892880574	974	974	975	974	519
373	20240229	145600	1892375067	974	971	975	970	7793
374	20240229	145500	1884808193	970	972	972	970	10010
375	20240229	145400	1875089705	972	979	980	970	40412
376	20240229	145300	1835760560	978	976	978	976	6270
377	20240229	145200	1829635448	975	975	975	975	0
378	20240229	145100	1829635448	975	975	975	975	392
379	20240229	145000	1829253248	972	972	972	972	5025
380	20240229	144900	1824368948	974	974	974	974	249
381	20240229	144800	1824126422	971	971	971	971	500
382	20240229	144700	1823640922	971	971	971	971	4438
383	20240229	144600	1819331624	970	970	970	970	0
384	20240229	144500	1819331624	970	973	973	969	22791
385	20240229	144400	1797192793	974	974	974	974	1246
386	20240229	144300	1795979189	977	977	977	977	0
387	20240229	144200	1795979189	977	977	977	977	0
388	20240229	144100	1795979189	977	977	977	977	8700
389	20240229	144000	1787479289	977	977	977	977	5
390	20240229	143900	1787474404	972	972	972	972	7788
391	20240229	143800	1779904468	972	973	973	972	2372
392	20240229	143700	1777598880	977	977	978	977	1950
393	20240229	143600	1775693561	978	973	978	973	2000
394	20240229	143500	1773738973	971	971	971	971	10000
395	20240229	143400	1764028973	971	971	971	971	0
396	20240229	143300	1764028973	971	971	971	971	10500
397	20240229	143200	1753833473	973	972	973	971	2390
398	20240229	143100	1751511306	972	973	973	971	1297
399	20240229	143000	1750250667	974	976	976	974	201
400	20240229	142900	1750054759	976	977	977	976	563
401	20240229	142800	1749505204	978	974	978	974	4030
402	20240229	142700	1745578510	971	974	974	971	745
403	20240229	142600	1744854710	974	972	974	972	4829
404	20240229	142500	1740155585	970	970	970	970	4490
405	20240229	142400	1735800285	970	971	971	970	5144
406	20240229	142300	1730810601	970	969	970	969	1045
407	20240229	142200	1729797005	969	968	969	967	2931
408	20240229	142100	1726959797	968	968	969	968	3150
409	20240229	142000	1723910529	969	969	969	969	942
410	20240229	141900	1722997731	969	969	972	969	3135
411	20240229	141800	1719954354	969	970	970	969	1438
412	20240229	141700	1718560750	970	969	970	969	1785
413	20240229	141600	1716829301	969	969	969	969	1
414	20240229	141500	1716828332	969	970	970	969	180
415	20240229	141400	1716653844	970	970	970	970	980
416	20240229	141300	1715703244	970	970	970	969	695
417	20240229	141200	1715029105	970	970	970	970	136
418	20240229	141100	1714897185	970	970	970	969	151
419	20240229	141000	1714750716	970	969	970	969	135
420	20240229	140900	1714619833	969	968	969	968	5135
421	20240229	140800	1709644085	968	968	968	968	2111
422	20240229	140700	1707600637	968	968	968	968	1
423	20240229	140600	1707599669	966	966	966	966	2
424	20240229	140500	1707597737	964	964	964	964	0
425	20240229	140400	1707597737	964	964	964	964	0
426	20240229	140300	1707597737	964	964	964	964	55
427	20240229	140200	1707544717	964	972	972	964	2287
428	20240229	140100	1705336141	972	972	972	972	1
429	20240229	140000	1705335169	966	966	966	966	2595
430	20240229	135900	1702828399	966	964	966	964	2336
431	20240229	135800	1700572620	963	963	963	963	1054
432	20240229	135700	1699557618	964	964	964	964	0
433	20240229	135600	1699557618	964	964	964	964	1016
434	20240229	135500	1698578194	962	962	962	962	0
435	20240229	135400	1698578194	962	966	966	962	1104
436	20240229	135300	1697516106	966	966	966	966	0
437	20240229	135200	1697516106	966	966	966	966	1
438	20240229	135100	1697515140	961	961	961	961	0
439	20240229	135000	1697515140	961	962	962	961	3610
440	20240229	134900	1694042930	963	963	963	963	449
441	20240229	134800	1693610543	966	966	966	966	3465
442	20240229	134700	1690263353	966	966	966	966	1596
443	20240229	134600	1688721617	966	966	966	966	51
