KissMeData/016790/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190100	9253295710	916	916	916	916	84749
3	20240228	190000	9253295710	916	916	916	916	0
4	20240228	185900	9253295710	916	916	916	916	0
5	20240228	185800	9253295710	916	916	916	916	0
6	20240228	185700	9253295710	916	916	916	916	0
7	20240228	185600	9253295710	916	916	916	916	0
8	20240228	185500	9253295710	916	916	916	916	0
9	20240228	185400	9253295710	916	916	916	916	0
10	20240228	185300	9253295710	916	916	916	916	0
11	20240228	185200	9253295710	916	916	916	916	0
12	20240228	185100	9253295710	916	916	916	916	0
13	20240228	185000	9253295710	916	916	916	916	0
14	20240228	184900	9253295710	916	916	916	916	0
15	20240228	184800	9253295710	916	916	916	916	0
16	20240228	184700	9253295710	916	916	916	916	0
17	20240228	184600	9253295710	916	916	916	916	0
18	20240228	184500	9253295710	916	916	916	916	0
19	20240228	184400	9253295710	916	916	916	916	0
20	20240228	184300	9253295710	916	916	916	916	0
21	20240228	184200	9253295710	916	916	916	916	0
22	20240228	184100	9253295710	916	916	916	916	0
23	20240228	184000	9253295710	916	916	916	916	0
24	20240228	183900	9253295710	916	916	916	916	0
25	20240228	183800	9253295710	916	916	916	916	0
26	20240228	183700	9253295710	916	916	916	916	0
27	20240228	183600	9253295710	916	916	916	916	0
28	20240228	183500	9253295710	916	916	916	916	0
29	20240228	183400	9253295710	916	916	916	916	0
30	20240228	183300	9253295710	916	916	916	916	0
31	20240228	183200	9253295710	916	916	916	916	0
32	20240228	183100	9253295710	916	916	916	916	84749
33	20240228	183000	9253295710	916	916	916	916	0
34	20240228	182900	9253295710	916	916	916	916	0
35	20240228	182800	9253295710	916	916	916	916	0
36	20240228	182700	9253295710	916	916	916	916	0
37	20240228	182600	9253295710	916	916	916	916	0
38	20240228	182500	9253295710	916	916	916	916	0
39	20240228	182400	9253295710	916	916	916	916	0
40	20240228	182300	9253295710	916	916	916	916	0
41	20240228	182200	9253295710	916	916	916	916	0
42	20240228	182100	9253295710	916	916	916	916	0
43	20240228	182000	9253295710	916	916	916	916	0
44	20240228	181900	9253295710	916	916	916	916	0
45	20240228	181800	9253295710	916	916	916	916	0
46	20240228	181700	9253295710	916	916	916	916	0
47	20240228	181600	9253295710	916	916	916	916	0
48	20240228	181500	9253295710	916	916	916	916	0
49	20240228	181400	9253295710	916	916	916	916	0
50	20240228	181300	9253295710	916	916	916	916	0
51	20240228	181200	9253295710	916	916	916	916	0
52	20240228	181100	9253295710	916	916	916	916	0
53	20240228	181000	9253295710	916	916	916	916	0
54	20240228	180900	9253295710	916	916	916	916	0
55	20240228	180800	9253295710	916	916	916	916	0
56	20240228	180700	9253295710	916	916	916	916	0
57	20240228	180600	9253295710	916	916	916	916	0
58	20240228	180500	9253295710	916	916	916	916	0
59	20240228	180400	9253295710	916	916	916	916	0
60	20240228	180300	9253295710	916	916	916	916	0
61	20240228	180200	9253295710	916	916	916	916	0
62	20240228	180100	9253295710	916	916	916	916	84749
63	20240228	180000	9253295710	916	916	916	916	0
64	20240228	175900	9253295710	916	916	916	916	0
65	20240228	175800	9253295710	916	916	916	916	0
66	20240228	175700	9253295710	916	916	916	916	0
67	20240228	175600	9253295710	916	916	916	916	0
68	20240228	175500	9253295710	916	916	916	916	0
69	20240228	175400	9253295710	916	916	916	916	0
70	20240228	175300	9253295710	916	916	916	916	0
71	20240228	175200	9253295710	916	916	916	916	0
72	20240228	175100	9253295710	916	916	916	916	0
73	20240228	175000	9253295710	916	916	916	916	0
74	20240228	174900	9253295710	916	916	916	916	0
75	20240228	174800	9253295710	916	916	916	916	0
76	20240228	174700	9253295710	916	916	916	916	0
77	20240228	174600	9253295710	916	916	916	916	0
78	20240228	174500	9253295710	916	916	916	916	0
79	20240228	174400	9253295710	916	916	916	916	0
80	20240228	174300	9253295710	916	916	916	916	0
