KissMeData/085310/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195400	102404804	972	972	972	972	16763
3	20240228	195300	102404804	972	972	972	972	0
4	20240228	195200	102404804	972	972	972	972	0
5	20240228	195100	102404804	972	972	972	972	0
6	20240228	195000	102404804	972	972	972	972	0
7	20240228	194900	102404804	972	972	972	972	0
8	20240228	194800	102404804	972	972	972	972	0
9	20240228	194700	102404804	972	972	972	972	0
10	20240228	194600	102404804	972	972	972	972	0
11	20240228	194500	102404804	972	972	972	972	0
12	20240228	194400	102404804	972	972	972	972	0
13	20240228	194300	102404804	972	972	972	972	0
14	20240228	194200	102404804	972	972	972	972	0
15	20240228	194100	102404804	972	972	972	972	0
16	20240228	194000	102404804	972	972	972	972	0
17	20240228	193900	102404804	972	972	972	972	0
18	20240228	193800	102404804	972	972	972	972	0
19	20240228	193700	102404804	972	972	972	972	0
20	20240228	193600	102404804	972	972	972	972	0
21	20240228	193500	102404804	972	972	972	972	0
22	20240228	193400	102404804	972	972	972	972	0
23	20240228	193300	102404804	972	972	972	972	0
24	20240228	193200	102404804	972	972	972	972	0
25	20240228	193100	102404804	972	972	972	972	0
26	20240228	193000	102404804	972	972	972	972	0
27	20240228	192900	102404804	972	972	972	972	0
28	20240228	192800	102404804	972	972	972	972	0
29	20240228	192700	102404804	972	972	972	972	0
30	20240228	192600	102404804	972	972	972	972	0
31	20240228	192500	102404804	972	972	972	972	0
32	20240228	192400	102404804	972	972	972	972	16763
33	20240228	192300	102404804	972	972	972	972	0
34	20240228	192200	102404804	972	972	972	972	0
35	20240228	192100	102404804	972	972	972	972	0
36	20240228	192000	102404804	972	972	972	972	0
37	20240228	191900	102404804	972	972	972	972	0
38	20240228	191800	102404804	972	972	972	972	0
39	20240228	191700	102404804	972	972	972	972	0
40	20240228	191600	102404804	972	972	972	972	0
41	20240228	191500	102404804	972	972	972	972	0
42	20240228	191400	102404804	972	972	972	972	0
43	20240228	191300	102404804	972	972	972	972	0
44	20240228	191200	102404804	972	972	972	972	0
45	20240228	191100	102404804	972	972	972	972	0
46	20240228	191000	102404804	972	972	972	972	0
47	20240228	190900	102404804	972	972	972	972	0
48	20240228	190800	102404804	972	972	972	972	0
49	20240228	190700	102404804	972	972	972	972	0
50	20240228	190600	102404804	972	972	972	972	0
51	20240228	190500	102404804	972	972	972	972	0
52	20240228	190400	102404804	972	972	972	972	0
53	20240228	190300	102404804	972	972	972	972	0
54	20240228	190200	102404804	972	972	972	972	0
55	20240228	190100	102404804	972	972	972	972	0
56	20240228	190000	102404804	972	972	972	972	0
57	20240228	185900	102404804	972	972	972	972	0
58	20240228	185800	102404804	972	972	972	972	0
59	20240228	185700	102404804	972	972	972	972	0
60	20240228	185600	102404804	972	972	972	972	0
61	20240228	185500	102404804	972	972	972	972	0
62	20240228	185400	102404804	972	972	972	972	16763
63	20240228	185300	102404804	972	972	972	972	0
64	20240228	185200	102404804	972	972	972	972	0
65	20240228	185100	102404804	972	972	972	972	0
66	20240228	185000	102404804	972	972	972	972	0
67	20240228	184900	102404804	972	972	972	972	0
68	20240228	184800	102404804	972	972	972	972	0
69	20240228	184700	102404804	972	972	972	972	0
70	20240228	184600	102404804	972	972	972	972	0
71	20240228	184500	102404804	972	972	972	972	0
72	20240228	184400	102404804	972	972	972	972	0
73	20240228	184300	102404804	972	972	972	972	0
74	20240228	184200	102404804	972	972	972	972	0
75	20240228	184100	102404804	972	972	972	972	0
76	20240228	184000	102404804	972	972	972	972	0
77	20240228	183900	102404804	972	972	972	972	0
78	20240228	183800	102404804	972	972	972	972	0
79	20240228	183700	102404804	972	972	972	972	0
80	20240228	183600	102404804	972	972	972	972	0
81	20240228	183500	102404804	972	972	972	972	0
82	20240228	183400	102404804	972	972	972	972	0
83	20240228	183300	102404804	972	972	972	972	0