444	20240229	134500	1688672351	966	962	966	962	5508
445	20240229	134400	1683362164	960	960	960	960	267
446	20240229	134300	1683105844	961	960	961	960	62
447	20240229	134200	1683046323	960	963	963	960	1079
448	20240229	134100	1682010392	962	961	962	961	598
449	20240229	134000	1681435131	962	962	962	962	0
450	20240229	133900	1681435131	962	962	962	962	1
451	20240229	133800	1681434169	958	961	964	958	507
452	20240229	133700	1680945636	958	958	958	958	183
453	20240229	133600	1680770322	958	955	958	955	1235
454	20240229	133500	1679589264	956	956	956	955	8790
455	20240229	133400	1671191569	955	962	962	955	36732
456	20240229	133300	1636005757	963	962	964	961	368
457	20240229	133200	1635651869	965	966	966	962	7634
458	20240229	133100	1628291485	967	971	973	967	1127
459	20240229	133000	1627201146	972	973	973	968	123
460	20240229	132900	1627081698	975	974	975	974	1000
461	20240229	132800	1626106748	970	967	970	967	1563
462	20240229	132700	1624590641	965	967	967	965	680
463	20240229	132600	1623934296	967	967	967	967	46
464	20240229	132500	1623889814	967	967	967	967	39
465	20240229	132400	1623852101	965	965	965	965	3
466	20240229	132300	1623849206	964	964	964	964	10
467	20240229	132200	1623839566	966	967	967	966	1365
468	20240229	132100	1622520951	967	966	967	966	5016
469	20240229	132000	1617675244	966	966	966	966	0
470	20240229	131900	1617675244	966	966	966	966	208
471	20240229	131800	1617474316	961	961	961	961	200
472	20240229	131700	1617282116	962	962	962	962	5
473	20240229	131600	1617277306	962	962	962	962	627
474	20240229	131500	1616674132	957	959	959	957	6931
475	20240229	131400	1610037186	956	960	967	956	6343
476	20240229	131300	1603914154	959	971	971	952	40744
477	20240229	131200	1564877631	962	972	972	960	30476
478	20240229	131100	1535426777	973	976	978	973	20032
479	20240229	131000	1515916897	974	976	976	974	10202
480	20240229	130900	1505971051	975	980	980	975	55274
481	20240229	130800	1451915355	980	981	981	980	400
482	20240229	130700	1451523070	980	985	985	980	9365
483	20240229	130600	1442326127	985	985	985	985	4000
484	20240229	130500	1438386127	985	986	986	985	3706
485	20240229	130400	1434733569	987	987	987	986	4243
486	20240229	130300	1430546728	987	987	987	987	452
487	20240229	130200	1430100604	991	991	991	990	1651
488	20240229	130100	1428464465	991	991	991	991	2072
489	20240229	130000	1426411113	991	990	991	990	5202
490	20240229	125900	1421260931	986	984	986	984	2906
491	20240229	125800	1418399752	984	984	984	984	70
492	20240229	125700	1418330872	983	983	983	983	0
493	20240229	125600	1418330872	983	983	983	983	0
494	20240229	125500	1418330872	983	983	983	983	0
495	20240229	125400	1418330872	983	983	983	983	204
496	20240229	125300	1418130340	982	981	982	981	2318
497	20240229	125200	1415854087	979	979	979	979	0
498	20240229	125100	1415854087	979	979	979	979	2702
499	20240229	125000	1413208829	979	979	979	979	0
500	20240229	124900	1413208829	979	979	979	979	1165
501	20240229	124800	1412068294	979	982	982	979	640
502	20240229	124700	1411441542	982	979	982	978	1766
503	20240229	124600	1409712698	978	979	979	978	1001
504	20240229	124500	1408732720	983	982	984	979	24508
505	20240229	124400	1384705765	982	985	986	982	8024
506	20240229	124300	1376810031	985	986	986	985	7378
507	20240229	124200	1369538474	990	990	990	986	1707
508	20240229	124100	1367852048	984	988	988	984	10000
509	20240229	124000	1357996271	986	990	991	986	7089
510	20240229	123900	1350989322	989	992	996	989	12012
511	20240229	123800	1339088683	995	993	997	993	9976
512	20240229	123700	1329170236	993	986	993	986	43574
513	20240229	123600	1286001703	985	985	986	985	1011
514	20240229	123500	1285005865	985	990	990	985	3314
