KissMeData/131090/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201700	38732116	976	976	976	976	1306
3	20240228	201600	38732116	976	976	976	976	0
4	20240228	201500	38732116	976	976	976	976	0
5	20240228	201400	38732116	976	976	976	976	0
6	20240228	201300	38732116	976	976	976	976	0
7	20240228	201200	38732116	976	976	976	976	0
8	20240228	201100	38732116	976	976	976	976	0
9	20240228	201000	38732116	976	976	976	976	0
10	20240228	200900	38732116	976	976	976	976	0
11	20240228	200800	38732116	976	976	976	976	0
12	20240228	200700	38732116	976	976	976	976	0
13	20240228	200600	38732116	976	976	976	976	0
14	20240228	200500	38732116	976	976	976	976	0
15	20240228	200400	38732116	976	976	976	976	0
16	20240228	200300	38732116	976	976	976	976	0
17	20240228	200200	38732116	976	976	976	976	0
18	20240228	200100	38732116	976	976	976	976	0
19	20240228	200000	38732116	976	976	976	976	0
20	20240228	195900	38732116	976	976	976	976	0
21	20240228	195800	38732116	976	976	976	976	0
22	20240228	195700	38732116	976	976	976	976	0
23	20240228	195600	38732116	976	976	976	976	0
24	20240228	195500	38732116	976	976	976	976	0
25	20240228	195400	38732116	976	976	976	976	0
26	20240228	195300	38732116	976	976	976	976	0
27	20240228	195200	38732116	976	976	976	976	0
28	20240228	195100	38732116	976	976	976	976	0
29	20240228	195000	38732116	976	976	976	976	0
30	20240228	194900	38732116	976	976	976	976	0
31	20240228	194800	38732116	976	976	976	976	0
32	20240228	194700	38732116	976	976	976	976	1306
33	20240228	194600	38732116	976	976	976	976	0
34	20240228	194500	38732116	976	976	976	976	0
35	20240228	194400	38732116	976	976	976	976	0
36	20240228	194300	38732116	976	976	976	976	0
37	20240228	194200	38732116	976	976	976	976	0
38	20240228	194100	38732116	976	976	976	976	0
39	20240228	194000	38732116	976	976	976	976	0
40	20240228	193900	38732116	976	976	976	976	0
41	20240228	193800	38732116	976	976	976	976	0
42	20240228	193700	38732116	976	976	976	976	0
43	20240228	193600	38732116	976	976	976	976	0
44	20240228	193500	38732116	976	976	976	976	0
45	20240228	193400	38732116	976	976	976	976	0
46	20240228	193300	38732116	976	976	976	976	0
47	20240228	193200	38732116	976	976	976	976	0
48	20240228	193100	38732116	976	976	976	976	0
49	20240228	193000	38732116	976	976	976	976	0
50	20240228	192900	38732116	976	976	976	976	0
51	20240228	192800	38732116	976	976	976	976	0
52	20240228	192700	38732116	976	976	976	976	0
53	20240228	192600	38732116	976	976	976	976	0
54	20240228	192500	38732116	976	976	976	976	0
55	20240228	192400	38732116	976	976	976	976	0
56	20240228	192300	38732116	976	976	976	976	0
57	20240228	192200	38732116	976	976	976	976	0
58	20240228	192100	38732116	976	976	976	976	0
59	20240228	192000	38732116	976	976	976	976	0
60	20240228	191900	38732116	976	976	976	976	0
61	20240228	191800	38732116	976	976	976	976	0
62	20240228	191700	38732116	976	976	976	976	1306
63	20240228	191600	38732116	976	976	976	976	0
64	20240228	191500	38732116	976	976	976	976	0
65	20240228	191400	38732116	976	976	976	976	0
66	20240228	191300	38732116	976	976	976	976	0
67	20240228	191200	38732116	976	976	976	976	0
68	20240228	191100	38732116	976	976	976	976	0
69	20240228	191000	38732116	976	976	976	976	0
70	20240228	190900	38732116	976	976	976	976	0
71	20240228	190800	38732116	976	976	976	976	0
72	20240228	190700	38732116	976	976	976	976	0
73	20240228	190600	38732116	976	976	976	976	0