81	20240228	174200	9253295710	916	916	916	916	0
82	20240228	174100	9253295710	916	916	916	916	0
83	20240228	174000	9253295710	916	916	916	916	0
84	20240228	173900	9253295710	916	916	916	916	0
85	20240228	173800	9253295710	916	916	916	916	0
86	20240228	173700	9253295710	916	916	916	916	0
87	20240228	173600	9253295710	916	916	916	916	0
88	20240228	173500	9253295710	916	916	916	916	0
89	20240228	173400	9253295710	916	916	916	916	0
90	20240228	173300	9253295710	916	916	916	916	0
91	20240228	173200	9253295710	916	916	916	916	0
92	20240228	173100	9253295710	916	916	916	916	84749
93	20240228	173000	9253295710	916	916	916	916	0
94	20240228	172900	9253295710	916	916	916	916	0
95	20240228	172800	9253295710	916	916	916	916	0
96	20240228	172700	9253295710	916	916	916	916	0
97	20240228	172600	9253295710	916	916	916	916	0
98	20240228	172500	9253295710	916	916	916	916	0
99	20240228	172400	9253295710	916	916	916	916	0
100	20240228	172300	9253295710	916	916	916	916	0
101	20240228	172200	9253295710	916	916	916	916	0
102	20240228	172100	9253295710	916	916	916	916	0
103	20240228	172000	9253295710	916	916	916	916	0
104	20240228	171900	9253295710	916	916	916	916	0
105	20240228	171800	9253295710	916	916	916	916	0
106	20240228	171700	9253295710	916	916	916	916	0
107	20240228	171600	9253295710	916	916	916	916	0
108	20240228	171500	9253295710	916	916	916	916	0
109	20240228	171400	9253295710	916	916	916	916	0
110	20240228	171300	9253295710	916	916	916	916	0
111	20240228	171200	9253295710	916	916	916	916	0
112	20240228	171100	9253295710	916	916	916	916	0
113	20240228	171000	9253295710	916	916	916	916	0
114	20240228	170900	9253295710	916	916	916	916	0
115	20240228	170800	9253295710	916	916	916	916	0
116	20240228	170700	9253295710	916	916	916	916	0
117	20240228	170600	9253295710	916	916	916	916	0
118	20240228	170500	9253295710	916	916	916	916	0
119	20240228	170400	9253295710	916	916	916	916	0
120	20240228	170300	9253295710	916	916	916	916	0
121	20240228	170200	9253295710	916	916	916	916	0
122	20240228	170100	9253295710	916	916	916	916	84749
123	20240228	170000	9253295710	916	916	916	916	0
124	20240228	165900	9253295710	916	916	916	916	0
125	20240228	165800	9253295710	916	916	916	916	0
126	20240228	165700	9253295710	916	916	916	916	0
127	20240228	165600	9253295710	916	916	916	916	0
128	20240228	165500	9253295710	916	916	916	916	0
129	20240228	165400	9253295710	916	916	916	916	0
130	20240228	165300	9253295710	916	916	916	916	0
131	20240228	165200	9253295710	916	916	916	916	0
132	20240228	165100	9253295710	916	916	916	916	0
133	20240228	165000	9253295710	916	916	916	916	0
134	20240228	164900	9253295710	916	916	916	916	0
135	20240228	164800	9253295710	916	916	916	916	0
136	20240228	164700	9253295710	916	916	916	916	0
137	20240228	164600	9253295710	916	916	916	916	0
138	20240228	164500	9253295710	916	916	916	916	0
139	20240228	164400	9253295710	916	916	916	916	0
140	20240228	164300	9253295710	916	916	916	916	0
141	20240228	164200	9253295710	916	916	916	916	0
142	20240228	164100	9253295710	916	916	916	916	0
143	20240228	164000	9253295710	916	916	916	916	0
144	20240228	163900	9253295710	916	916	916	916	0
145	20240228	163800	9253295710	916	916	916	916	0
146	20240228	163700	9253295710	916	916	916	916	0
147	20240228	163600	9253295710	916	916	916	916	0
148	20240228	163500	9253295710	916	916	916	916	0
149	20240228	163400	9253295710	916	916	916	916	0
150	20240228	163300	9253295710	916	916	916	916	0
151	20240228	163200	9253295710	916	916	916	916	0
152	20240228	163100	9253295710	916	916	916	916	84749
153	20240228	163000	9253295710	916	916	916	916	0
154	20240228	162900	9253295710	916	916	916	916	0
155	20240228	162800	9253295710	916	916	916	916	0
156	20240228	162700	9253295710	916	916	916	916	0
157	20240228	162600	9253295710	916	916	916	916	0
158	20240228	162500	9253295710	916	916	916	916	0
159	20240228	162400	9253295710	916	916	916	916	0