84	20240228	183200	102404804	972	972	972	972	0
85	20240228	183100	102404804	972	972	972	972	0
86	20240228	183000	102404804	972	972	972	972	0
87	20240228	182900	102404804	972	972	972	972	0
88	20240228	182800	102404804	972	972	972	972	0
89	20240228	182700	102404804	972	972	972	972	0
90	20240228	182600	102404804	972	972	972	972	0
91	20240228	182500	102404804	972	972	972	972	0
92	20240228	182400	102404804	972	972	972	972	16763
93	20240228	182300	102404804	972	972	972	972	0
94	20240228	182200	102404804	972	972	972	972	0
95	20240228	182100	102404804	972	972	972	972	0
96	20240228	182000	102404804	972	972	972	972	0
97	20240228	181900	102404804	972	972	972	972	0
98	20240228	181800	102404804	972	972	972	972	0
99	20240228	181700	102404804	972	972	972	972	0
100	20240228	181600	102404804	972	972	972	972	0
101	20240228	181500	102404804	972	972	972	972	0
102	20240228	181400	102404804	972	972	972	972	0
103	20240228	181300	102404804	972	972	972	972	0
104	20240228	181200	102404804	972	972	972	972	0
105	20240228	181100	102404804	972	972	972	972	0
106	20240228	181000	102404804	972	972	972	972	0
107	20240228	180900	102404804	972	972	972	972	0
108	20240228	180800	102404804	972	972	972	972	0
109	20240228	180700	102404804	972	972	972	972	0
110	20240228	180600	102404804	972	972	972	972	0
111	20240228	180500	102404804	972	972	972	972	0
112	20240228	180400	102404804	972	972	972	972	0
113	20240228	180300	102404804	972	972	972	972	0
114	20240228	180200	102404804	972	972	972	972	0
115	20240228	180100	102404804	972	972	972	972	0
116	20240228	180000	102404804	972	972	972	972	0
117	20240228	175900	102404804	972	972	972	972	0
118	20240228	175800	102404804	972	972	972	972	0
119	20240228	175700	102404804	972	972	972	972	0
120	20240228	175600	102404804	972	972	972	972	0
121	20240228	175500	102404804	972	972	972	972	0
122	20240228	175400	102404804	972	972	972	972	16763
123	20240228	175300	102404804	972	972	972	972	0
124	20240228	175200	102404804	972	972	972	972	0
125	20240228	175100	102404804	972	972	972	972	0
126	20240228	175000	102404804	972	972	972	972	0
127	20240228	174900	102404804	972	972	972	972	0
128	20240228	174800	102404804	972	972	972	972	0
129	20240228	174700	102404804	972	972	972	972	0
130	20240228	174600	102404804	972	972	972	972	0
131	20240228	174500	102404804	972	972	972	972	0
132	20240228	174400	102404804	972	972	972	972	0
133	20240228	174300	102404804	972	972	972	972	0
134	20240228	174200	102404804	972	972	972	972	0
135	20240228	174100	102404804	972	972	972	972	0
136	20240228	174000	102404804	972	972	972	972	0
137	20240228	173900	102404804	972	972	972	972	0
138	20240228	173800	102404804	972	972	972	972	0
139	20240228	173700	102404804	972	972	972	972	0
140	20240228	173600	102404804	972	972	972	972	0
141	20240228	173500	102404804	972	972	972	972	0
142	20240228	173400	102404804	972	972	972	972	0
143	20240228	173300	102404804	972	972	972	972	0
144	20240228	173200	102404804	972	972	972	972	0
145	20240228	173100	102404804	972	972	972	972	0
146	20240228	173000	102404804	972	972	972	972	0
147	20240228	172900	102404804	972	972	972	972	0
148	20240228	172800	102404804	972	972	972	972	0
149	20240228	172700	102404804	972	972	972	972	0
150	20240228	172600	102404804	972	972	972	972	0
151	20240228	172500	102404804	972	972	972	972	0
152	20240228	172400	102404804	972	972	972	972	16763
153	20240228	172300	102404804	972	972	972	972	0
154	20240228	172200	102404804	972	972	972	972	0
155	20240228	172100	102404804	972	972	972	972	0
156	20240228	172000	102404804	972	972	972	972	0
157	20240228	171900	102404804	972	972	972	972	0
158	20240228	171800	102404804	972	972	972	972	0
159	20240228	171700	102404804	972	972	972	972	0
160	20240228	171600	102404804	972	972	972	972	0
161	20240228	171500	102404804	972	972	972	972	0
162	20240228	171400	102404804	972	972	972	972	0
163	20240228	171300	102404804	972	972	972	972	0
164	20240228	171200	102404804	972	972	972	972	0