74	20240228	190500	38732116	976	976	976	976	0
75	20240228	190400	38732116	976	976	976	976	0
76	20240228	190300	38732116	976	976	976	976	0
77	20240228	190200	38732116	976	976	976	976	0
78	20240228	190100	38732116	976	976	976	976	0
79	20240228	190000	38732116	976	976	976	976	0
80	20240228	185900	38732116	976	976	976	976	0
81	20240228	185800	38732116	976	976	976	976	0
82	20240228	185700	38732116	976	976	976	976	0
83	20240228	185600	38732116	976	976	976	976	0
84	20240228	185500	38732116	976	976	976	976	0
85	20240228	185400	38732116	976	976	976	976	0
86	20240228	185300	38732116	976	976	976	976	0
87	20240228	185200	38732116	976	976	976	976	0
88	20240228	185100	38732116	976	976	976	976	0
89	20240228	185000	38732116	976	976	976	976	0
90	20240228	184900	38732116	976	976	976	976	0
91	20240228	184800	38732116	976	976	976	976	0
92	20240228	184700	38732116	976	976	976	976	1306
93	20240228	184600	38732116	976	976	976	976	0
94	20240228	184500	38732116	976	976	976	976	0
95	20240228	184400	38732116	976	976	976	976	0
96	20240228	184300	38732116	976	976	976	976	0
97	20240228	184200	38732116	976	976	976	976	0
98	20240228	184100	38732116	976	976	976	976	0
99	20240228	184000	38732116	976	976	976	976	0
100	20240228	183900	38732116	976	976	976	976	0
101	20240228	183800	38732116	976	976	976	976	0
102	20240228	183700	38732116	976	976	976	976	0
103	20240228	183600	38732116	976	976	976	976	0
104	20240228	183500	38732116	976	976	976	976	0
105	20240228	183400	38732116	976	976	976	976	0
106	20240228	183300	38732116	976	976	976	976	0
107	20240228	183200	38732116	976	976	976	976	0
108	20240228	183100	38732116	976	976	976	976	0
109	20240228	183000	38732116	976	976	976	976	0
110	20240228	182900	38732116	976	976	976	976	0
111	20240228	182800	38732116	976	976	976	976	0
112	20240228	182700	38732116	976	976	976	976	0
113	20240228	182600	38732116	976	976	976	976	0
114	20240228	182500	38732116	976	976	976	976	0
115	20240228	182400	38732116	976	976	976	976	0
116	20240228	182300	38732116	976	976	976	976	0
117	20240228	182200	38732116	976	976	976	976	0
118	20240228	182100	38732116	976	976	976	976	0
119	20240228	182000	38732116	976	976	976	976	0
120	20240228	181900	38732116	976	976	976	976	0
121	20240228	181800	38732116	976	976	976	976	0
122	20240228	181700	38732116	976	976	976	976	1306
123	20240228	181600	38732116	976	976	976	976	0
124	20240228	181500	38732116	976	976	976	976	0
125	20240228	181400	38732116	976	976	976	976	0
126	20240228	181300	38732116	976	976	976	976	0
127	20240228	181200	38732116	976	976	976	976	0
128	20240228	181100	38732116	976	976	976	976	0
129	20240228	181000	38732116	976	976	976	976	0
130	20240228	180900	38732116	976	976	976	976	0
131	20240228	180800	38732116	976	976	976	976	0
132	20240228	180700	38732116	976	976	976	976	0
133	20240228	180600	38732116	976	976	976	976	0
134	20240228	180500	38732116	976	976	976	976	0
135	20240228	180400	38732116	976	976	976	976	0
136	20240228	180300	38732116	976	976	976	976	0
137	20240228	180200	38732116	976	976	976	976	0
138	20240228	180100	38732116	976	976	976	976	0
139	20240228	180000	38732116	976	976	976	976	0
140	20240228	175900	38732116	976	976	976	976	0
141	20240228	175800	38732116	976	976	976	976	0
142	20240228	175700	38732116	976	976	976	976	0
143	20240228	175600	38732116	976	976	976	976	0
144	20240228	175500	38732116	976	976	976	976	0
145	20240228	175400	38732116	976	976	976	976	0