160	20240228	162300	9253295710	916	916	916	916	0
161	20240228	162200	9253295710	916	916	916	916	0
162	20240228	162100	9253295710	916	916	916	916	0
163	20240228	162000	9253295710	916	916	916	916	0
164	20240228	161900	9253295710	916	916	916	916	0
165	20240228	161800	9253295710	916	916	916	916	0
166	20240228	161700	9253295710	916	916	916	916	0
167	20240228	161600	9253295710	916	916	916	916	0
168	20240228	161500	9253295710	916	916	916	916	0
169	20240228	161400	9253295710	916	916	916	916	0
170	20240228	161300	9253295710	916	916	916	916	0
171	20240228	161200	9253295710	916	916	916	916	0
172	20240228	161100	9253295710	916	916	916	916	0
173	20240228	161000	9253295710	916	916	916	916	0
174	20240228	160900	9253295710	916	916	916	916	0
175	20240228	160800	9253295710	916	916	916	916	0
176	20240228	160700	9253295710	916	916	916	916	0
177	20240228	160600	9253295710	916	916	916	916	0
178	20240228	160500	9253295710	916	916	916	916	0
179	20240228	160400	9253295710	916	916	916	916	0
180	20240228	160300	9253295710	916	916	916	916	0
181	20240228	160200	9253295710	916	916	916	916	0
182	20240228	160100	9253295710	916	916	916	916	84749
183	20240228	160000	9253295710	916	916	916	916	0
184	20240228	155900	9253295710	916	916	916	916	0
185	20240228	155800	9253295710	916	916	916	916	0
186	20240228	155700	9253295710	916	916	916	916	0
187	20240228	155600	9253295710	916	916	916	916	0
188	20240228	155500	9253295710	916	916	916	916	0
189	20240228	155400	9253295710	916	916	916	916	0
190	20240228	155300	9253295710	916	916	916	916	0
191	20240228	155200	9253295710	916	916	916	916	0
192	20240228	155100	9253295710	916	916	916	916	0
193	20240228	155000	9253295710	916	916	916	916	0
194	20240228	154900	9253295710	916	916	916	916	0
195	20240228	154800	9253295710	916	916	916	916	0
196	20240228	154700	9253295710	916	916	916	916	0
197	20240228	154600	9253295710	916	916	916	916	0
198	20240228	154500	9253295710	916	916	916	916	0
199	20240228	154400	9253295710	916	916	916	916	0
200	20240228	154300	9253295710	916	916	916	916	0
201	20240228	154200	9253295710	916	916	916	916	0
202	20240228	154100	9253295710	916	916	916	916	0
203	20240228	154000	9253295710	916	916	916	916	0
204	20240228	153900	9253295710	916	916	916	916	0
205	20240228	153800	9253295710	916	916	916	916	0
206	20240228	153700	9253295710	916	916	916	916	0
207	20240228	153600	9253295710	916	916	916	916	0
208	20240228	153500	9253295710	916	916	916	916	0
209	20240228	153400	9253295710	916	916	916	916	0
210	20240228	153300	9253295710	916	916	916	916	0
211	20240228	153200	9253295710	916	916	916	916	0
212	20240228	153100	9253295710	916	916	916	916	84749
213	20240228	153000	9253295710	916	916	916	916	84749
214	20240228	152900	9175665626	915	915	915	915	0
215	20240228	152800	9175665626	915	915	915	915	0
216	20240228	152700	9175665626	915	915	915	915	0
217	20240228	152600	9175665626	915	915	915	915	0
218	20240228	152500	9175665626	915	915	915	915	0
219	20240228	152400	9175665626	915	915	915	915	0
220	20240228	152300	9175665626	915	915	915	915	0
221	20240228	152200	9175665626	915	915	915	915	0
222	20240228	152100	9175665626	915	915	915	915	0
223	20240228	152000	9175665626	915	915	915	915	0
224	20240228	151900	9175665626	915	917	917	915	17559
225	20240228	151800	9159575211	916	916	917	915	20904
226	20240228	151700	9140429051	917	916	917	915	14922
227	20240228	151600	9126760010	916	915	917	915	13025
228	20240228	151500	9114831028	916	915	917	915	23891
229	20240228	151400	9092949617	916	915	917	915	13441
230	20240228	151300	9080646900	917	915	917	915	29520
231	20240228	151200	9053608005	915	913	915	913	42045
232	20240228	151100	9015156212	914	914	914	913	15667
233	20240228	151000	9000840424	914	914	915	913	27250
234	20240228	150900	8975935873	914	913	914	913	11737
235	20240228	150800	8965219292	914	913	915	913	53203
236	20240228	150700	8916636423	912	911	913	911	22705