165	20240228	171100	102404804	972	972	972	972	0
166	20240228	171000	102404804	972	972	972	972	0
167	20240228	170900	102404804	972	972	972	972	0
168	20240228	170800	102404804	972	972	972	972	0
169	20240228	170700	102404804	972	972	972	972	0
170	20240228	170600	102404804	972	972	972	972	0
171	20240228	170500	102404804	972	972	972	972	0
172	20240228	170400	102404804	972	972	972	972	0
173	20240228	170300	102404804	972	972	972	972	0
174	20240228	170200	102404804	972	972	972	972	0
175	20240228	170100	102404804	972	972	972	972	0
176	20240228	170000	102404804	972	972	972	972	0
177	20240228	165900	102404804	972	972	972	972	0
178	20240228	165800	102404804	972	972	972	972	0
179	20240228	165700	102404804	972	972	972	972	0
180	20240228	165600	102404804	972	972	972	972	0
181	20240228	165500	102404804	972	972	972	972	0
182	20240228	165400	102404804	972	972	972	972	16763
183	20240228	165300	102404804	972	972	972	972	0
184	20240228	165200	102404804	972	972	972	972	0
185	20240228	165100	102404804	972	972	972	972	0
186	20240228	165000	102404804	972	972	972	972	0
187	20240228	164900	102404804	972	972	972	972	0
188	20240228	164800	102404804	972	972	972	972	0
189	20240228	164700	102404804	972	972	972	972	0
190	20240228	164600	102404804	972	972	972	972	0
191	20240228	164500	102404804	972	972	972	972	0
192	20240228	164400	102404804	972	972	972	972	0
193	20240228	164300	102404804	972	972	972	972	0
194	20240228	164200	102404804	972	972	972	972	0
195	20240228	164100	102404804	972	972	972	972	0
196	20240228	164000	102404804	972	972	972	972	0
197	20240228	163900	102404804	972	972	972	972	0
198	20240228	163800	102404804	972	972	972	972	0
199	20240228	163700	102404804	972	972	972	972	0
200	20240228	163600	102404804	972	972	972	972	0
201	20240228	163500	102404804	972	972	972	972	0
202	20240228	163400	102404804	972	972	972	972	0
203	20240228	163300	102404804	972	972	972	972	0
204	20240228	163200	102404804	972	972	972	972	0
205	20240228	163100	102404804	972	972	972	972	0
206	20240228	163000	102404804	972	972	972	972	0
207	20240228	162900	102404804	972	972	972	972	0
208	20240228	162800	102404804	972	972	972	972	0
209	20240228	162700	102404804	972	972	972	972	0
210	20240228	162600	102404804	972	972	972	972	0
211	20240228	162500	102404804	972	972	972	972	0
212	20240228	162400	102404804	972	972	972	972	16763
213	20240228	162300	102404804	972	972	972	972	0
214	20240228	162200	102404804	972	972	972	972	0
215	20240228	162100	102404804	972	972	972	972	0
216	20240228	162000	102404804	972	972	972	972	0
217	20240228	161900	102404804	972	972	972	972	0
218	20240228	161800	102404804	972	972	972	972	0
219	20240228	161700	102404804	972	972	972	972	0
220	20240228	161600	102404804	972	972	972	972	0
221	20240228	161500	102404804	972	972	972	972	0
222	20240228	161400	102404804	972	972	972	972	0
223	20240228	161300	102404804	972	972	972	972	0
224	20240228	161200	102404804	972	972	972	972	0
225	20240228	161100	102404804	972	972	972	972	0
226	20240228	161000	102404804	972	972	972	972	0
227	20240228	160900	102404804	972	972	972	972	0
228	20240228	160800	102404804	972	972	972	972	0
229	20240228	160700	102404804	972	972	972	972	0
230	20240228	160600	102404804	972	972	972	972	0
231	20240228	160500	102404804	972	972	972	972	0
232	20240228	160400	102404804	972	972	972	972	0
233	20240228	160300	102404804	972	972	972	972	0
234	20240228	160200	102404804	972	972	972	972	0
235	20240228	160100	102404804	972	972	972	972	0
236	20240228	160000	102404804	972	972	972	972	0
237	20240228	155900	102404804	972	972	972	972	0
238	20240228	155800	102404804	972	972	972	972	0
239	20240228	155700	102404804	972	972	972	972	0
240	20240228	155600	102404804	972	972	972	972	0
241	20240228	155500	102404804	972	972	972	972	0
242	20240228	155400	102404804	972	972	972	972	16763
243	20240228	155300	102404804	972	972	972	972	0
244	20240228	155200	102404804	972	972	972	972	0
245	20240228	155100	102404804	972	972	972	972	0