146	20240228	175300	38732116	976	976	976	976	0
147	20240228	175200	38732116	976	976	976	976	0
148	20240228	175100	38732116	976	976	976	976	0
149	20240228	175000	38732116	976	976	976	976	0
150	20240228	174900	38732116	976	976	976	976	0
151	20240228	174800	38732116	976	976	976	976	0
152	20240228	174700	38732116	976	976	976	976	1306
153	20240228	174600	38732116	976	976	976	976	0
154	20240228	174500	38732116	976	976	976	976	0
155	20240228	174400	38732116	976	976	976	976	0
156	20240228	174300	38732116	976	976	976	976	0
157	20240228	174200	38732116	976	976	976	976	0
158	20240228	174100	38732116	976	976	976	976	0
159	20240228	174000	38732116	976	976	976	976	0
160	20240228	173900	38732116	976	976	976	976	0
161	20240228	173800	38732116	976	976	976	976	0
162	20240228	173700	38732116	976	976	976	976	0
163	20240228	173600	38732116	976	976	976	976	0
164	20240228	173500	38732116	976	976	976	976	0
165	20240228	173400	38732116	976	976	976	976	0
166	20240228	173300	38732116	976	976	976	976	0
167	20240228	173200	38732116	976	976	976	976	0
168	20240228	173100	38732116	976	976	976	976	0
169	20240228	173000	38732116	976	976	976	976	0
170	20240228	172900	38732116	976	976	976	976	0
171	20240228	172800	38732116	976	976	976	976	0
172	20240228	172700	38732116	976	976	976	976	0
173	20240228	172600	38732116	976	976	976	976	0
174	20240228	172500	38732116	976	976	976	976	0
175	20240228	172400	38732116	976	976	976	976	0
176	20240228	172300	38732116	976	976	976	976	0
177	20240228	172200	38732116	976	976	976	976	0
178	20240228	172100	38732116	976	976	976	976	0
179	20240228	172000	38732116	976	976	976	976	0
180	20240228	171900	38732116	976	976	976	976	0
181	20240228	171800	38732116	976	976	976	976	0
182	20240228	171700	38732116	976	976	976	976	1306
183	20240228	171600	38732116	976	976	976	976	0
184	20240228	171500	38732116	976	976	976	976	0
185	20240228	171400	38732116	976	976	976	976	0
186	20240228	171300	38732116	976	976	976	976	0
187	20240228	171200	38732116	976	976	976	976	0
188	20240228	171100	38732116	976	976	976	976	0
189	20240228	171000	38732116	976	976	976	976	0
190	20240228	170900	38732116	976	976	976	976	0
191	20240228	170800	38732116	976	976	976	976	0
192	20240228	170700	38732116	976	976	976	976	0
193	20240228	170600	38732116	976	976	976	976	0
194	20240228	170500	38732116	976	976	976	976	0
195	20240228	170400	38732116	976	976	976	976	0
196	20240228	170300	38732116	976	976	976	976	0
197	20240228	170200	38732116	976	976	976	976	0
198	20240228	170100	38732116	976	976	976	976	0
199	20240228	170000	38732116	976	976	976	976	0
200	20240228	165900	38732116	976	976	976	976	0
201	20240228	165800	38732116	976	976	976	976	0
202	20240228	165700	38732116	976	976	976	976	0
203	20240228	165600	38732116	976	976	976	976	0
204	20240228	165500	38732116	976	976	976	976	0
205	20240228	165400	38732116	976	976	976	976	0
206	20240228	165300	38732116	976	976	976	976	0
207	20240228	165200	38732116	976	976	976	976	0
208	20240228	165100	38732116	976	976	976	976	0
209	20240228	165000	38732116	976	976	976	976	0
210	20240228	164900	38732116	976	976	976	976	0
211	20240228	164800	38732116	976	976	976	976	0
212	20240228	164700	38732116	976	976	976	976	1306
213	20240228	164600	38732116	976	976	976	976	0
214	20240228	164500	38732116	976	976	976	976	0
215	20240228	164400	38732116	976	976	976	976	0
216	20240228	164300	38732116	976	976	976	976	0