237	20240228	150600	8895931272	911	912	912	910	9008
238	20240228	150500	8887725791	912	911	912	910	8288
239	20240228	150400	8880172300	911	910	912	910	13135
240	20240228	150300	8868209928	910	910	912	910	15390
241	20240228	150200	8854185481	910	912	912	910	15079
242	20240228	150100	8840452631	912	912	913	911	5528
243	20240228	150000	8835412112	911	911	913	911	8197
244	20240228	145900	8827941538	913	911	913	910	9796
245	20240228	145800	8819010999	910	910	911	910	13606
246	20240228	145700	8806622842	910	909	910	908	3093
247	20240228	145600	8803811069	909	909	909	907	46609
248	20240228	145500	8761488958	908	909	910	908	12777
249	20240228	145400	8749870970	909	910	910	908	7778
250	20240228	145300	8742800646	910	911	911	909	26649
251	20240228	145200	8718552535	911	911	911	908	24065
252	20240228	145100	8696681902	910	910	911	910	10964
253	20240228	145000	8686694956	911	910	911	909	41212
254	20240228	144900	8649207738	910	911	911	910	7561
255	20240228	144800	8642326759	910	911	911	910	17249
256	20240228	144700	8626618570	911	911	911	910	2402
257	20240228	144600	8624430358	912	912	912	909	10242
258	20240228	144500	8615102471	912	912	912	910	1687
259	20240228	144400	8613564333	909	913	913	909	37052
260	20240228	144300	8579823559	913	912	913	912	809
261	20240228	144200	8579085602	912	911	912	911	3287
262	20240228	144100	8576089048	912	911	912	911	2338
263	20240228	144000	8573958629	911	913	913	910	25676
264	20240228	143900	8550556174	913	914	914	912	7543
265	20240228	143800	8543669308	915	913	915	913	6629
266	20240228	143700	8537607091	914	913	914	913	3264
267	20240228	143600	8534625273	912	912	913	912	3588
268	20240228	143500	8531353011	912	914	914	911	37102
269	20240228	143400	8497516720	914	914	915	914	11900
270	20240228	143300	8486638433	914	914	914	914	2445
271	20240228	143200	8484403703	914	914	915	913	21601
272	20240228	143100	8464658089	914	914	915	914	1811
273	20240228	143000	8463002829	914	916	917	914	3547
274	20240228	142900	8459756468	914	916	916	914	31164
275	20240228	142800	8431239521	916	914	918	914	2330
276	20240228	142700	8429107583	914	916	916	914	7776
277	20240228	142600	8421998415	918	915	918	915	16919
278	20240228	142500	8406496086	914	912	915	912	8567
279	20240228	142400	8398672843	913	914	914	913	2862
280	20240228	142300	8396059836	914	914	915	912	10253
281	20240228	142200	8386697715	914	914	914	913	2274
282	20240228	142100	8384620320	913	914	915	912	3086
283	20240228	142000	8381800361	914	912	915	912	112
284	20240228	141900	8381697963	912	915	916	910	16353
285	20240228	141800	8366798566	916	917	918	915	2569
286	20240228	141700	8364447190	918	919	920	909	63576
287	20240228	141600	8306467682	918	920	920	918	8015
288	20240228	141500	8299105077	919	918	920	918	2105
289	20240228	141400	8297171120	918	920	920	916	11134
290	20240228	141300	8286949964	919	920	920	918	11550
291	20240228	141200	8276342853	920	920	920	919	4847
292	20240228	141100	8271885361	920	920	920	919	2854
293	20240228	141000	8269260354	920	921	921	920	8813
294	20240228	140900	8261151026	921	922	923	921	8710
295	20240228	140800	8253120155	922	921	922	920	17684
296	20240228	140700	8236836058	921	919	921	919	35537
297	20240228	140600	8204141577	919	918	919	917	23697
298	20240228	140500	8182388714	917	914	918	914	42020
299	20240228	140400	8143853089	915	915	915	914	2046
300	20240228	140300	8141983020	914	916	916	914	6108
301	20240228	140200	8136399369	914	915	916	914	4607
302	20240228	140100	8132186936	914	916	916	913	8001
303	20240228	140000	8124865224	916	915	916	915	15841
304	20240228	135900	8110366299	915	915	916	914	27172
305	20240228	135800	8085496890	916	913	916	913	14130
306	20240228	135700	8072587157	913	915	915	912	6734
307	20240228	135600	8066427523	915	913	915	913	13681
308	20240228	135500	8053924648	913	913	914	912	2443
309	20240228	135400	8051692189	912	915	915	912	15158
310	20240228	135300	8037857967	912	912	914	912	7875