246	20240228	155000	102404804	972	972	972	972	0
247	20240228	154900	102404804	972	972	972	972	0
248	20240228	154800	102404804	972	972	972	972	0
249	20240228	154700	102404804	972	972	972	972	0
250	20240228	154600	102404804	972	972	972	972	0
251	20240228	154500	102404804	972	972	972	972	0
252	20240228	154400	102404804	972	972	972	972	0
253	20240228	154300	102404804	972	972	972	972	0
254	20240228	154200	102404804	972	972	972	972	0
255	20240228	154100	102404804	972	972	972	972	0
256	20240228	154000	102404804	972	972	972	972	0
257	20240228	153900	102404804	972	972	972	972	0
258	20240228	153800	102404804	972	972	972	972	0
259	20240228	153700	102404804	972	972	972	972	0
260	20240228	153600	102404804	972	972	972	972	0
261	20240228	153500	102404804	972	972	972	972	0
262	20240228	153400	102404804	972	972	972	972	0
263	20240228	153300	102404804	972	972	972	972	0
264	20240228	153200	102404804	972	972	972	972	0
265	20240228	153100	102404804	972	972	972	972	0
266	20240228	153000	102404804	972	972	972	972	16763
267	20240228	152900	86111168	956	956	956	956	0
268	20240228	152800	86111168	956	956	956	956	0
269	20240228	152700	86111168	956	956	956	956	0
270	20240228	152600	86111168	956	956	956	956	0
271	20240228	152500	86111168	956	956	956	956	0
272	20240228	152400	86111168	956	956	956	956	0
273	20240228	152300	86111168	956	956	956	956	0
274	20240228	152200	86111168	956	956	956	956	0
275	20240228	152100	86111168	956	956	956	956	0
276	20240228	152000	86111168	956	956	956	956	0
277	20240228	151900	86111168	956	959	959	956	3726
278	20240228	151800	82541598	959	960	960	959	3
279	20240228	151700	82538720	960	960	960	960	140
280	20240228	151600	82404320	960	960	960	960	1
281	20240228	151500	82403360	961	961	961	961	0
282	20240228	151400	82403360	961	961	961	961	0
283	20240228	151300	82403360	961	961	961	961	0
284	20240228	151200	82403360	961	961	961	961	0
285	20240228	151100	82403360	961	960	961	959	563
286	20240228	151000	81863078	960	960	960	960	13
287	20240228	150900	81850598	963	963	963	963	0
288	20240228	150800	81850598	963	963	963	963	0
289	20240228	150700	81850598	963	963	963	963	1
290	20240228	150600	81849635	959	962	962	959	13004
291	20240228	150500	69378044	963	961	963	961	176
292	20240228	150400	69208902	961	961	961	961	0
293	20240228	150300	69208902	961	961	961	961	51
294	20240228	150200	69159891	963	963	963	963	0
295	20240228	150100	69159891	963	963	963	963	0
296	20240228	150000	69159891	963	963	963	963	0
297	20240228	145900	69159891	963	963	963	963	0
298	20240228	145800	69159891	963	963	963	963	0
299	20240228	145700	69159891	963	963	963	963	885
300	20240228	145600	68307636	960	960	960	960	0
301	20240228	145500	68307636	960	960	960	960	0
302	20240228	145400	68307636	960	960	960	960	0
303	20240228	145300	68307636	960	960	960	960	102
304	20240228	145200	68209716	960	960	960	960	0
305	20240228	145100	68209716	960	960	960	960	1
306	20240228	145000	68208756	960	960	960	960	5
307	20240228	144900	68203956	960	960	960	960	382
308	20240228	144800	67837236	963	963	963	963	0
309	20240228	144700	67837236	963	962	963	962	7700
310	20240228	144600	60426484	963	963	963	963	0
311	20240228	144500	60426484	963	963	963	963	0
312	20240228	144400	60426484	963	963	963	963	5
313	20240228	144300	60421669	967	960	967	960	9014
314	20240228	144200	51752526	960	960	960	960	0
315	20240228	144100	51752526	960	960	960	960	7
316	20240228	144000	51745806	960	960	960	960	0
317	20240228	143900	51745806	960	960	960	960	0
318	20240228	143800	51745806	960	960	960	960	0
319	20240228	143700	51745806	960	960	960	960	2
320	20240228	143600	51743886	959	959	959	959	0
321	20240228	143500	51743886	959	959	959	959	0
322	20240228	143400	51743886	959	959	959	959	0
323	20240228	143300	51743886	959	959	959	959	0
324	20240228	143200	51743886	959	959	959	959	0
325	20240228	143100	51743886	959	959	959	959	200
326	20240228	143000	51552086	960	960	960	960	0