515	20240229	123400	1281736450	990	985	990	985	19673
516	20240229	123300	1262299371	985	983	985	983	273
517	20240229	123200	1262031000	984	983	984	983	1393
518	20240229	123100	1260660688	982	982	982	982	564
519	20240229	123000	1260106840	982	982	982	982	1800
520	20240229	122900	1258339240	982	982	982	982	8
521	20240229	122800	1258331384	979	979	979	979	1010
522	20240229	122700	1257342594	978	978	978	978	0
523	20240229	122600	1257342594	978	979	979	978	1150
524	20240229	122500	1256217276	978	979	979	978	919
525	20240229	122400	1255317674	979	979	979	978	2359
526	20240229	122300	1253009692	980	981	985	980	4004
527	20240229	122200	1249085760	980	985	985	980	422
528	20240229	122100	1248670850	985	985	985	985	894
529	20240229	122000	1247790260	983	981	985	979	6806
530	20240229	121900	1241119392	980	981	981	980	6736
531	20240229	121800	1234518111	979	979	979	979	0
532	20240229	121700	1234518111	979	979	979	979	10
533	20240229	121600	1234508321	980	979	980	979	1690
534	20240229	121500	1232852361	980	979	980	979	700
535	20240229	121400	1232167011	979	982	982	979	2595
536	20240229	121300	1229623691	980	980	980	980	0
537	20240229	121200	1229623691	980	982	982	980	705
538	20240229	121100	1228931789	979	979	979	979	0
539	20240229	121000	1228931789	979	979	979	979	2800
540	20240229	120900	1226190589	979	980	980	979	308
541	20240229	120800	1225888907	980	980	980	980	3713
542	20240229	120700	1222250167	980	981	981	980	5000
543	20240229	120600	1217347924	981	987	987	980	4530
544	20240229	120500	1212907426	986	980	986	980	20942
545	20240229	120400	1192289155	980	980	980	980	1000
546	20240229	120300	1191309155	979	983	983	979	1300
547	20240229	120200	1190032455	983	979	983	979	76
548	20240229	120100	1189958043	983	983	983	983	517
549	20240229	120000	1189449832	978	983	983	978	302
550	20240229	115900	1189153966	978	979	983	978	8057
551	20240229	115800	1181270966	979	979	979	979	100
552	20240229	115700	1181173066	979	979	979	979	1
553	20240229	115600	1181172087	979	980	980	979	5317
554	20240229	115500	1175966638	980	983	983	980	5000
555	20240229	115400	1171064621	985	983	985	983	811
556	20240229	115300	1170266108	983	981	983	980	3780
557	20240229	115200	1166560950	980	980	980	980	0
558	20240229	115100	1166560950	980	981	981	978	12000
559	20240229	115000	1154803006	981	981	981	981	1210
560	20240229	114900	1153615996	981	984	984	981	3200
561	20240229	114800	1150473378	985	985	985	984	52
562	20240229	114700	1150422159	986	986	986	986	1817
563	20240229	114600	1148630597	985	985	985	985	795
564	20240229	114500	1147847522	985	981	985	981	6536
565	20240229	114400	1141417793	981	985	985	981	1340
566	20240229	114300	1140103133	986	984	986	984	2531
567	20240229	114200	1137610698	980	981	984	980	1187
568	20240229	114100	1136446426	984	980	985	979	2793
569	20240229	114000	1133709648	980	980	986	980	24966
570	20240229	113900	1109170162	979	981	981	978	1856
571	20240229	113800	1107350043	977	977	977	977	50
572	20240229	113700	1107301193	976	981	981	976	1733
573	20240229	113600	1105602000	981	981	981	981	0
574	20240229	113500	1105602000	981	978	981	978	9761
575	20240229	113400	1096047686	978	977	978	977	2226
576	20240229	113300	1093870773	978	976	978	976	5177
577	20240229	113200	1088807953	971	971	971	971	30
578	20240229	113100	1088778823	970	971	971	969	14010
579	20240229	113000	1075177229	975	971	975	971	2218
580	20240229	112900	1073019499	968	968	968	968	0
581	20240229	112800	1073019499	968	970	970	968	10000
582	20240229	112700	1063332195	971	971	974	970	5103
583	20240229	112600	1058377461	974	971	974	971	1137
584	20240229	112500	1057272036	971	971	971	971	60
585	20240229	112400	1057213776	969	975	976	969	10054
