KissMeData/148780/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202200	1327996522	1670	1670	1670	1670	10573
3	20240228	202100	1327996522	1670	1670	1670	1670	0
4	20240228	202000	1327996522	1670	1670	1670	1670	0
5	20240228	201900	1327996522	1670	1670	1670	1670	0
6	20240228	201800	1327996522	1670	1670	1670	1670	0
7	20240228	201700	1327996522	1670	1670	1670	1670	0
8	20240228	201600	1327996522	1670	1670	1670	1670	0
9	20240228	201500	1327996522	1670	1670	1670	1670	0
10	20240228	201400	1327996522	1670	1670	1670	1670	0
11	20240228	201300	1327996522	1670	1670	1670	1670	0
12	20240228	201200	1327996522	1670	1670	1670	1670	0
13	20240228	201100	1327996522	1670	1670	1670	1670	0
14	20240228	201000	1327996522	1670	1670	1670	1670	0
15	20240228	200900	1327996522	1670	1670	1670	1670	0
16	20240228	200800	1327996522	1670	1670	1670	1670	0
17	20240228	200700	1327996522	1670	1670	1670	1670	0
18	20240228	200600	1327996522	1670	1670	1670	1670	0
19	20240228	200500	1327996522	1670	1670	1670	1670	0
20	20240228	200400	1327996522	1670	1670	1670	1670	0
21	20240228	200300	1327996522	1670	1670	1670	1670	0
22	20240228	200200	1327996522	1670	1670	1670	1670	0
23	20240228	200100	1327996522	1670	1670	1670	1670	0
24	20240228	200000	1327996522	1670	1670	1670	1670	0
25	20240228	195900	1327996522	1670	1670	1670	1670	0
26	20240228	195800	1327996522	1670	1670	1670	1670	0
27	20240228	195700	1327996522	1670	1670	1670	1670	0
28	20240228	195600	1327996522	1670	1670	1670	1670	0
29	20240228	195500	1327996522	1670	1670	1670	1670	0
30	20240228	195400	1327996522	1670	1670	1670	1670	0
31	20240228	195300	1327996522	1670	1670	1670	1670	0
32	20240228	195200	1327996522	1670	1670	1670	1670	10573
33	20240228	195100	1327996522	1670	1670	1670	1670	0
34	20240228	195000	1327996522	1670	1670	1670	1670	0
35	20240228	194900	1327996522	1670	1670	1670	1670	0
36	20240228	194800	1327996522	1670	1670	1670	1670	0
37	20240228	194700	1327996522	1670	1670	1670	1670	0
38	20240228	194600	1327996522	1670	1670	1670	1670	0
39	20240228	194500	1327996522	1670	1670	1670	1670	0
40	20240228	194400	1327996522	1670	1670	1670	1670	0
41	20240228	194300	1327996522	1670	1670	1670	1670	0
42	20240228	194200	1327996522	1670	1670	1670	1670	0
43	20240228	194100	1327996522	1670	1670	1670	1670	0
44	20240228	194000	1327996522	1670	1670	1670	1670	0
45	20240228	193900	1327996522	1670	1670	1670	1670	0
46	20240228	193800	1327996522	1670	1670	1670	1670	0
47	20240228	193700	1327996522	1670	1670	1670	1670	0
48	20240228	193600	1327996522	1670	1670	1670	1670	0
49	20240228	193500	1327996522	1670	1670	1670	1670	0
50	20240228	193400	1327996522	1670	1670	1670	1670	0
51	20240228	193300	1327996522	1670	1670	1670	1670	0
52	20240228	193200	1327996522	1670	1670	1670	1670	0
53	20240228	193100	1327996522	1670	1670	1670	1670	0
54	20240228	193000	1327996522	1670	1670	1670	1670	0
55	20240228	192900	1327996522	1670	1670	1670	1670	0
56	20240228	192800	1327996522	1670	1670	1670	1670	0
57	20240228	192700	1327996522	1670	1670	1670	1670	0
58	20240228	192600	1327996522	1670	1670	1670	1670	0
59	20240228	192500	1327996522	1670	1670	1670	1670	0
60	20240228	192400	1327996522	1670	1670	1670	1670	0
61	20240228	192300	1327996522	1670	1670	1670	1670	0
62	20240228	192200	1327996522	1670	1670	1670	1670	10573
63	20240228	192100	1327996522	1670	1670	1670	1670	0
64	20240228	192000	1327996522	1670	1670	1670	1670	0
65	20240228	191900	1327996522	1670	1670	1670	1670	0
66	20240228	191800	1327996522	1670	1670	1670	1670	0
67	20240228	191700	1327996522	1670	1670	1670	1670	0
68	20240228	191600	1327996522	1670	1670	1670	1670	0
69	20240228	191500	1327996522	1670	1670	1670	1670	0
70	20240228	191400	1327996522	1670	1670	1670	1670	0
71	20240228	191300	1327996522	1670	1670	1670	1670	0
72	20240228	191200	1327996522	1670	1670	1670	1670	0
73	20240228	191100	1327996522	1670	1670	1670	1670	0
74	20240228	191000	1327996522	1670	1670	1670	1670	0
75	20240228	190900	1327996522	1670	1670	1670	1670	0
76	20240228	190800	1327996522	1670	1670	1670	1670	0
77	20240228	190700	1327996522	1670	1670	1670	1670	0
78	20240228	190600	1327996522	1670	1670	1670	1670	0
79	20240228	190500	1327996522	1670	1670	1670	1670	0
80	20240228	190400	1327996522	1670	1670	1670	1670	0
81	20240228	190300	1327996522	1670	1670	1670	1670	0
82	20240228	190200	1327996522	1670	1670	1670	1670	0
83	20240228	190100	1327996522	1670	1670	1670	1670	0
84	20240228	190000	1327996522	1670	1670	1670	1670	0
85	20240228	185900	1327996522	1670	1670	1670	1670	0
86	20240228	185800	1327996522	1670	1670	1670	1670	0
87	20240228	185700	1327996522	1670	1670	1670	1670	0
88	20240228	185600	1327996522	1670	1670	1670	1670	0