217	20240228	164200	38732116	976	976	976	976	0
218	20240228	164100	38732116	976	976	976	976	0
219	20240228	164000	38732116	976	976	976	976	0
220	20240228	163900	38732116	976	976	976	976	0
221	20240228	163800	38732116	976	976	976	976	0
222	20240228	163700	38732116	976	976	976	976	0
223	20240228	163600	38732116	976	976	976	976	0
224	20240228	163500	38732116	976	976	976	976	0
225	20240228	163400	38732116	976	976	976	976	0
226	20240228	163300	38732116	976	976	976	976	0
227	20240228	163200	38732116	976	976	976	976	0
228	20240228	163100	38732116	976	976	976	976	0
229	20240228	163000	38732116	976	976	976	976	0
230	20240228	162900	38732116	976	976	976	976	0
231	20240228	162800	38732116	976	976	976	976	0
232	20240228	162700	38732116	976	976	976	976	0
233	20240228	162600	38732116	976	976	976	976	0
234	20240228	162500	38732116	976	976	976	976	0
235	20240228	162400	38732116	976	976	976	976	0
236	20240228	162300	38732116	976	976	976	976	0
237	20240228	162200	38732116	976	976	976	976	0
238	20240228	162100	38732116	976	976	976	976	0
239	20240228	162000	38732116	976	976	976	976	0
240	20240228	161900	38732116	976	976	976	976	0
241	20240228	161800	38732116	976	976	976	976	0
242	20240228	161700	38732116	976	976	976	976	1306
243	20240228	161600	38732116	976	976	976	976	0
244	20240228	161500	38732116	976	976	976	976	0
245	20240228	161400	38732116	976	976	976	976	0
246	20240228	161300	38732116	976	976	976	976	0
247	20240228	161200	38732116	976	976	976	976	0
248	20240228	161100	38732116	976	976	976	976	0
249	20240228	161000	38732116	976	976	976	976	0
250	20240228	160900	38732116	976	976	976	976	0
251	20240228	160800	38732116	976	976	976	976	0
252	20240228	160700	38732116	976	976	976	976	0
253	20240228	160600	38732116	976	976	976	976	0
254	20240228	160500	38732116	976	976	976	976	0
255	20240228	160400	38732116	976	976	976	976	0
256	20240228	160300	38732116	976	976	976	976	0
257	20240228	160200	38732116	976	976	976	976	0
258	20240228	160100	38732116	976	976	976	976	0
259	20240228	160000	38732116	976	976	976	976	0
260	20240228	155900	38732116	976	976	976	976	0
261	20240228	155800	38732116	976	976	976	976	0
262	20240228	155700	38732116	976	976	976	976	0
263	20240228	155600	38732116	976	976	976	976	0
264	20240228	155500	38732116	976	976	976	976	0
265	20240228	155400	38732116	976	976	976	976	0
266	20240228	155300	38732116	976	976	976	976	0
267	20240228	155200	38732116	976	976	976	976	0
268	20240228	155100	38732116	976	976	976	976	0
269	20240228	155000	38732116	976	976	976	976	0
270	20240228	154900	38732116	976	976	976	976	0
271	20240228	154800	38732116	976	976	976	976	0
272	20240228	154700	38732116	976	976	976	976	1306
273	20240228	154600	38732116	976	976	976	976	0
274	20240228	154500	38732116	976	976	976	976	0
275	20240228	154400	38732116	976	976	976	976	0
276	20240228	154300	38732116	976	976	976	976	0
277	20240228	154200	38732116	976	976	976	976	0
278	20240228	154100	38732116	976	976	976	976	0
279	20240228	154000	38732116	976	976	976	976	0
280	20240228	153900	38732116	976	976	976	976	0
281	20240228	153800	38732116	976	976	976	976	0
282	20240228	153700	38732116	976	976	976	976	0
283	20240228	153600	38732116	976	976	976	976	0
284	20240228	153500	38732116	976	976	976	976	0
285	20240228	153400	38732116	976	976	976	976	0
286	20240228	153300	38732116	976	976	976	976	0
287	20240228	153200	38732116	976	976	976	976	0