327	20240228	142900	51552086	960	960	960	960	0
328	20240228	142800	51552086	960	960	960	960	3
329	20240228	142700	51549206	960	960	960	960	0
330	20240228	142600	51549206	960	960	960	960	0
331	20240228	142500	51549206	960	960	960	960	0
332	20240228	142400	51549206	960	960	960	960	0
333	20240228	142300	51549206	960	960	960	960	125
334	20240228	142200	51429206	960	960	960	960	20
335	20240228	142100	51410006	960	959	960	959	22
336	20240228	142000	51388888	959	959	959	959	0
337	20240228	141900	51388888	959	959	959	959	40
338	20240228	141800	51350528	959	959	959	959	1772
339	20240228	141700	49651180	959	960	960	959	1500
340	20240228	141600	48211682	961	961	961	961	0
341	20240228	141500	48211682	961	961	961	961	0
342	20240228	141400	48211682	961	961	961	961	0
343	20240228	141300	48211682	961	961	961	961	0
344	20240228	141200	48211682	961	961	961	961	0
345	20240228	141100	48211682	961	961	961	961	21
346	20240228	141000	48191501	961	961	961	961	0
347	20240228	140900	48191501	961	961	961	961	0
348	20240228	140800	48191501	961	961	961	961	0
349	20240228	140700	48191501	961	961	961	961	0
350	20240228	140600	48191501	961	961	961	961	1
351	20240228	140500	48190540	961	961	961	961	95
352	20240228	140400	48099245	961	961	961	961	100
353	20240228	140300	48003145	962	962	962	962	0
354	20240228	140200	48003145	962	962	962	962	0
355	20240228	140100	48003145	962	962	962	962	0
356	20240228	140000	48003145	962	961	962	961	210
357	20240228	135900	47801334	960	960	960	960	0
358	20240228	135800	47801334	960	960	960	960	0
359	20240228	135700	47801334	960	960	960	960	0
360	20240228	135600	47801334	960	960	960	960	0
361	20240228	135500	47801334	960	960	960	960	10
362	20240228	135400	47791734	962	961	962	961	512
363	20240228	135300	47299392	961	962	962	961	1124
364	20240228	135200	46218105	962	962	962	962	0
365	20240228	135100	46218105	962	962	962	962	0
366	20240228	135000	46218105	962	962	962	962	0
367	20240228	134900	46218105	962	962	962	962	0
368	20240228	134800	46218105	962	962	962	962	0
369	20240228	134700	46218105	962	962	962	962	0
370	20240228	134600	46218105	962	962	962	962	0
371	20240228	134500	46218105	962	962	962	962	0
372	20240228	134400	46218105	962	962	962	962	0
373	20240228	134300	46218105	962	962	962	962	2
374	20240228	134200	46216181	962	962	962	962	5
375	20240228	134100	46211371	962	962	962	962	7
376	20240228	134000	46204637	962	962	962	962	1
377	20240228	133900	46203675	961	961	961	961	230
378	20240228	133800	45982645	961	961	961	960	539
379	20240228	133700	45465193	964	964	964	964	0
380	20240228	133600	45465193	964	964	964	964	0
381	20240228	133500	45465193	964	964	964	964	0
382	20240228	133400	45465193	964	964	964	964	0
383	20240228	133300	45465193	964	964	964	964	23
384	20240228	133200	45443021	962	962	962	962	2
385	20240228	133100	45441097	961	961	961	961	0
386	20240228	133000	45441097	961	963	963	960	5145
387	20240228	132900	40501083	964	964	964	964	0
388	20240228	132800	40501083	964	964	964	964	14
389	20240228	132700	40487587	964	964	964	964	0
390	20240228	132600	40487587	964	964	964	964	0
391	20240228	132500	40487587	964	964	964	964	0
392	20240228	132400	40487587	964	964	964	964	0
393	20240228	132300	40487587	964	964	964	964	0
394	20240228	132200	40487587	964	964	964	964	1
395	20240228	132100	40486623	964	964	964	964	0
396	20240228	132000	40486623	964	964	964	964	1
397	20240228	131900	40485659	964	964	964	964	1
398	20240228	131800	40484695	965	965	965	965	0
399	20240228	131700	40484695	965	965	965	965	0
400	20240228	131600	40484695	965	965	965	965	0
401	20240228	131500	40484695	965	965	965	965	4
402	20240228	131400	40480835	964	964	964	964	2
403	20240228	131300	40478907	964	964	964	964	1
404	20240228	131200	40477943	964	964	964	964	11
405	20240228	131100	40467339	964	964	964	964	1
406	20240228	131000	40466375	964	964	964	964	1
407	20240228	130900	40465411	964	964	964	964	0
408	20240228	130800	40465411	964	964	964	964	0
409	20240228	130700	40465411	964	964	964	964	0