89	20240228	185500	1327996522	1670	1670	1670	1670	0
90	20240228	185400	1327996522	1670	1670	1670	1670	0
91	20240228	185300	1327996522	1670	1670	1670	1670	0
92	20240228	185200	1327996522	1670	1670	1670	1670	10573
93	20240228	185100	1327996522	1670	1670	1670	1670	0
94	20240228	185000	1327996522	1670	1670	1670	1670	0
95	20240228	184900	1327996522	1670	1670	1670	1670	0
96	20240228	184800	1327996522	1670	1670	1670	1670	0
97	20240228	184700	1327996522	1670	1670	1670	1670	0
98	20240228	184600	1327996522	1670	1670	1670	1670	0
99	20240228	184500	1327996522	1670	1670	1670	1670	0
100	20240228	184400	1327996522	1670	1670	1670	1670	0
101	20240228	184300	1327996522	1670	1670	1670	1670	0
102	20240228	184200	1327996522	1670	1670	1670	1670	0
103	20240228	184100	1327996522	1670	1670	1670	1670	0
104	20240228	184000	1327996522	1670	1670	1670	1670	0
105	20240228	183900	1327996522	1670	1670	1670	1670	0
106	20240228	183800	1327996522	1670	1670	1670	1670	0
107	20240228	183700	1327996522	1670	1670	1670	1670	0
108	20240228	183600	1327996522	1670	1670	1670	1670	0
109	20240228	183500	1327996522	1670	1670	1670	1670	0
110	20240228	183400	1327996522	1670	1670	1670	1670	0
111	20240228	183300	1327996522	1670	1670	1670	1670	0
112	20240228	183200	1327996522	1670	1670	1670	1670	0
113	20240228	183100	1327996522	1670	1670	1670	1670	0
114	20240228	183000	1327996522	1670	1670	1670	1670	0
115	20240228	182900	1327996522	1670	1670	1670	1670	0
116	20240228	182800	1327996522	1670	1670	1670	1670	0
117	20240228	182700	1327996522	1670	1670	1670	1670	0
118	20240228	182600	1327996522	1670	1670	1670	1670	0
119	20240228	182500	1327996522	1670	1670	1670	1670	0
120	20240228	182400	1327996522	1670	1670	1670	1670	0
121	20240228	182300	1327996522	1670	1670	1670	1670	0
122	20240228	182200	1327996522	1670	1670	1670	1670	10573
123	20240228	182100	1327996522	1670	1670	1670	1670	0
124	20240228	182000	1327996522	1670	1670	1670	1670	0
125	20240228	181900	1327996522	1670	1670	1670	1670	0
126	20240228	181800	1327996522	1670	1670	1670	1670	0
127	20240228	181700	1327996522	1670	1670	1670	1670	0
128	20240228	181600	1327996522	1670	1670	1670	1670	0
129	20240228	181500	1327996522	1670	1670	1670	1670	0
130	20240228	181400	1327996522	1670	1670	1670	1670	0
131	20240228	181300	1327996522	1670	1670	1670	1670	0
132	20240228	181200	1327996522	1670	1670	1670	1670	0
133	20240228	181100	1327996522	1670	1670	1670	1670	0
134	20240228	181000	1327996522	1670	1670	1670	1670	0
135	20240228	180900	1327996522	1670	1670	1670	1670	0
136	20240228	180800	1327996522	1670	1670	1670	1670	0
137	20240228	180700	1327996522	1670	1670	1670	1670	0
138	20240228	180600	1327996522	1670	1670	1670	1670	0
139	20240228	180500	1327996522	1670	1670	1670	1670	0
140	20240228	180400	1327996522	1670	1670	1670	1670	0
141	20240228	180300	1327996522	1670	1670	1670	1670	0
142	20240228	180200	1327996522	1670	1670	1670	1670	0
143	20240228	180100	1327996522	1670	1670	1670	1670	0
144	20240228	180000	1327996522	1670	1670	1670	1670	0
145	20240228	175900	1327996522	1670	1670	1670	1670	0
146	20240228	175800	1327996522	1670	1670	1670	1670	0
147	20240228	175700	1327996522	1670	1670	1670	1670	0
148	20240228	175600	1327996522	1670	1670	1670	1670	0
149	20240228	175500	1327996522	1670	1670	1670	1670	0
150	20240228	175400	1327996522	1670	1670	1670	1670	0
151	20240228	175300	1327996522	1670	1670	1670	1670	0
152	20240228	175200	1327996522	1670	1670	1670	1670	10573
153	20240228	175100	1327996522	1670	1670	1670	1670	0
154	20240228	175000	1327996522	1670	1670	1670	1670	0
155	20240228	174900	1327996522	1670	1670	1670	1670	0
156	20240228	174800	1327996522	1670	1670	1670	1670	0
157	20240228	174700	1327996522	1670	1670	1670	1670	0
158	20240228	174600	1327996522	1670	1670	1670	1670	0
159	20240228	174500	1327996522	1670	1670	1670	1670	0
160	20240228	174400	1327996522	1670	1670	1670	1670	0
161	20240228	174300	1327996522	1670	1670	1670	1670	0
162	20240228	174200	1327996522	1670	1670	1670	1670	0
163	20240228	174100	1327996522	1670	1670	1670	1670	0
164	20240228	174000	1327996522	1670	1670	1670	1670	0
165	20240228	173900	1327996522	1670	1670	1670	1670	0
166	20240228	173800	1327996522	1670	1670	1670	1670	0
167	20240228	173700	1327996522	1670	1670	1670	1670	0
168	20240228	173600	1327996522	1670	1670	1670	1670	0
169	20240228	173500	1327996522	1670	1670	1670	1670	0
170	20240228	173400	1327996522	1670	1670	1670	1670	0
171	20240228	173300	1327996522	1670	1670	1670	1670	0
172	20240228	173200	1327996522	1670	1670	1670	1670	0
173	20240228	173100	1327996522	1670	1670	1670	1670	0
174	20240228	173000	1327996522	1670	1670	1670	1670	0
175	20240228	172900	1327996522	1670	1670	1670	1670	0