311	20240228	135200	8030667573	912	912	913	912	15549
312	20240228	135100	8016483395	912	912	914	912	5045
313	20240228	135000	8011878883	913	912	913	911	10046
314	20240228	134900	8002722877	912	911	912	911	850
315	20240228	134800	8001948427	910	911	912	910	19159
316	20240228	134700	7984484472	911	912	912	910	6693
317	20240228	134600	7978388540	912	912	912	910	6294
318	20240228	134500	7972657413	912	912	912	911	744
319	20240228	134400	7971979182	913	912	913	911	36906
320	20240228	134300	7938323755	912	912	913	911	5736
321	20240228	134200	7933090508	913	913	913	911	21393
322	20240228	134100	7913578856	913	913	913	912	3786
323	20240228	134000	7910123877	913	910	913	909	38561
324	20240228	133900	7875012645	910	910	910	909	2272
325	20240228	133800	7872947179	910	910	910	910	2554
326	20240228	133700	7870623039	910	909	910	909	2771
327	20240228	133600	7868104056	910	911	911	909	6397
328	20240228	133500	7862285737	910	910	911	910	4791
329	20240228	133400	7857925379	911	908	911	908	11965
330	20240228	133300	7847037582	908	908	910	908	3235
331	20240228	133200	7844098598	908	911	911	908	7444
332	20240228	133100	7837330774	911	910	911	909	7798
333	20240228	133000	7830234309	909	909	911	908	7188
334	20240228	132900	7823701596	909	910	910	909	4556
335	20240228	132800	7819559464	910	910	911	909	1671
336	20240228	132700	7818038305	911	912	912	909	1973
337	20240228	132600	7816239147	908	912	912	908	4293
338	20240228	132500	7812340621	908	913	913	908	61204
339	20240228	132400	7756668506	911	913	914	911	19235
340	20240228	132300	7739121253	913	912	913	911	4321
341	20240228	132200	7735177362	911	913	914	911	16976
342	20240228	132100	7719691924	913	913	915	912	10058
343	20240228	132000	7710511424	912	912	913	911	12324
344	20240228	131900	7699279595	913	914	915	912	10037
345	20240228	131800	7690107324	914	918	918	913	31501
346	20240228	131700	7661229809	918	917	918	913	22935
347	20240228	131600	7640226949	917	918	919	917	6719
348	20240228	131500	7634060119	918	918	920	918	14921
349	20240228	131400	7620348141	918	917	918	917	19058
350	20240228	131300	7602858110	917	916	920	916	44702
351	20240228	131200	7561802507	916	915	917	912	22029
352	20240228	131100	7541657941	916	919	919	914	40783
353	20240228	131000	7504313426	919	911	920	911	52567
354	20240228	130900	7456152093	912	909	912	909	22120
355	20240228	130800	7436009390	910	910	910	907	16894
356	20240228	130700	7420676877	907	907	910	906	67495
357	20240228	130600	7359480001	907	908	909	906	28279
358	20240228	130500	7333833488	909	909	910	908	7432
359	20240228	130400	7327081806	910	910	911	910	8017
360	20240228	130300	7319786316	910	912	912	910	7121
361	20240228	130200	7313305310	911	907	912	907	47280
362	20240228	130100	7270297048	907	906	907	904	19627
363	20240228	130000	7252518312	907	907	907	904	23350
364	20240228	125900	7231370696	907	905	907	905	13674
365	20240228	125800	7218994695	905	904	906	904	25551
366	20240228	125700	7195871317	904	905	905	903	11112
367	20240228	125600	7185833263	905	905	905	904	2247
368	20240228	125500	7183800758	905	905	905	904	9227
369	20240228	125400	7175456323	905	904	905	904	4824
370	20240228	125300	7171092272	904	905	905	903	7069
371	20240228	125200	7164702671	905	903	905	903	14426
372	20240228	125100	7151664280	903	903	904	902	38707
373	20240228	125000	7116722187	903	903	904	902	38614
374	20240228	124900	7081883012	904	905	905	903	31086
375	20240228	124800	7053806747	905	907	907	903	32753
376	20240228	124700	7024187252	907	907	907	906	6178
377	20240228	124600	7018588611	907	906	908	905	20138
378	20240228	124500	7000347736	906	905	906	905	2745
379	20240228	124400	6997863498	905	906	907	905	16454
380	20240228	124300	6982951545	906	906	907	905	14667
381	20240228	124200	6969677029	906	907	907	906	5875
382	20240228	124100	6964354270	906	907	907	905	17912
383	20240228	124000	6948136213	907	905	907	905	9477
384	20240228	123900	6939556297	906	906	906	905	8432