410	20240228	130600	40465411	964	964	964	964	0
411	20240228	130500	40465411	964	964	964	964	1
412	20240228	130400	40464447	963	963	963	963	0
413	20240228	130300	40464447	963	963	963	963	0
414	20240228	130200	40464447	963	963	963	963	0
415	20240228	130100	40464447	963	963	963	963	1
416	20240228	130000	40463484	962	962	962	962	0
417	20240228	125900	40463484	962	962	962	962	0
418	20240228	125800	40463484	962	962	962	962	1
419	20240228	125700	40462522	961	961	961	961	20
420	20240228	125600	40443302	961	964	964	961	304
421	20240228	125500	40150626	964	964	964	964	267
422	20240228	125400	39893238	964	964	964	964	0
423	20240228	125300	39893238	964	964	964	964	0
424	20240228	125200	39893238	964	964	964	964	0
425	20240228	125100	39893238	964	964	964	964	0
426	20240228	125000	39893238	964	964	964	964	0
427	20240228	124900	39893238	964	964	964	964	0
428	20240228	124800	39893238	964	964	964	964	4
429	20240228	124700	39889382	963	963	963	963	1273
430	20240228	124600	38663483	962	961	962	961	10921
431	20240228	124500	28162447	961	961	961	961	0
432	20240228	124400	28162447	961	961	961	961	0
433	20240228	124300	28162447	961	961	961	961	72
434	20240228	124200	28093255	961	961	961	961	530
435	20240228	124100	27583925	961	961	961	961	0
436	20240228	124000	27583925	961	961	961	961	0
437	20240228	123900	27583925	961	961	961	961	0
438	20240228	123800	27583925	961	961	961	961	1027
439	20240228	123700	26596978	961	962	962	961	78
440	20240228	123600	26521947	961	961	961	961	4
441	20240228	123500	26518103	961	961	961	961	0
442	20240228	123400	26518103	961	961	961	961	0
443	20240228	123300	26518103	961	961	961	961	19
444	20240228	123200	26499844	962	962	962	962	0
445	20240228	123100	26499844	962	962	962	962	0
446	20240228	123000	26499844	962	962	962	962	0
447	20240228	122900	26499844	962	962	962	962	1
448	20240228	122800	26498882	961	961	961	961	0
449	20240228	122700	26498882	961	961	961	961	0
450	20240228	122600	26498882	961	961	961	961	16
451	20240228	122500	26483506	961	961	961	961	2
452	20240228	122400	26481584	961	961	961	961	5
453	20240228	122300	26476779	961	961	961	961	23
454	20240228	122200	26454676	961	961	961	961	0
455	20240228	122100	26454676	961	961	961	961	0
456	20240228	122000	26454676	961	961	961	961	4
457	20240228	121900	26450832	961	964	964	961	2355
458	20240228	121800	24186092	964	964	964	964	0
459	20240228	121700	24186092	964	964	964	964	0
460	20240228	121600	24186092	964	964	964	964	1
461	20240228	121500	24185128	964	964	964	964	2
462	20240228	121400	24183200	964	964	964	964	1
463	20240228	121300	24182236	964	964	964	964	0
464	20240228	121200	24182236	964	964	964	964	10
465	20240228	121100	24172596	964	964	964	964	1
466	20240228	121000	24171632	965	965	965	965	0
467	20240228	120900	24171632	965	965	965	965	0
468	20240228	120800	24171632	965	965	965	965	4
469	20240228	120700	24167772	965	965	965	965	0
470	20240228	120600	24167772	965	965	965	965	0
471	20240228	120500	24167772	965	965	965	965	0
472	20240228	120400	24167772	965	965	965	965	0
473	20240228	120300	24167772	965	965	965	965	0
474	20240228	120200	24167772	965	964	965	964	5
475	20240228	120100	24162951	964	964	964	964	3
476	20240228	120000	24160059	964	966	966	964	104
477	20240228	115900	24059801	968	968	968	968	0
478	20240228	115800	24059801	968	968	968	968	0
479	20240228	115700	24059801	968	968	968	968	0
480	20240228	115600	24059801	968	968	968	968	0
481	20240228	115500	24059801	968	968	968	968	0
482	20240228	115400	24059801	968	968	968	968	0
483	20240228	115300	24059801	968	968	968	968	0
484	20240228	115200	24059801	968	968	968	967	16
485	20240228	115100	24044315	969	965	969	965	10
486	20240228	115000	24034637	969	965	969	965	308
487	20240228	114900	23736290	965	965	965	965	0
488	20240228	114800	23736290	965	965	965	965	0
489	20240228	114700	23736290	965	965	965	965	0
490	20240228	114600	23736290	965	965	965	965	0
491	20240228	114500	23736290	965	965	965	965	1