288	20240228	153100	38732116	976	976	976	976	0
289	20240228	153000	38732116	976	976	976	976	1306
290	20240228	152900	37457460	976	976	976	976	0
291	20240228	152800	37457460	976	976	976	976	0
292	20240228	152700	37457460	976	976	976	976	0
293	20240228	152600	37457460	976	976	976	976	0
294	20240228	152500	37457460	976	976	976	976	0
295	20240228	152400	37457460	976	976	976	976	0
296	20240228	152300	37457460	976	976	976	976	0
297	20240228	152200	37457460	976	976	976	976	0
298	20240228	152100	37457460	976	976	976	976	0
299	20240228	152000	37457460	976	976	976	976	0
300	20240228	151900	37457460	976	976	976	976	70
301	20240228	151800	37389140	976	976	976	976	0
302	20240228	151700	37389140	976	976	976	976	2
303	20240228	151600	37387188	976	976	976	976	0
304	20240228	151500	37387188	976	976	976	976	0
305	20240228	151400	37387188	976	976	976	976	0
306	20240228	151300	37387188	976	976	976	976	0
307	20240228	151200	37387188	976	976	976	976	0
308	20240228	151100	37387188	976	976	976	976	0
309	20240228	151000	37387188	976	976	976	976	0
310	20240228	150900	37387188	976	978	978	976	106
311	20240228	150800	37283580	978	978	978	978	0
312	20240228	150700	37283580	978	978	978	978	0
313	20240228	150600	37283580	978	978	978	978	0
314	20240228	150500	37283580	978	978	978	978	0
315	20240228	150400	37283580	978	978	978	978	1
316	20240228	150300	37282602	976	976	976	976	0
317	20240228	150200	37282602	976	976	976	976	0
318	20240228	150100	37282602	976	976	976	976	0
319	20240228	150000	37282602	976	978	978	976	3
320	20240228	145900	37279670	976	977	977	976	27
321	20240228	145800	37253298	975	975	975	975	0
322	20240228	145700	37253298	975	978	978	975	2
323	20240228	145600	37251345	975	975	975	975	1
324	20240228	145500	37250370	975	975	975	975	0
325	20240228	145400	37250370	975	975	975	975	2
326	20240228	145300	37248420	975	975	975	975	0
327	20240228	145200	37248420	975	975	975	975	0
328	20240228	145100	37248420	975	974	975	974	5
329	20240228	145000	37243549	974	974	974	974	6
330	20240228	144900	37237705	978	974	978	974	15
331	20240228	144800	37223039	974	974	974	974	0
332	20240228	144700	37223039	974	974	974	974	0
333	20240228	144600	37223039	974	974	974	974	0
334	20240228	144500	37223039	974	974	974	974	0
335	20240228	144400	37223039	974	974	974	974	0
336	20240228	144300	37223039	974	974	974	974	0
337	20240228	144200	37223039	974	975	975	974	9678
338	20240228	144100	27787799	975	975	975	975	0
339	20240228	144000	27787799	975	975	975	975	0
340	20240228	143900	27787799	975	976	976	975	55
341	20240228	143800	27734134	975	976	976	975	6
342	20240228	143700	27728280	975	975	975	975	0
343	20240228	143600	27728280	975	975	975	975	0
344	20240228	143500	27728280	975	975	975	975	0
345	20240228	143400	27728280	975	975	976	975	7
346	20240228	143300	27721454	976	976	976	976	11
347	20240228	143200	27710718	975	975	975	975	0
348	20240228	143100	27710718	975	975	975	975	0
349	20240228	143000	27710718	975	976	976	975	4
350	20240228	142900	27706815	975	976	976	975	2496
351	20240228	142800	25271404	976	976	976	976	0
352	20240228	142700	25271404	976	976	976	976	0
353	20240228	142600	25271404	976	976	976	976	0
354	20240228	142500	25271404	976	976	976	976	0
355	20240228	142400	25271404	976	977	977	976	35
356	20240228	142300	25237219	976	976	976	976	0
357	20240228	142200	25237219	976	976	976	976	0
358	20240228	142100	25237219	976	976	976	976	0