385	20240228	123800	6931924784	906	906	906	905	4795
386	20240228	123700	6927585168	906	906	906	904	60623
387	20240228	123600	6872746713	906	906	906	905	5183
388	20240228	123500	6868050939	906	906	907	906	4177
389	20240228	123400	6864266103	907	907	908	906	3716
390	20240228	123300	6860895773	908	907	908	905	11810
391	20240228	123200	6850197578	907	906	909	905	5404
392	20240228	123100	6845301312	906	908	910	905	18640
393	20240228	123000	6828382480	908	907	909	906	20293
394	20240228	122900	6809959301	906	905	906	905	3856
395	20240228	122800	6806469121	905	908	908	904	36821
396	20240228	122700	6773131348	908	907	909	906	7661
397	20240228	122600	6766179052	907	907	908	906	13194
398	20240228	122500	6754219694	906	907	908	905	10779
399	20240228	122400	6744443777	905	907	908	905	27825
400	20240228	122300	6719227689	906	907	908	906	7861
401	20240228	122200	6712102025	908	906	908	906	7811
402	20240228	122100	6705015104	906	907	907	906	25472
403	20240228	122000	6681931080	907	907	908	906	3203
404	20240228	121900	6679026685	907	908	908	906	4218
405	20240228	121800	6675200327	907	907	909	907	3833
406	20240228	121700	6671723742	907	909	910	907	36177
407	20240228	121600	6638889126	908	909	910	908	8338
408	20240228	121500	6631310343	908	909	910	908	8544
409	20240228	121400	6623544481	908	909	910	908	13213
410	20240228	121300	6611541092	909	911	911	909	5377
411	20240228	121200	6606650686	910	911	911	909	13895
412	20240228	121100	6594011338	911	910	911	910	12317
413	20240228	121000	6582799694	910	910	910	909	3817
414	20240228	120900	6579326861	910	910	912	909	3852
415	20240228	120800	6575822375	910	911	912	910	6173
416	20240228	120700	6570203344	910	910	910	909	9056
417	20240228	120600	6561967198	910	908	910	908	12444
418	20240228	120500	6550663729	908	909	910	908	7089
419	20240228	120400	6544224153	909	910	911	909	24866
420	20240228	120300	6521602355	910	911	911	910	3822
421	20240228	120200	6518122894	911	912	913	911	7338
422	20240228	120100	6511434632	912	914	914	910	7990
423	20240228	120000	6504155554	914	913	915	912	8472
424	20240228	115900	6496412311	913	914	914	912	15843
425	20240228	115800	6481957328	914	914	914	913	3582
426	20240228	115700	6478685252	914	913	914	912	8373
427	20240228	115600	6471038944	914	912	914	912	10737
428	20240228	115500	6461236417	913	912	913	911	4385
429	20240228	115400	6457237687	912	914	915	911	10363
430	20240228	115300	6447786878	915	916	916	913	13209
431	20240228	115200	6435706445	916	915	916	914	12583
432	20240228	115100	6424190209	915	915	918	913	18876
433	20240228	115000	6406928098	915	913	919	913	62804
434	20240228	114900	6349422371	912	911	912	910	21299
435	20240228	114800	6330002534	911	909	911	908	80764
436	20240228	114700	6256528640	909	908	909	905	19361
437	20240228	114600	6238963247	906	908	908	906	23715
438	20240228	114500	6217448380	908	907	908	906	9874
439	20240228	114400	6208485181	907	906	907	906	22299
440	20240228	114300	6188261215	906	905	907	905	20495
441	20240228	114200	6169697003	906	905	907	904	12133
442	20240228	114100	6158707565	905	904	906	904	34544
443	20240228	114000	6127460795	905	905	905	904	9214
444	20240228	113900	6119123204	904	905	905	904	13089
445	20240228	113800	6107281999	905	904	905	904	3973
446	20240228	113700	6103686744	905	904	905	904	16149
447	20240228	113600	6089086188	904	903	904	903	4689
448	20240228	113500	6084850293	904	904	904	903	2765
449	20240228	113400	6082351476	904	904	904	903	5045
450	20240228	113300	6077790996	904	905	905	903	17257
451	20240228	113200	6062188549	904	903	905	902	29944
452	20240228	113100	6035153098	903	903	904	902	7896
453	20240228	113000	6028021903	904	904	904	902	47719
454	20240228	112900	5984955900	904	904	905	903	15456
455	20240228	112800	5970989866	903	903	904	902	26233
456	20240228	112700	5947306691	902	903	905	902	25096
457	20240228	112600	5924638951	903	903	904	902	27357