176	20240228	172800	1327996522	1670	1670	1670	1670	0
177	20240228	172700	1327996522	1670	1670	1670	1670	0
178	20240228	172600	1327996522	1670	1670	1670	1670	0
179	20240228	172500	1327996522	1670	1670	1670	1670	0
180	20240228	172400	1327996522	1670	1670	1670	1670	0
181	20240228	172300	1327996522	1670	1670	1670	1670	0
182	20240228	172200	1327996522	1670	1670	1670	1670	10573
183	20240228	172100	1327996522	1670	1670	1670	1670	0
184	20240228	172000	1327996522	1670	1670	1670	1670	0
185	20240228	171900	1327996522	1670	1670	1670	1670	0
186	20240228	171800	1327996522	1670	1670	1670	1670	0
187	20240228	171700	1327996522	1670	1670	1670	1670	0
188	20240228	171600	1327996522	1670	1670	1670	1670	0
189	20240228	171500	1327996522	1670	1670	1670	1670	0
190	20240228	171400	1327996522	1670	1670	1670	1670	0
191	20240228	171300	1327996522	1670	1670	1670	1670	0
192	20240228	171200	1327996522	1670	1670	1670	1670	0
193	20240228	171100	1327996522	1670	1670	1670	1670	0
194	20240228	171000	1327996522	1670	1670	1670	1670	0
195	20240228	170900	1327996522	1670	1670	1670	1670	0
196	20240228	170800	1327996522	1670	1670	1670	1670	0
197	20240228	170700	1327996522	1670	1670	1670	1670	0
198	20240228	170600	1327996522	1670	1670	1670	1670	0
199	20240228	170500	1327996522	1670	1670	1670	1670	0
200	20240228	170400	1327996522	1670	1670	1670	1670	0
201	20240228	170300	1327996522	1670	1670	1670	1670	0
202	20240228	170200	1327996522	1670	1670	1670	1670	0
203	20240228	170100	1327996522	1670	1670	1670	1670	0
204	20240228	170000	1327996522	1670	1670	1670	1670	0
205	20240228	165900	1327996522	1670	1670	1670	1670	0
206	20240228	165800	1327996522	1670	1670	1670	1670	0
207	20240228	165700	1327996522	1670	1670	1670	1670	0
208	20240228	165600	1327996522	1670	1670	1670	1670	0
209	20240228	165500	1327996522	1670	1670	1670	1670	0
210	20240228	165400	1327996522	1670	1670	1670	1670	0
211	20240228	165300	1327996522	1670	1670	1670	1670	0
212	20240228	165200	1327996522	1670	1670	1670	1670	10573
213	20240228	165100	1327996522	1670	1670	1670	1670	0
214	20240228	165000	1327996522	1670	1670	1670	1670	0
215	20240228	164900	1327996522	1670	1670	1670	1670	0
216	20240228	164800	1327996522	1670	1670	1670	1670	0
217	20240228	164700	1327996522	1670	1670	1670	1670	0
218	20240228	164600	1327996522	1670	1670	1670	1670	0
219	20240228	164500	1327996522	1670	1670	1670	1670	0
220	20240228	164400	1327996522	1670	1670	1670	1670	0
221	20240228	164300	1327996522	1670	1670	1670	1670	0
222	20240228	164200	1327996522	1670	1670	1670	1670	0
223	20240228	164100	1327996522	1670	1670	1670	1670	0
224	20240228	164000	1327996522	1670	1670	1670	1670	0
225	20240228	163900	1327996522	1670	1670	1670	1670	0
226	20240228	163800	1327996522	1670	1670	1670	1670	0
227	20240228	163700	1327996522	1670	1670	1670	1670	0
228	20240228	163600	1327996522	1670	1670	1670	1670	0
229	20240228	163500	1327996522	1670	1670	1670	1670	0
230	20240228	163400	1327996522	1670	1670	1670	1670	0
231	20240228	163300	1327996522	1670	1670	1670	1670	0
232	20240228	163200	1327996522	1670	1670	1670	1670	0
233	20240228	163100	1327996522	1670	1670	1670	1670	0
234	20240228	163000	1327996522	1670	1670	1670	1670	0
235	20240228	162900	1327996522	1670	1670	1670	1670	0
236	20240228	162800	1327996522	1670	1670	1670	1670	0
237	20240228	162700	1327996522	1670	1670	1670	1670	0
238	20240228	162600	1327996522	1670	1670	1670	1670	0
239	20240228	162500	1327996522	1670	1670	1670	1670	0
240	20240228	162400	1327996522	1670	1670	1670	1670	0
241	20240228	162300	1327996522	1670	1670	1670	1670	0
242	20240228	162200	1327996522	1670	1670	1670	1670	10573
243	20240228	162100	1327996522	1670	1670	1670	1670	0
244	20240228	162000	1327996522	1670	1670	1670	1670	0
245	20240228	161900	1327996522	1670	1670	1670	1670	0
246	20240228	161800	1327996522	1670	1670	1670	1670	0
247	20240228	161700	1327996522	1670	1670	1670	1670	0
248	20240228	161600	1327996522	1670	1670	1670	1670	0
249	20240228	161500	1327996522	1670	1670	1670	1670	0
250	20240228	161400	1327996522	1670	1670	1670	1670	0
251	20240228	161300	1327996522	1670	1670	1670	1670	0
252	20240228	161200	1327996522	1670	1670	1670	1670	0
253	20240228	161100	1327996522	1670	1670	1670	1670	0
254	20240228	161000	1327996522	1670	1670	1670	1670	0
255	20240228	160900	1327996522	1670	1670	1670	1670	0
256	20240228	160800	1327996522	1670	1670	1670	1670	0
257	20240228	160700	1327996522	1670	1670	1670	1670	0
258	20240228	160600	1327996522	1670	1670	1670	1670	0
259	20240228	160500	1327996522	1670	1670	1670	1670	0
260	20240228	160400	1327996522	1670	1670	1670	1670	0
261	20240228	160300	1327996522	1670	1670	1670	1670	0