359	20240228	142000	25237219	976	976	976	976	0
360	20240228	141900	25237219	976	976	976	976	0
361	20240228	141800	25237219	976	977	977	976	2878
362	20240228	141700	22426211	978	978	978	978	0
363	20240228	141600	22426211	978	978	978	978	0
364	20240228	141500	22426211	978	978	978	978	0
365	20240228	141400	22426211	978	978	978	978	0
366	20240228	141300	22426211	978	978	978	978	0
367	20240228	141200	22426211	978	978	978	978	1
368	20240228	141100	22425233	978	978	978	978	0
369	20240228	141000	22425233	978	978	978	978	1
370	20240228	140900	22424255	977	977	977	977	0
371	20240228	140800	22424255	977	977	977	977	0
372	20240228	140700	22424255	977	977	977	977	0
373	20240228	140600	22424255	977	977	977	977	0
374	20240228	140500	22424255	977	977	977	977	0
375	20240228	140400	22424255	977	977	977	977	0
376	20240228	140300	22424255	977	977	977	977	0
377	20240228	140200	22424255	977	977	977	977	20
378	20240228	140100	22404715	978	978	978	978	50
379	20240228	140000	22355815	978	978	978	978	0
380	20240228	135900	22355815	978	978	978	978	1
381	20240228	135800	22354837	977	977	977	977	0
382	20240228	135700	22354837	977	977	977	977	0
383	20240228	135600	22354837	977	977	977	977	1
384	20240228	135500	22353860	978	978	978	978	1
385	20240228	135400	22352882	977	978	978	977	70
386	20240228	135300	22284441	978	978	978	978	0
387	20240228	135200	22284441	978	978	978	978	0
388	20240228	135100	22284441	978	978	978	978	0
389	20240228	135000	22284441	978	978	978	978	0
390	20240228	134900	22284441	978	980	980	978	10
391	20240228	134800	22274647	977	977	977	977	0
392	20240228	134700	22274647	977	977	977	977	0
393	20240228	134600	22274647	977	977	977	977	0
394	20240228	134500	22274647	977	977	977	977	0
395	20240228	134400	22274647	977	977	977	977	0
396	20240228	134300	22274647	977	977	977	977	0
397	20240228	134200	22274647	977	977	977	977	0
398	20240228	134100	22274647	977	977	977	977	0
399	20240228	134000	22274647	977	977	977	977	0
400	20240228	133900	22274647	977	977	977	977	0
401	20240228	133800	22274647	977	977	977	977	0
402	20240228	133700	22274647	977	977	977	977	0
403	20240228	133600	22274647	977	977	977	977	0
404	20240228	133500	22274647	977	977	977	977	0
405	20240228	133400	22274647	977	977	977	977	0
406	20240228	133300	22274647	977	977	977	977	0
407	20240228	133200	22274647	977	977	977	977	0
408	20240228	133100	22274647	977	977	977	977	0
409	20240228	133000	22274647	977	977	977	977	0
410	20240228	132900	22274647	977	977	977	977	0
411	20240228	132800	22274647	977	977	977	977	0
412	20240228	132700	22274647	977	977	977	977	0
413	20240228	132600	22274647	977	977	977	977	0
414	20240228	132500	22274647	977	977	977	977	0
415	20240228	132400	22274647	977	977	977	977	0
416	20240228	132300	22274647	977	977	977	977	0
417	20240228	132200	22274647	977	977	977	977	0
418	20240228	132100	22274647	977	977	977	977	0
419	20240228	132000	22274647	977	977	977	977	0
420	20240228	131900	22274647	977	977	977	977	0
421	20240228	131800	22274647	977	977	977	977	0
422	20240228	131700	22274647	977	977	977	977	0
423	20240228	131600	22274647	977	977	977	977	0
424	20240228	131500	22274647	977	977	977	977	0
425	20240228	131400	22274647	977	979	979	977	977
426	20240228	131300	21318516	979	979	979	979	0
427	20240228	131200	21318516	979	979	979	979	0
428	20240228	131100	21318516	979	979	979	979	0
429	20240228	131000	21318516	979	979	979	979	0