586	20240229	112300	1047459916	972	972	978	972	8588
587	20240229	112200	1039086821	976	973	977	970	28790
588	20240229	112100	1011004385	970	969	970	969	885
589	20240229	112000	1010146760	969	974	974	969	2071
590	20240229	111900	1008134031	975	970	976	970	1028
591	20240229	111800	1007131913	967	970	976	967	11162
592	20240229	111700	996290738	966	966	966	966	0
593	20240229	111600	996290738	966	966	966	966	0
594	20240229	111500	996290738	966	966	966	966	0
595	20240229	111400	996290738	966	969	969	966	149
596	20240229	111300	996146372	969	969	969	969	55
597	20240229	111200	996093077	969	969	969	969	6056
598	20240229	111100	990224813	969	968	969	968	472
599	20240229	111000	989767816	962	964	964	962	150
600	20240229	110900	989623401	966	966	966	966	0
601	20240229	110800	989623401	966	964	966	961	7468
602	20240229	110700	982435776	963	963	963	963	10
603	20240229	110600	982426146	962	962	962	962	0
604	20240229	110500	982426146	962	962	962	962	10
605	20240229	110400	982416526	962	963	963	962	10000
606	20240229	110300	972794883	968	969	971	963	2934
607	20240229	110200	969955252	969	962	969	962	11063
608	20240229	110100	959248030	964	964	964	964	0
609	20240229	110000	959248030	964	964	964	964	0
610	20240229	105900	959248030	964	962	964	959	23394
611	20240229	105800	936791675	960	974	974	960	15001
612	20240229	105700	922283216	968	974	974	966	21886
613	20240229	105600	901082237	974	966	974	966	10580
614	20240229	105500	890806516	967	961	967	961	8617
615	20240229	105400	882504043	961	961	961	958	10407
616	20240229	105300	872521516	960	958	960	958	4164
617	20240229	105200	868532076	960	959	960	959	213
618	20240229	105100	868327808	959	959	959	959	10
619	20240229	105000	868318218	958	959	959	956	10625
620	20240229	104900	858160200	956	956	956	956	1
621	20240229	104800	858159244	959	957	959	957	377
622	20240229	104700	857798453	959	959	959	959	0
623	20240229	104600	857798453	959	959	959	959	25
624	20240229	104500	857774478	959	959	959	959	208
625	20240229	104400	857575006	959	957	959	957	1354
626	20240229	104300	856279220	957	959	959	957	1340
627	20240229	104200	854995517	959	960	961	959	4500
628	20240229	104100	850677417	960	960	960	960	4400
629	20240229	104000	846453417	960	961	961	960	1737
630	20240229	103900	844785397	962	961	962	960	9301
631	20240229	103800	835854315	962	964	964	962	985
632	20240229	103700	834906542	965	965	965	965	1
633	20240229	103600	834905577	966	965	968	965	4
634	20240229	103500	834901711	964	964	964	964	1
635	20240229	103400	834900747	961	973	973	961	12486
636	20240229	103300	822888257	973	969	975	958	23193
637	20240229	103200	800456411	972	972	972	972	209
638	20240229	103100	800253263	975	969	975	969	16047
639	20240229	103000	784657925	969	969	969	969	10
640	20240229	102900	784648235	971	971	971	971	0
641	20240229	102800	784648235	971	970	971	970	3000
642	20240229	102700	781737076	970	968	970	968	3565
643	20240229	102600	778279526	970	961	970	961	3817
644	20240229	102500	774586245	958	958	958	958	1986
645	20240229	102400	772683657	956	953	956	952	6925
646	20240229	102300	766086375	953	959	959	953	1661
647	20240229	102200	764493812	960	952	960	952	2168
648	20240229	102100	762417177	951	952	956	950	7846
649	20240229	102000	754955202	952	952	952	952	164
650	20240229	101900	754799074	952	952	952	952	1184
651	20240229	101800	753671906	953	955	955	953	3283
652	20240229	101700	750540632	955	956	956	954	3133
653	20240229	101600	747546865	955	960	960	955	29385
654	20240229	101500	719434314	961	961	961	961	2
655	20240229	101400	719432392	960	962	962	960	1427
656	20240229	101300	718061089	962	960	968	960	4072
657	20240229	101200	714135692	959	959	960	959	1839