262	20240228	160200	1327996522	1670	1670	1670	1670	0
263	20240228	160100	1327996522	1670	1670	1670	1670	0
264	20240228	160000	1327996522	1670	1670	1670	1670	0
265	20240228	155900	1327996522	1670	1670	1670	1670	0
266	20240228	155800	1327996522	1670	1670	1670	1670	0
267	20240228	155700	1327996522	1670	1670	1670	1670	0
268	20240228	155600	1327996522	1670	1670	1670	1670	0
269	20240228	155500	1327996522	1670	1670	1670	1670	0
270	20240228	155400	1327996522	1670	1670	1670	1670	0
271	20240228	155300	1327996522	1670	1670	1670	1670	0
272	20240228	155200	1327996522	1670	1670	1670	1670	10573
273	20240228	155100	1327996522	1670	1670	1670	1670	0
274	20240228	155000	1327996522	1670	1670	1670	1670	0
275	20240228	154900	1327996522	1670	1670	1670	1670	0
276	20240228	154800	1327996522	1670	1670	1670	1670	0
277	20240228	154700	1327996522	1670	1670	1670	1670	0
278	20240228	154600	1327996522	1670	1670	1670	1670	0
279	20240228	154500	1327996522	1670	1670	1670	1670	0
280	20240228	154400	1327996522	1670	1670	1670	1670	0
281	20240228	154300	1327996522	1670	1670	1670	1670	0
282	20240228	154200	1327996522	1670	1670	1670	1670	0
283	20240228	154100	1327996522	1670	1670	1670	1670	0
284	20240228	154000	1327996522	1670	1670	1670	1670	0
285	20240228	153900	1327996522	1670	1670	1670	1670	0
286	20240228	153800	1327996522	1670	1670	1670	1670	0
287	20240228	153700	1327996522	1670	1670	1670	1670	0
288	20240228	153600	1327996522	1670	1670	1670	1670	0
289	20240228	153500	1327996522	1670	1670	1670	1670	0
290	20240228	153400	1327996522	1670	1670	1670	1670	0
291	20240228	153300	1327996522	1670	1670	1670	1670	0
292	20240228	153200	1327996522	1670	1670	1670	1670	0
293	20240228	153100	1327996522	1670	1670	1670	1670	0
294	20240228	153000	1327996522	1670	1670	1670	1670	10573
295	20240228	152900	1310339612	1670	1670	1670	1670	0
296	20240228	152800	1310339612	1670	1670	1670	1670	0
297	20240228	152700	1310339612	1670	1670	1670	1670	0
298	20240228	152600	1310339612	1670	1670	1670	1670	0
299	20240228	152500	1310339612	1670	1670	1670	1670	0
300	20240228	152400	1310339612	1670	1670	1670	1670	0
301	20240228	152300	1310339612	1670	1670	1670	1670	0
302	20240228	152200	1310339612	1670	1670	1670	1670	0
303	20240228	152100	1310339612	1670	1670	1670	1670	0
304	20240228	152000	1310339612	1670	1670	1670	1670	0
305	20240228	151900	1310339612	1670	1670	1670	1670	100
306	20240228	151800	1310172612	1671	1666	1672	1665	56
307	20240228	151700	1310079295	1672	1672	1672	1672	4436
308	20240228	151600	1302662303	1672	1671	1672	1660	24643
309	20240228	151500	1261623376	1670	1671	1671	1670	87
310	20240228	151400	1261478033	1671	1670	1671	1669	1536
311	20240228	151300	1258913329	1670	1670	1670	1670	0
312	20240228	151200	1258913329	1670	1670	1670	1670	695
313	20240228	151100	1257752679	1674	1674	1674	1674	106
314	20240228	151000	1257575235	1674	1674	1674	1674	5
315	20240228	150900	1257566865	1670	1670	1670	1670	8
316	20240228	150800	1257553505	1670	1672	1672	1670	2043
317	20240228	150700	1254140325	1670	1670	1670	1670	0
318	20240228	150600	1254140325	1670	1670	1670	1670	13
319	20240228	150500	1254118615	1670	1670	1670	1669	2289
320	20240228	150400	1250296985	1675	1675	1675	1675	2
321	20240228	150300	1250293635	1675	1675	1675	1670	162
322	20240228	150200	1250022783	1675	1676	1676	1675	101
323	20240228	150100	1249853607	1669	1669	1669	1669	2
324	20240228	150000	1249850269	1669	1669	1669	1669	10
325	20240228	145900	1249833579	1669	1670	1677	1669	8967
326	20240228	145800	1234864648	1678	1670	1678	1670	78
327	20240228	145700	1234734380	1678	1678	1678	1678	94
328	20240228	145600	1234576648	1678	1678	1678	1669	1656
329	20240228	145500	1231811380	1678	1668	1678	1668	8583
330	20240228	145400	1217424106	1668	1668	1679	1668	2379
331	20240228	145300	1213455923	1668	1669	1679	1668	469
332	20240228	145200	1212670715	1668	1671	1678	1668	1150
333	20240228	145100	1210751605	1678	1677	1678	1671	5051
334	20240228	145000	1202277878	1678	1678	1678	1678	0
335	20240228	144900	1202277878	1678	1670	1678	1669	322
336	20240228	144800	1201740441	1669	1669	1669	1669	5
337	20240228	144700	1201732096	1669	1670	1670	1669	720
338	20240228	144600	1200530405	1670	1670	1670	1670	435
339	20240228	144500	1199803955	1670	1670	1670	1670	1190
340	20240228	144400	1197816655	1670	1675	1675	1670	5027
341	20240228	144300	1189419265	1675	1675	1675	1675	100
342	20240228	144200	1189251765	1675	1675	1675	1675	11
343	20240228	144100	1189233340	1679	1674	1679	1674	73
344	20240228	144000	1189110983	1674	1674	1674	1674	38
345	20240228	143900	1189047371	1674	1674	1674	1674	10
346	20240228	143800	1189030631	1674	1674	1674	1674	2