430	20240228	130900	21318516	979	979	979	979	0
431	20240228	130800	21318516	979	979	979	979	0
432	20240228	130700	21318516	979	979	979	979	0
433	20240228	130600	21318516	979	979	979	979	852
434	20240228	130500	20484408	979	979	979	979	0
435	20240228	130400	20484408	979	979	979	979	3
436	20240228	130300	20481471	979	979	979	979	344
437	20240228	130200	20144695	977	977	977	977	0
438	20240228	130100	20144695	977	977	977	977	0
439	20240228	130000	20144695	977	977	977	977	0
440	20240228	125900	20144695	977	977	977	977	0
441	20240228	125800	20144695	977	977	977	977	0
442	20240228	125700	20144695	977	977	977	977	0
443	20240228	125600	20144695	977	977	977	977	0
444	20240228	125500	20144695	977	977	977	977	0
445	20240228	125400	20144695	977	979	979	977	4
446	20240228	125300	20140781	977	977	977	977	0
447	20240228	125200	20140781	977	977	977	977	418
448	20240228	125100	19732395	979	979	979	979	4
449	20240228	125000	19728479	977	977	977	977	0
450	20240228	124900	19728479	977	977	977	977	0
451	20240228	124800	19728479	977	977	977	977	0
452	20240228	124700	19728479	977	977	977	977	0
453	20240228	124600	19728479	977	977	977	977	0
454	20240228	124500	19728479	977	977	977	977	10
455	20240228	124400	19718709	979	979	979	979	27
456	20240228	124300	19692276	977	977	977	977	0
457	20240228	124200	19692276	977	977	977	977	0
458	20240228	124100	19692276	977	978	980	977	165
459	20240228	124000	19530751	977	977	977	977	0
460	20240228	123900	19530751	977	977	977	977	0
461	20240228	123800	19530751	977	977	977	977	0
462	20240228	123700	19530751	977	977	977	977	1
463	20240228	123600	19529774	978	978	978	978	2
464	20240228	123500	19527818	977	977	977	977	0
465	20240228	123400	19527818	977	977	977	977	0
466	20240228	123300	19527818	977	977	977	977	0
467	20240228	123200	19527818	977	977	977	977	0
468	20240228	123100	19527818	977	977	977	977	0
469	20240228	123000	19527818	977	977	977	977	0
470	20240228	122900	19527818	977	978	978	977	2
471	20240228	122800	19525863	977	977	977	977	0
472	20240228	122700	19525863	977	977	977	977	0
473	20240228	122600	19525863	977	977	977	977	0
474	20240228	122500	19525863	977	977	977	977	0
475	20240228	122400	19525863	977	977	977	977	0
476	20240228	122300	19525863	977	977	977	977	0
477	20240228	122200	19525863	977	977	977	977	0
478	20240228	122100	19525863	977	977	977	977	0
479	20240228	122000	19525863	977	977	977	977	0
480	20240228	121900	19525863	977	977	977	977	560
481	20240228	121800	18978743	977	977	977	977	0
482	20240228	121700	18978743	977	978	978	977	251
483	20240228	121600	18733336	978	978	978	978	0
484	20240228	121500	18733336	978	978	978	978	0
485	20240228	121400	18733336	978	978	978	978	0
486	20240228	121300	18733336	978	978	978	978	4
487	20240228	121200	18729424	980	980	980	980	9
488	20240228	121100	18720604	978	978	978	978	0
489	20240228	121000	18720604	978	978	978	978	0
490	20240228	120900	18720604	978	978	978	978	0
491	20240228	120800	18720604	978	978	978	978	0
492	20240228	120700	18720604	978	978	978	978	0
493	20240228	120600	18720604	978	978	978	978	0
494	20240228	120500	18720604	978	978	978	978	0
495	20240228	120400	18720604	978	978	978	978	0
496	20240228	120300	18720604	978	978	978	978	0
497	20240228	120200	18720604	978	978	978	978	0
498	20240228	120100	18720604	978	978	978	978	0
499	20240228	120000	18720604	978	978	978	978	0
500	20240228	115900	18720604	978	979	979	978	267