658	20240229	101100	712371990	959	959	959	959	0
659	20240229	101000	712371990	959	962	962	959	8592
660	20240229	100900	704127546	962	966	966	962	3130
661	20240229	100800	701116086	962	963	963	962	3569
662	20240229	100700	697681557	964	968	968	964	1556
663	20240229	100600	696176149	969	968	969	968	592
664	20240229	100500	695603052	967	964	967	964	2171
665	20240229	100400	693507988	964	970	970	964	623
666	20240229	100300	692906786	970	970	973	970	24904
667	20240229	100200	668749894	963	961	979	960	40397
668	20240229	100100	629567322	970	966	970	960	20201
669	20240229	100000	610134127	972	967	972	965	11045
670	20240229	095900	599462693	967	980	980	965	42057
671	20240229	095800	558838311	984	975	984	975	26136
672	20240229	095700	533267117	975	968	975	968	14144
673	20240229	095600	519501308	968	969	969	968	1021
674	20240229	095500	518512459	969	962	969	962	4720
675	20240229	095400	513956892	955	960	963	955	20368
676	20240229	095300	494404628	955	956	956	955	3000
677	20240229	095200	491538839	956	962	965	956	3920
678	20240229	095100	487771354	961	956	961	956	1526
679	20240229	095000	486305418	956	955	959	955	2233
680	20240229	094900	484170373	955	960	960	955	2808
681	20240229	094800	481482163	961	963	969	961	8259
682	20240229	094700	473536949	962	957	962	957	5291
683	20240229	094600	468457589	955	963	972	955	20677
684	20240229	094500	448630818	962	969	975	961	32872
685	20240229	094400	416838117	969	968	969	956	44612
686	20240229	094300	373944767	969	968	970	968	7792
687	20240229	094200	366390144	969	958	969	955	69846
688	20240229	094100	299055311	958	953	958	950	15482
689	20240229	094000	284264750	949	952	957	948	22437
690	20240229	093900	262972440	952	950	957	950	140
691	20240229	093800	262839140	949	949	949	949	15
692	20240229	093700	262824905	949	953	959	948	7010
693	20240229	093600	256166180	953	951	953	950	810
694	20240229	093500	255396370	951	958	958	948	20010
695	20240229	093400	236300643	960	958	961	958	2921
696	20240229	093300	233498712	964	960	964	957	1583
697	20240229	093200	231978946	965	964	965	964	10421
698	20240229	093100	221923083	958	959	965	958	2791
699	20240229	093000	219240237	955	954	955	954	1868
700	20240229	092900	217456906	947	947	947	947	190
701	20240229	092800	217276976	948	950	950	948	2230
702	20240229	092700	215162716	950	950	951	950	1001
703	20240229	092600	214211665	950	948	950	948	1267
704	20240229	092500	213010059	950	950	950	950	0
705	20240229	092400	213010059	950	950	950	949	10735
706	20240229	092300	202812459	960	960	960	960	10
707	20240229	092200	202802859	960	960	960	949	2444
708	20240229	092100	200482185	956	960	960	950	19762
709	20240229	092000	181568961	960	969	969	957	1403
710	20240229	091900	180222088	969	956	970	956	6393
711	20240229	091800	174054285	957	964	964	948	16108
712	20240229	091700	158610137	964	958	967	958	30374
713	20240229	091600	129364093	957	952	958	945	18299
714	20240229	091500	111924512	944	943	952	943	3104
715	20240229	091400	108976222	949	927	950	927	19197
716	20240229	091300	90877548	926	935	937	926	11508
717	20240229	091200	80111359	926	935	935	925	225
718	20240229	091100	79901579	935	937	937	935	17792
719	20240229	091000	63261828	937	929	940	929	6316
720	20240229	090900	57362503	920	917	920	917	456
721	20240229	090800	56943751	916	930	930	916	2632
722	20240229	090700	54522525	920	926	935	920	4155
723	20240229	090600	50697075	926	932	932	926	5244
724	20240229	090500	45821251	940	940	941	940	1745
725	20240229	090400	44180871	930	924	930	924	3554
726	20240229	090300	40893924	924	908	924	908	1296
727	20240229	090200	39702146	908	910	911	908	1745
728	20240229	090100	38113961	900	941	946	900	39824
729	20240229	090000	1063787	942	938	947	938	1133