458	20240228	112500	5899937615	903	904	905	902	38711
459	20240228	112400	5864979433	904	905	905	903	43335
460	20240228	112300	5825812274	905	906	906	905	8614
461	20240228	112200	5818015795	905	906	907	905	17186
462	20240228	112100	5802458841	906	908	908	905	38802
463	20240228	112000	5767281743	907	908	909	907	19697
464	20240228	111900	5749402842	907	908	909	907	8059
465	20240228	111800	5742088865	908	906	908	906	23138
466	20240228	111700	5721114786	906	906	907	905	24448
467	20240228	111600	5698960758	907	907	909	906	41556
468	20240228	111500	5661270033	907	908	908	907	17809
469	20240228	111400	5645105130	909	909	910	907	28363
470	20240228	111300	5619350211	909	908	910	907	29402
471	20240228	111200	5592658428	908	911	912	908	78531
472	20240228	111100	5521221790	912	913	914	911	16547
473	20240228	111000	5506130250	913	912	915	912	8080
474	20240228	110900	5498749808	913	913	915	912	23441
475	20240228	110800	5477345855	914	912	914	911	7984
476	20240228	110700	5470057029	912	911	913	911	25161
477	20240228	110600	5447095404	910	910	913	910	22574
478	20240228	110500	5426541637	910	912	913	910	38555
479	20240228	110400	5391399856	910	910	912	909	69220
480	20240228	110300	5328383152	909	909	911	908	23447
481	20240228	110200	5307079781	910	910	911	908	35729
482	20240228	110100	5274591515	910	911	912	909	16661
483	20240228	110000	5259432529	912	910	912	908	55066
484	20240228	105900	5209321615	910	909	911	909	46321
485	20240228	105800	5167200821	909	911	911	909	126529
486	20240228	105700	5052079071	911	911	912	911	21096
487	20240228	105600	5032857353	911	913	913	911	8060
488	20240228	105500	5025509439	913	912	913	912	14215
489	20240228	105400	5012543932	912	914	914	911	74869
490	20240228	105300	4944274292	914	914	915	914	9036
491	20240228	105200	4936015011	913	915	915	912	11562
492	20240228	105100	4925460786	913	916	916	912	36165
493	20240228	105000	4892439064	916	917	917	914	68064
494	20240228	104900	4830149691	917	918	918	917	9518
495	20240228	104800	4821421375	918	918	918	917	1784
496	20240228	104700	4819785352	918	918	918	916	16545
497	20240228	104600	4804612349	918	919	920	918	2847
498	20240228	104500	4801997294	919	920	921	918	13304
499	20240228	104400	4789775154	919	919	920	919	31584
500	20240228	104300	4760744924	920	919	921	919	15736
501	20240228	104200	4746272246	918	919	919	918	5732
502	20240228	104100	4741004558	919	919	920	918	20824
503	20240228	104000	4721867188	919	920	920	919	8092
504	20240228	103900	4714425123	920	918	920	918	37037
505	20240228	103800	4680379703	917	918	919	916	16768
506	20240228	103700	4664994229	919	918	919	916	20947
507	20240228	103600	4645786176	916	915	917	914	28659
508	20240228	103500	4619530388	915	915	916	915	11251
509	20240228	103400	4609233398	915	912	917	911	11659
510	20240228	103300	4598570112	911	915	915	911	107074
511	20240228	103200	4500866056	915	917	917	914	53723
512	20240228	103100	4451684003	917	919	920	917	48737
513	20240228	103000	4406939459	920	922	922	919	6959
514	20240228	102900	4400530648	922	919	922	919	18576
515	20240228	102800	4383439791	919	918	919	918	20534
516	20240228	102700	4364574623	919	919	920	919	6671
517	20240228	102600	4358443673	920	920	920	919	14898
518	20240228	102500	4344746221	919	920	920	919	2954
519	20240228	102400	4342030507	920	920	921	918	38615
520	20240228	102300	4306525408	921	920	922	920	110130
521	20240228	102200	4205189568	920	917	920	916	14592
522	20240228	102100	4191783694	916	919	919	916	18588
523	20240228	102000	4174745943	919	920	920	918	5162
524	20240228	101900	4170003006	919	918	919	916	31229
525	20240228	101800	4141346951	918	920	920	917	35255
526	20240228	101700	4108981879	920	920	921	919	9674
527	20240228	101600	4100085906	920	920	920	918	17286
528	20240228	101500	4084190195	920	917	921	917	54398
529	20240228	101400	4034170955	917	917	918	916	22352
530	20240228	101300	4013663655	917	918	918	916	3734