492	20240228	114400	23735325	964	964	964	964	0
493	20240228	114300	23735325	964	964	964	964	0
494	20240228	114200	23735325	964	964	964	964	0
495	20240228	114100	23735325	964	964	964	964	0
496	20240228	114000	23735325	964	964	964	964	0
497	20240228	113900	23735325	964	964	964	964	0
498	20240228	113800	23735325	964	964	964	964	0
499	20240228	113700	23735325	964	964	964	964	0
500	20240228	113600	23735325	964	964	964	964	0
501	20240228	113500	23735325	964	964	964	964	0
502	20240228	113400	23735325	964	964	964	964	0
503	20240228	113300	23735325	964	964	964	964	0
504	20240228	113200	23735325	964	964	964	964	0
505	20240228	113100	23735325	964	964	964	964	0
506	20240228	113000	23735325	964	964	968	964	31
507	20240228	112900	23705404	964	964	964	964	4
508	20240228	112800	23701548	968	965	968	964	29
509	20240228	112700	23673502	968	964	968	964	101
510	20240228	112600	23575807	964	964	964	964	12
511	20240228	112500	23564239	964	965	968	964	342
512	20240228	112400	23233234	965	965	965	965	0
513	20240228	112300	23233234	965	965	965	965	0
514	20240228	112200	23233234	965	965	965	965	1
515	20240228	112100	23232269	964	964	964	964	0
516	20240228	112000	23232269	964	964	964	964	0
517	20240228	111900	23232269	964	964	964	964	0
518	20240228	111800	23232269	964	964	964	964	0
519	20240228	111700	23232269	964	964	964	964	0
520	20240228	111600	23232269	964	964	964	964	0
521	20240228	111500	23232269	964	964	964	964	1
522	20240228	111400	23231305	964	964	964	964	15
523	20240228	111300	23216845	964	964	964	964	21
524	20240228	111200	23196601	964	965	965	964	398
525	20240228	111100	22812725	966	966	966	965	178
526	20240228	111000	22640789	967	967	968	967	10
527	20240228	110900	22631111	966	966	966	966	2
528	20240228	110800	22629179	967	967	967	967	0
529	20240228	110700	22629179	967	967	967	967	0
530	20240228	110600	22629179	967	966	967	966	8
531	20240228	110500	22621450	968	966	968	966	16
532	20240228	110400	22605975	966	966	966	966	0
533	20240228	110300	22605975	966	966	966	966	32
534	20240228	110200	22575063	966	966	966	966	22
535	20240228	110100	22553811	966	966	966	966	24
536	20240228	110000	22530627	966	967	967	966	384
537	20240228	105900	22159313	967	967	967	967	75
538	20240228	105800	22086788	967	967	967	967	23
539	20240228	105700	22064547	968	968	968	968	445
540	20240228	105600	21633787	968	968	968	968	0
541	20240228	105500	21633787	968	968	968	968	3
542	20240228	105400	21630883	968	968	968	968	51
543	20240228	105300	21581515	968	967	968	967	50
544	20240228	105200	21533164	967	966	968	966	1355
545	20240228	105100	20221889	965	965	965	965	3
546	20240228	105000	20218994	965	965	967	965	43
547	20240228	104900	20177422	965	965	965	965	59
548	20240228	104800	20120487	965	965	965	965	18
549	20240228	104700	20103117	965	964	965	964	321
550	20240228	104600	19793649	964	964	964	964	0
551	20240228	104500	19793649	964	964	964	964	0
552	20240228	104400	19793649	964	964	964	964	0
553	20240228	104300	19793649	964	964	964	964	0
554	20240228	104200	19793649	964	964	964	964	0
555	20240228	104100	19793649	964	964	964	964	0
556	20240228	104000	19793649	964	964	964	964	0
557	20240228	103900	19793649	964	964	964	964	0
558	20240228	103800	19793649	964	964	964	964	0
559	20240228	103700	19793649	964	964	964	964	0
560	20240228	103600	19793649	964	963	964	963	14
561	20240228	103500	19780155	964	964	964	964	0
562	20240228	103400	19780155	964	963	964	963	11
563	20240228	103300	19769552	962	962	962	962	1
564	20240228	103200	19768590	964	963	964	963	11
565	20240228	103100	19757987	963	964	964	963	13
566	20240228	103000	19745457	964	964	964	964	1
567	20240228	102900	19744493	964	964	964	964	6
568	20240228	102800	19738709	964	964	964	964	0
569	20240228	102700	19738709	964	964	964	964	0
570	20240228	102600	19738709	964	964	964	964	0
571	20240228	102500	19738709	964	964	964	964	1
572	20240228	102400	19737745	964	964	964	964	0
573	20240228	102300	19737745	964	964	964	964	0