347	20240228	143700	1189027283	1674	1679	1679	1674	53
348	20240228	143600	1188938386	1679	1674	1679	1674	87
349	20240228	143500	1188792738	1674	1674	1674	1674	1007
350	20240228	143400	1187107020	1674	1674	1674	1674	1
351	20240228	143300	1187105346	1674	1675	1675	1674	57
352	20240228	143200	1187009892	1676	1675	1676	1675	510
353	20240228	143100	1186155632	1675	1675	1675	1675	1000
354	20240228	143000	1184480632	1679	1679	1679	1679	4
355	20240228	142900	1184473916	1675	1675	1675	1675	0
356	20240228	142800	1184473916	1675	1675	1675	1675	0
357	20240228	142700	1184473916	1675	1675	1675	1674	272
358	20240228	142600	1184018334	1675	1675	1675	1675	811
359	20240228	142500	1182659909	1673	1675	1675	1671	1253
360	20240228	142400	1180563418	1675	1679	1679	1675	245
361	20240228	142300	1180153039	1673	1673	1673	1673	0
362	20240228	142200	1180153039	1673	1673	1673	1673	1
363	20240228	142100	1180151366	1679	1679	1679	1679	157
364	20240228	142000	1179887763	1679	1679	1679	1679	1
365	20240228	141900	1179886084	1670	1670	1670	1670	1
366	20240228	141800	1179884414	1680	1674	1680	1666	4000
367	20240228	141700	1173216974	1674	1675	1675	1674	946
368	20240228	141600	1171633252	1675	1676	1676	1675	194
369	20240228	141500	1171308284	1683	1674	1683	1674	604
370	20240228	141400	1170295215	1667	1676	1681	1666	5402
371	20240228	141300	1161276878	1681	1676	1681	1676	73
372	20240228	141200	1161154525	1676	1676	1681	1676	434
373	20240228	141100	1160427136	1676	1677	1677	1676	236
374	20240228	141000	1160031400	1680	1680	1680	1680	100
375	20240228	140900	1159863400	1680	1683	1683	1680	204
376	20240228	140800	1159520671	1668	1677	1677	1668	11009
377	20240228	140700	1141131916	1677	1677	1677	1677	0
378	20240228	140600	1141131916	1677	1677	1677	1677	1
379	20240228	140500	1141130239	1684	1684	1684	1684	100
380	20240228	140400	1140961839	1684	1684	1684	1684	5
381	20240228	140300	1140953419	1684	1678	1684	1677	819
382	20240228	140200	1139579931	1678	1678	1678	1678	30
383	20240228	140100	1139529591	1679	1684	1684	1679	241
384	20240228	140000	1139124947	1680	1681	1681	1680	1483
385	20240228	135900	1136633054	1681	1684	1684	1681	351
386	20240228	135800	1136042873	1684	1684	1684	1681	855
387	20240228	135700	1134603495	1684	1684	1684	1684	51
388	20240228	135600	1134517611	1683	1683	1683	1683	2
389	20240228	135500	1134514245	1682	1682	1682	1682	767
390	20240228	135400	1133224151	1682	1680	1682	1680	1193
391	20240228	135300	1131218434	1681	1677	1681	1677	9918
392	20240228	135200	1114557089	1677	1677	1677	1677	70
393	20240228	135100	1114439699	1677	1677	1677	1677	200
394	20240228	135000	1114104299	1677	1677	1677	1677	0
395	20240228	134900	1114104299	1677	1677	1677	1677	850
396	20240228	134800	1112678849	1678	1678	1678	1676	2091
397	20240228	134700	1109170551	1679	1679	1679	1675	1002
398	20240228	134600	1107492193	1675	1676	1679	1675	512
399	20240228	134500	1106634109	1679	1679	1679	1679	100
400	20240228	134400	1106466209	1680	1680	1680	1680	1
401	20240228	134300	1106464529	1680	1680	1680	1680	200
402	20240228	134200	1106128529	1680	1679	1680	1675	2016
403	20240228	134100	1102743169	1679	1679	1679	1679	2002
404	20240228	134000	1099381811	1679	1679	1679	1679	456
405	20240228	133900	1098616187	1675	1675	1675	1675	925
406	20240228	133800	1097066812	1675	1675	1680	1675	1338
407	20240228	133700	1094825652	1680	1680	1680	1680	1
408	20240228	133600	1094823972	1680	1680	1680	1680	3
409	20240228	133500	1094818932	1675	1675	1675	1675	0
410	20240228	133400	1094818932	1675	1675	1675	1675	0
411	20240228	133300	1094818932	1675	1675	1675	1675	2000
412	20240228	133200	1091468932	1675	1675	1675	1675	500
413	20240228	133100	1090631432	1680	1674	1680	1673	2050
414	20240228	133000	1087201232	1680	1680	1680	1672	1505
415	20240228	132900	1084684639	1672	1672	1672	1672	800
416	20240228	132800	1083347039	1672	1672	1672	1672	200
417	20240228	132700	1083012639	1680	1680	1680	1680	2
418	20240228	132600	1083009279	1680	1680	1680	1668	5200
419	20240228	132500	1074284479	1680	1680	1680	1680	202
420	20240228	132400	1073945119	1669	1680	1680	1669	2446
421	20240228	132300	1069855466	1670	1671	1671	1670	3444
422	20240228	132200	1064102874	1671	1679	1680	1670	2700
423	20240228	132100	1059581381	1670	1679	1679	1670	1002
424	20240228	132000	1057907756	1670	1679	1679	1670	813
425	20240228	131900	1056550031	1670	1675	1679	1670	7651
426	20240228	131800	1043762852	1679	1680	1680	1675	546
427	20240228	131700	1042847782	1681	1676	1681	1675	1634
428	20240228	131600	1040107823	1682	1682	1682	1682	1
429	20240228	131500	1040106141	1680	1680	1680	1680	21
430	20240228	131400	1040070861	1675	1675	1675	1675	30