531	20240228	101200	4010241042	917	916	918	915	6627
532	20240228	101100	4004165931	915	917	919	915	34496
533	20240228	101000	3972584253	917	915	919	915	17084
534	20240228	100900	3956935413	916	921	921	916	64487
535	20240228	100800	3897764826	921	921	922	918	21091
536	20240228	100700	3878356261	921	921	921	920	25674
537	20240228	100600	3854712142	920	918	920	917	93794
538	20240228	100500	3768525468	918	918	919	917	5900
539	20240228	100400	3763107225	917	919	919	916	19719
540	20240228	100300	3745019117	919	919	920	917	20011
541	20240228	100200	3726647460	919	918	920	916	46429
542	20240228	100100	3684034089	920	919	920	917	53473
543	20240228	100000	3634924007	919	918	920	916	56247
544	20240228	095900	3583247819	917	918	919	916	28421
545	20240228	095800	3557169347	919	918	920	915	107542
546	20240228	095700	3458553998	918	921	921	918	27013
547	20240228	095600	3433701409	921	921	921	917	147428
548	20240228	095500	3298113708	921	925	926	920	91519
549	20240228	095400	3213734392	926	924	926	924	9189
550	20240228	095300	3205240383	926	924	926	923	15272
551	20240228	095200	3191127733	924	927	927	924	27451
552	20240228	095100	3165748071	926	927	928	925	20636
553	20240228	095000	3146636479	927	931	931	926	19216
554	20240228	094900	3128814994	931	930	931	928	27325
555	20240228	094800	3103420863	930	932	933	929	13282
556	20240228	094700	3091056512	933	930	934	930	15287
557	20240228	094600	3076816880	930	930	932	930	16003
558	20240228	094500	3061924827	930	934	934	928	42243
559	20240228	094400	3022621417	935	930	935	930	42271
560	20240228	094300	2983212184	929	929	930	927	22593
561	20240228	094200	2962230524	928	928	929	925	19830
562	20240228	094100	2943849394	928	929	930	926	27632
563	20240228	094000	2918212951	928	926	929	926	24165
564	20240228	093900	2895794719	926	923	928	923	51974
565	20240228	093800	2847684914	926	928	928	923	34957
566	20240228	093700	2815343491	929	929	930	926	18217
567	20240228	093600	2798441528	929	926	930	922	45284
568	20240228	093500	2756464803	924	926	928	924	101697
569	20240228	093400	2662295518	927	925	928	923	59690
570	20240228	093300	2607052057	926	928	928	923	64564
571	20240228	093200	2547302706	929	935	936	928	123603
572	20240228	093100	2432176051	936	935	937	934	39712
573	20240228	093000	2395043970	936	937	938	933	75832
574	20240228	092900	2324194634	938	940	942	937	56695
575	20240228	092800	2270987464	941	942	944	940	11742
576	20240228	092700	2259930381	943	946	948	942	20121
577	20240228	092600	2240947464	946	936	947	935	100482
578	20240228	092500	2146275462	936	939	940	935	75721
579	20240228	092400	2075268927	939	937	942	936	32974
580	20240228	092300	2044285577	938	948	948	936	128471
581	20240228	092200	1923229075	948	950	951	948	12968
582	20240228	092100	1910914730	951	950	951	950	26282
583	20240228	092000	1885934179	951	952	952	948	20543
584	20240228	091900	1866417181	952	945	952	942	50163
585	20240228	091800	1818998382	945	952	952	944	38541
586	20240228	091700	1782483531	952	949	953	949	25702
587	20240228	091600	1758047341	950	948	950	946	40056
588	20240228	091500	1720113164	948	943	949	943	77092
589	20240228	091400	1647185985	944	950	951	943	73309
590	20240228	091300	1577860069	952	954	954	947	187613
591	20240228	091200	1399423286	954	962	963	950	221000
592	20240228	091100	1187778755	961	962	965	958	61784
593	20240228	091000	1128341711	960	961	966	953	95804
594	20240228	090900	1036429375	966	949	972	948	239982
595	20240228	090800	806146925	948	946	950	946	37479
596	20240228	090700	770619096	946	938	950	938	153175
597	20240228	090600	625928774	940	942	946	937	52191
598	20240228	090500	576873403	941	942	949	937	65606
599	20240228	090400	514919925	942	941	949	920	73864
600	20240228	090300	445423460	941	946	952	941	87176
601	20240228	090200	362744655	946	946	949	940	80499
602	20240228	090100	286631292	945	942	950	941	51854
603	20240228	090000	237601951	941	950	950	899	252404