574	20240228	102200	19737745	964	962	964	962	6
575	20240228	102100	19731965	962	962	962	962	350
576	20240228	102000	19395265	962	962	962	962	0
577	20240228	101900	19395265	962	962	962	962	0
578	20240228	101800	19395265	962	962	962	962	3
579	20240228	101700	19392379	962	962	962	962	0
580	20240228	101600	19392379	962	962	962	962	15
581	20240228	101500	19377949	961	960	961	960	2
582	20240228	101400	19376028	959	959	959	959	0
583	20240228	101300	19376028	959	959	959	959	1
584	20240228	101200	19375069	958	958	958	958	0
585	20240228	101100	19375069	958	960	960	957	579
586	20240228	101000	18820531	960	960	960	960	113
587	20240228	100900	18712051	959	959	959	959	1
588	20240228	100800	18711092	958	958	958	958	1
589	20240228	100700	18710134	958	962	962	958	483
590	20240228	100600	18247361	961	961	961	961	0
591	20240228	100500	18247361	961	961	961	961	1
592	20240228	100400	18246400	961	961	961	961	0
593	20240228	100300	18246400	961	961	961	961	1
594	20240228	100200	18245439	960	960	960	960	1
595	20240228	100100	18244479	960	960	960	960	1
596	20240228	100000	18243519	959	959	959	959	0
597	20240228	095900	18243519	959	959	959	959	0
598	20240228	095800	18243519	959	959	959	959	0
599	20240228	095700	18243519	959	959	959	959	1
600	20240228	095600	18242560	959	959	959	959	55
601	20240228	095500	18189815	959	959	959	959	0
602	20240228	095400	18189815	959	958	959	958	11
603	20240228	095300	18179276	958	961	961	958	10740
604	20240228	095200	7879678	962	962	962	962	4
605	20240228	095100	7875830	962	962	962	962	0
606	20240228	095000	7875830	962	961	962	961	11
607	20240228	094900	7865249	962	962	962	962	0
608	20240228	094800	7865249	962	962	962	962	30
609	20240228	094700	7836389	962	962	962	962	0
610	20240228	094600	7836389	962	962	962	962	0
611	20240228	094500	7836389	962	962	962	962	0
612	20240228	094400	7836389	962	962	962	962	0
613	20240228	094300	7836389	962	962	962	962	12
614	20240228	094200	7824845	962	962	962	962	50
615	20240228	094100	7776745	962	962	962	962	1
616	20240228	094000	7775783	961	961	962	961	132
617	20240228	093900	7648803	962	961	962	961	2
618	20240228	093800	7646880	962	961	962	961	12
619	20240228	093700	7635338	962	961	962	961	6
620	20240228	093600	7629570	961	961	962	961	3
621	20240228	093500	7626686	961	961	962	961	14
622	20240228	093400	7613221	961	961	961	961	0
623	20240228	093300	7613221	961	961	961	961	0
624	20240228	093200	7613221	961	961	961	961	1
625	20240228	093100	7612260	962	961	962	961	4
626	20240228	093000	7608414	961	961	961	961	2
627	20240228	092900	7606492	961	961	961	961	1
628	20240228	092800	7605531	960	960	960	960	0
629	20240228	092700	7605531	960	960	960	960	0
630	20240228	092600	7605531	960	960	960	960	0
631	20240228	092500	7605531	960	960	960	960	0
632	20240228	092400	7605531	960	960	960	960	5000
633	20240228	092300	2805531	960	960	960	960	1
634	20240228	092200	2804571	961	961	961	961	409
635	20240228	092100	2411522	961	961	961	961	0
636	20240228	092000	2411522	961	961	961	961	934
637	20240228	091900	1513948	961	961	961	961	0
638	20240228	091800	1513948	961	960	961	960	97
639	20240228	091700	1420733	960	961	961	960	59
640	20240228	091600	1364036	961	961	961	961	3
641	20240228	091500	1361153	961	961	961	961	3
642	20240228	091400	1358270	961	962	962	961	21
643	20240228	091300	1338076	962	962	962	962	62
644	20240228	091200	1278432	963	963	963	963	158
645	20240228	091100	1126278	963	963	963	962	106
646	20240228	091000	1024204	962	962	962	962	4
647	20240228	090900	1020356	963	964	964	963	11
648	20240228	090800	1009757	964	964	964	964	4
649	20240228	090700	1005901	965	965	965	965	0
650	20240228	090600	1005901	965	965	965	965	0
651	20240228	090500	1005901	965	965	965	965	0
652	20240228	090400	1005901	965	966	966	965	12
653	20240228	090300	994320	966	966	966	966	0
654	20240228	090200	994320	966	968	968	966	17
655	20240228	090100	977883	969	972	972	969	355
656	20240228	090000	633536	972	970	972	970	653