431	20240228	131300	1040020611	1679	1679	1679	1679	291
432	20240228	131200	1039532022	1679	1679	1679	1674	477
433	20240228	131100	1038732489	1679	1679	1679	1679	200
434	20240228	131000	1038396689	1679	1679	1679	1679	200
435	20240228	130900	1038060889	1679	1675	1679	1675	1272
436	20240228	130800	1035927989	1675	1674	1675	1674	317
437	20240228	130700	1035397308	1675	1675	1675	1675	51
438	20240228	130600	1035311883	1679	1679	1679	1679	10
439	20240228	130500	1035295093	1679	1679	1679	1679	540
440	20240228	130400	1034388433	1679	1675	1679	1675	37
441	20240228	130300	1034326373	1675	1675	1675	1675	1
442	20240228	130200	1034324698	1670	1670	1671	1669	7702
443	20240228	130100	1021461226	1670	1670	1670	1670	1116
444	20240228	130000	1019597506	1670	1670	1670	1670	207
445	20240228	125900	1019251816	1670	1670	1670	1668	3500
446	20240228	125800	1013409516	1669	1669	1671	1669	1265
447	20240228	125700	1011296231	1669	1669	1669	1669	260
448	20240228	125600	1010862291	1668	1674	1676	1668	30184
449	20240228	125500	960453201	1674	1676	1676	1674	5676
450	20240228	125400	950945419	1676	1677	1677	1676	2221
451	20240228	125300	947222723	1676	1677	1677	1676	2271
452	20240228	125200	943414652	1678	1679	1679	1678	1756
453	20240228	125100	940467556	1679	1683	1683	1679	493
454	20240228	125000	939639805	1685	1685	1685	1685	0
455	20240228	124900	939639805	1685	1678	1685	1677	2137
456	20240228	124800	936041546	1678	1678	1681	1678	1222
457	20240228	124700	933991002	1678	1684	1684	1678	1904
458	20240228	124600	930795267	1681	1681	1681	1680	462
459	20240228	124500	930019076	1681	1681	1681	1681	1080
460	20240228	124400	928203596	1681	1681	1681	1681	1088
461	20240228	124300	926374668	1680	1685	1685	1680	729
462	20240228	124200	925149313	1684	1684	1684	1684	2
463	20240228	124100	925145945	1684	1684	1684	1684	696
464	20240228	124000	923973881	1684	1684	1684	1684	1293
465	20240228	123900	921796469	1684	1684	1684	1684	500
466	20240228	123800	920954469	1684	1684	1684	1684	0
467	20240228	123700	920954469	1684	1683	1684	1683	500
468	20240228	123600	920112470	1684	1684	1684	1684	0
469	20240228	123500	920112470	1684	1680	1684	1680	3100
470	20240228	123400	914899015	1680	1680	1680	1680	454
471	20240228	123300	914136295	1683	1683	1683	1683	183
472	20240228	123200	913828306	1680	1683	1683	1680	9
473	20240228	123100	913813174	1683	1682	1683	1682	22
474	20240228	123000	913776151	1682	1681	1682	1677	4047
475	20240228	122900	906985190	1682	1681	1682	1681	21
476	20240228	122800	906949883	1678	1678	1678	1678	10
477	20240228	122700	906933103	1678	1680	1680	1678	1140
478	20240228	122600	905018183	1677	1677	1677	1677	1700
479	20240228	122500	902167283	1679	1680	1680	1678	3882
480	20240228	122400	895647667	1680	1680	1680	1680	10
481	20240228	122300	895630867	1680	1680	1683	1680	952
482	20240228	122200	894030844	1680	1682	1682	1680	8870
483	20240228	122100	879123937	1682	1682	1682	1682	1021
484	20240228	122000	877406615	1683	1683	1683	1683	536
485	20240228	121900	876504527	1683	1683	1683	1683	217
486	20240228	121800	876139316	1683	1683	1683	1683	41
487	20240228	121700	876070313	1683	1683	1683	1683	0
488	20240228	121600	876070313	1683	1685	1685	1683	343
489	20240228	121500	875492981	1686	1686	1686	1686	10
490	20240228	121400	875476121	1686	1687	1687	1686	24
491	20240228	121300	875435647	1687	1687	1687	1687	1207
492	20240228	121200	873399438	1688	1689	1689	1688	517
493	20240228	121100	872526741	1682	1682	1682	1682	1501
494	20240228	121000	870002059	1684	1682	1684	1682	216
495	20240228	120900	869638587	1683	1683	1683	1683	1720
496	20240228	120800	866743827	1683	1683	1683	1683	0
497	20240228	120700	866743827	1683	1685	1685	1683	1345
498	20240228	120600	864479968	1692	1692	1692	1692	18
499	20240228	120500	864449512	1684	1685	1685	1684	2928
500	20240228	120400	859518555	1686	1685	1686	1685	3477
501	20240228	120300	853659710	1694	1694	1694	1694	0
502	20240228	120200	853659710	1694	1694	1694	1694	218
503	20240228	120100	853290418	1694	1694	1694	1694	0
504	20240228	120000	853290418	1694	1694	1694	1694	1
505	20240228	115900	853288724	1683	1685	1685	1683	5185
506	20240228	115800	844559931	1688	1688	1688	1688	1026
507	20240228	115700	842828043	1685	1685	1685	1685	461
508	20240228	115600	842051258	1687	1686	1687	1685	1642
509	20240228	115500	839283356	1687	1688	1688	1687	539
510	20240228	115400	838373563	1687	1687	1687	1687	0
511	20240228	115300	838373563	1687	1694	1694	1687	1038
512	20240228	115200	836621757	1694	1694	1694	1693	71
513	20240228	115100	836501484	1694	1694	1694	1694	0
514	20240228	115000	836501484	1694	1694	1694	1694	150
515	20240228	114900	836247384	1694	1694	1694	1694	50
516	20240228	114800	836162684	1694	1694	1694	1694	1
517	20240228	114700	836160990	1684	1684	1684	1684	0
518	20240228	114600	836160990	1684	1685	1685	1684	468
519	20240228	114500	835372876	1690	1690	1690	1690	50
520	20240228	114400	835288376	1690	1690	1690	1690	0
521	20240228	114300	835288376	1690	1693	1693	1690	2250
522	20240228	114200	831484519	1694	1693	1694	1693	324
523	20240228	114100	830935749	1693	1693	1693	1693	64
524	20240228	114000	830827397	1693	1690	1693	1690	170
525	20240228	113900	830540094	1690	1683	1690	1683	333
526	20240228	113800	829978024	1690	1690	1690	1683	513
527	20240228	113700	829114415	1684	1690	1690	1684	202
528	20240228	113600	828773041	1690	1685	1690	1685	2056
529	20240228	113500	825298681	1684	1684	1684	1684	1700
530	20240228	113400	822435881	1680	1682	1682	1680	6834
531	20240228	113300	810953558	1684	1684	1684	1684	11
532	20240228	113200	810935034	1684	1683	1684	1682	48
533	20240228	113100	810854268	1683	1683	1683	1683	131
534	20240228	113000	810633795	1683	1683	1683	1683	100
535	20240228	112900	810465495	1680	1680	1680	1680	114
536	20240228	112800	810273975	1680	1680	1680	1680	550
537	20240228	112700	809349975	1680	1680	1680	1680	1069
538	20240228	112600	807554055	1680	1681	1681	1680	5498
539	20240228	112500	798316400	1680	1680	1680	1680	0
540	20240228	112400	798316400	1680	1680	1680	1680	0
541	20240228	112300	798316400	1680	1681	1681	1680	5407
542	20240228	112200	789228875	1681	1682	1682	1680	4104
543	20240228	112100	782330565	1682	1681	1682	1680	7315
544	20240228	112000	770037543	1682	1684	1684	1682	3621
545	20240228	111900	763944883	1684	1685	1685	1684	2811
546	20240228	111800	759208758	1685	1685	1685	1683	4268
547	20240228	111700	752019533	1685	1687	1690	1685	4501
548	20240228	111600	744431247	1686	1686	1686	1686	100
549	20240228	111500	744262647	1686	1687	1687	1686	1007
550	20240228	111400	742564844	1686	1686	1686	1686	0
551	20240228	111300	742564844	1686	1686	1686	1686	98
552	20240228	111200	742399616	1686	1691	1691	1686	333
553	20240228	111100	741837765	1693	1693	1693	1693	510
554	20240228	111000	740974335	1693	1693	1693	1693	500
555	20240228	110900	740127835	1693	1693	1693	1693	300
556	20240228	110800	739619935	1693	1693	1693	1693	430
557	20240228	110700	738891945	1693	1693	1693	1693	200
558	20240228	110600	738553345	1694	1686	1694	1684	6632
559	20240228	110500	727351625	1686	1690	1690	1686	13207
560	20240228	110400	705066953	1692	1692	1694	1692	3022
561	20240228	110300	699949729	1690	1692	1692	1690	24542
562	20240228	110200	658445342	1693	1695	1695	1693	4779
563	20240228	110100	650352859	1695	1695	1695	1695	500
564	20240228	110000	649505359	1693	1699	1699	1693	28775
565	20240228	105900	600674798	1699	1699	1700	1699	2378
566	20240228	105800	596634198	1699	1699	1699	1699	620
567	20240228	105700	595580818	1699	1703	1703	1699	3697
568	20240228	105600	589298239	1704	1704	1704	1704	135
569	20240228	105500	589068199	1705	1705	1705	1705	0
570	20240228	105400	589068199	1705	1700	1705	1698	3020
571	20240228	105300	583937776	1700	1706	1706	1698	350
572	20240228	105200	583343060	1698	1706	1706	1698	12501
573	20240228	105100	562083706	1706	1707	1707	1706	245
574	20240228	105000	561665716	1707	1707	1707	1707	0
575	20240228	104900	561665716	1707	1707	1707	1707	125
576	20240228	104800	561452341	1708	1708	1708	1708	125
577	20240228	104700	561238841	1702	1701	1702	1700	18126
578	20240228	104600	530419517	1701	1704	1704	1701	9110
579	20240228	104500	514910357	1704	1706	1706	1704	516
580	20240228	104400	514030466	1706	1706	1706	1706	100
581	20240228	104300	513859866	1706	1706	1706	1706	6
582	20240228	104200	513849630	1706	1707	1707	1706	500
583	20240228	104100	512996620	1706	1706	1706	1706	0
584	20240228	104000	512996620	1706	1706	1706	1706	0
585	20240228	103900	512996620	1706	1705	1706	1705	1538
586	20240228	103800	510372823	1706	1713	1713	1705	2314
587	20240228	103700	506421451	1706	1706	1706	1706	0
588	20240228	103600	506421451	1706	1707	1707	1706	84
589	20240228	103500	506278132	1713	1709	1713	1709	1248
590	20240228	103400	504141296	1708	1708	1708	1708	1
591	20240228	103300	504139588	1706	1706	1706	1706	0
592	20240228	103200	504139588	1706	1706	1706	1706	0
593	20240228	103100	504139588	1706	1708	1715	1706	760
594	20240228	103000	502842561	1717	1717	1717	1717	2
595	20240228	102900	502839127	1718	1707	1718	1707	30
596	20240228	102800	502787782	1706	1706	1706	1706	3
597	20240228	102700	502782664	1706	1700	1706	1700	1507
598	20240228	102600	500217842	1700	1700	1700	1698	12829
599	20240228	102500	478422936	1700	1705	1706	1700	24624
600	20240228	102400	436530585	1706	1707	1707	1706	720
601	20240228	102300	435302234	1707	1710	1710	1707	695
602	20240228	102200	434115860	1716	1716	1716	1716	1
603	20240228	102100	434114144	1716	1707	1716	1707	144
604	20240228	102000	433868327	1707	1712	1712	1707	2357
605	20240228	101900	429843298	1712	1712	1712	1712	14
606	20240228	101800	429819330	1718	1710	1718	1710	976
607	20240228	101700	428150362	1710	1710	1710	1710	0
608	20240228	101600	428150362	1710	1710	1710	1710	503
609	20240228	101500	427290232	1710	1710	1710	1710	0
610	20240228	101400	427290232	1710	1710	1718	1710	1096
611	20240228	101300	425416064	1718	1715	1718	1715	1000
612	20240228	101200	423698540	1709	1709	1709	1709	500
613	20240228	101100	422844040	1713	1713	1713	1713	1570
614	20240228	101000	420154630	1709	1705	1709	1705	1017
615	20240228	100900	418420617	1705	1706	1706	1705	2000
616	20240228	100800	415010507	1709	1709	1709	1709	601
617	20240228	100700	413983398	1713	1713	1713	1713	0
618	20240228	100600	413983398	1713	1713	1713	1713	622
619	20240228	100500	412917912	1713	1705	1713	1705	5102
620	20240228	100400	404198581	1705	1708	1708	1703	4108
621	20240228	100300	397197436	1704	1708	1708	1704	5460
622	20240228	100200	387883312	1708	1709	1709	1707	1610
623	20240228	100100	385134604	1708	1708	1708	1708	2509
624	20240228	100000	380849232	1708	1708	1708	1707	5203
625	20240228	095900	371965508	1708	1710	1713	1708	9797
626	20240228	095800	355201867	1713	1710	1713	1710	1418
627	20240228	095700	352776283	1713	1710	1713	1708	1096
628	20240228	095600	350902952	1710	1710	1710	1710	1
629	20240228	095500	350901242	1709	1713	1713	1709	7353
630	20240228	095400	338324743	1713	1713	1713	1712	4750
631	20240228	095300	330189231	1714	1714	1714	1714	4297
632	20240228	095200	322824173	1714	1715	1715	1714	377
633	20240228	095100	322177695	1719	1716	1719	1716	200
634	20240228	095000	321834195	1719	1719	1719	1714	342
635	20240228	094900	321246974	1719	1715	1719	1715	1296
636	20240228	094800	319024274	1715	1716	1716	1715	648
637	20240228	094700	317912952	1715	1720	1720	1715	944
638	20240228	094600	316289672	1724	1724	1724	1724	0
639	20240228	094500	316289672	1724	1715	1724	1715	1138
640	20240228	094400	314337102	1724	1717	1724	1715	2593
641	20240228	094300	309887864	1717	1718	1725	1717	10016
642	20240228	094200	292645386	1718	1726	1726	1718	760
643	20240228	094100	291338780	1726	1727	1727	1717	1006
644	20240228	094000	289602431	1716	1717	1728	1716	11272
645	20240228	093900	270231556	1712	1715	1717	1708	1023
646	20240228	093800	268477124	1717	1708	1717	1708	307
647	20240228	093700	267952705	1707	1710	1717	1707	3985
648	20240228	093600	261145788	1708	1708	1717	1708	222
649	20240228	093500	260766603	1708	1717	1717	1708	10
650	20240228	093400	260749478	1718	1716	1718	1707	5718
651	20240228	093300	250964303	1716	1718	1718	1712	997
652	20240228	093200	249254255	1718	1717	1718	1717	523
653	20240228	093100	248355747	1712	1718	1719	1712	1087
654	20240228	093000	246488673	1722	1716	1722	1711	8656
655	20240228	092900	231628568	1716	1711	1716	1711	140
656	20240228	092800	231388528	1710	1718	1718	1710	7098
657	20240228	092700	219241676	1718	1718	1718	1718	1
658	20240228	092600	219239958	1719	1710	1719	1710	7518
659	20240228	092500	206361962	1711	1714	1714	1711	5231
660	20240228	092400	197405668	1714	1721	1721	1714	6074
661	20240228	092300	186985748	1721	1721	1721	1715	829
662	20240228	092200	185559655	1721	1720	1722	1716	2018
663	20240228	092100	182094212	1722	1722	1722	1722	612
664	20240228	092000	181040348	1722	1720	1723	1720	386
665	20240228	091900	180375468	1720	1725	1725	1717	5294
666	20240228	091800	171280596	1737	1718	1737	1718	759
667	20240228	091700	169963334	1737	1718	1738	1716	3083
668	20240228	091600	164666518	1716	1716	1727	1713	9167
669	20240228	091500	148933325	1717	1729	1729	1716	10086
670	20240228	091400	131561113	1729	1736	1742	1729	15125
671	20240228	091300	105355442	1735	1737	1740	1735	3573
672	20240228	091200	99155379	1740	1740	1740	1740	449
673	20240228	091100	98374119	1740	1736	1740	1736	2926
674	20240228	091000	93289595	1731	1735	1736	1731	755
675	20240228	090900	91979445	1735	1730	1735	1729	1334
676	20240228	090800	89671602	1740	1729	1740	1729	1547
677	20240228	090700	86980317	1729	1734	1737	1726	3256
678	20240228	090600	81356275	1734	1742	1743	1734	10001
679	20240228	090500	63986927	1742	1742	1757	1742	4558
680	20240228	090400	56034424	1741	1759	1759	1729	5531
681	20240228	090300	46441572	1759	1722	1769	1721	9264
682	20240228	090200	30259121	1721	1719	1721	1715	3058
683	20240228	090100	25007491	1718	1728	1743	1716	6010
684	20240228	090000	14638469	1739	1726	1739	1720	7539