501	20240228	115800	18459287	979	979	979	979	0
502	20240228	115700	18459287	979	979	979	979	0
503	20240228	115600	18459287	979	979	979	979	0
504	20240228	115500	18459287	979	979	979	979	0
505	20240228	115400	18459287	979	979	979	979	0
506	20240228	115300	18459287	979	979	979	979	5
507	20240228	115200	18454392	978	978	978	978	0
508	20240228	115100	18454392	978	978	978	978	0
509	20240228	115000	18454392	978	980	980	978	1707
510	20240228	114900	16782201	979	979	979	979	5
511	20240228	114800	16777306	978	978	978	978	0
512	20240228	114700	16777306	978	978	978	978	0
513	20240228	114600	16777306	978	978	978	978	0
514	20240228	114500	16777306	978	978	978	978	0
515	20240228	114400	16777306	978	978	978	978	0
516	20240228	114300	16777306	978	978	978	978	0
517	20240228	114200	16777306	978	978	978	978	32
518	20240228	114100	16746010	979	979	979	979	86
519	20240228	114000	16661816	977	977	977	977	0
520	20240228	113900	16661816	977	977	977	977	0
521	20240228	113800	16661816	977	977	977	977	0
522	20240228	113700	16661816	977	977	977	977	0
523	20240228	113600	16661816	977	977	977	977	0
524	20240228	113500	16661816	977	977	977	977	0
525	20240228	113400	16661816	977	977	977	977	0
526	20240228	113300	16661816	977	980	980	976	283
527	20240228	113200	16384759	976	976	976	976	0
528	20240228	113100	16384759	976	976	976	976	0
529	20240228	113000	16384759	976	976	976	976	0
530	20240228	112900	16384759	976	976	976	976	0
531	20240228	112800	16384759	976	976	976	976	0
532	20240228	112700	16384759	976	976	976	976	0
533	20240228	112600	16384759	976	976	976	976	0
534	20240228	112500	16384759	976	976	976	976	0
535	20240228	112400	16384759	976	980	980	976	150
536	20240228	112300	16237927	976	977	977	976	137
537	20240228	112200	16104128	976	976	976	976	0
538	20240228	112100	16104128	976	976	976	976	0
539	20240228	112000	16104128	976	976	976	976	0
540	20240228	111900	16104128	976	976	976	976	0
541	20240228	111800	16104128	976	976	976	976	0
542	20240228	111700	16104128	976	976	976	976	0
543	20240228	111600	16104128	976	976	976	976	0
544	20240228	111500	16104128	976	980	983	976	3749
545	20240228	111400	12427811	977	977	977	977	7
546	20240228	111300	12420972	977	977	977	977	0
547	20240228	111200	12420972	977	977	977	977	0
548	20240228	111100	12420972	977	978	978	977	121
549	20240228	111000	12302668	977	977	977	977	0
550	20240228	110900	12302668	977	978	978	977	122
551	20240228	110800	12183387	976	976	976	976	0
552	20240228	110700	12183387	976	976	976	976	0
553	20240228	110600	12183387	976	976	976	976	0
554	20240228	110500	12183387	976	976	976	976	0
555	20240228	110400	12183387	976	976	976	976	0
556	20240228	110300	12183387	976	976	976	976	0
557	20240228	110200	12183387	976	978	978	976	241
558	20240228	110100	11947820	981	981	981	981	0
559	20240228	110000	11947820	981	981	981	981	0
560	20240228	105900	11947820	981	981	981	981	0
561	20240228	105800	11947820	981	981	981	981	0
562	20240228	105700	11947820	981	981	981	981	0
563	20240228	105600	11947820	981	981	981	981	1
564	20240228	105500	11946839	977	977	977	977	9
565	20240228	105400	11938046	976	976	976	976	0
566	20240228	105300	11938046	976	976	976	976	105
567	20240228	105200	11835566	976	976	976	976	139
568	20240228	105100	11699902	976	976	976	976	59
569	20240228	105000	11642318	976	977	977	976	133
570	20240228	104900	11512415	977	978	978	977	19
571	20240228	104800	11493837	979	979	979	979	10
572	20240228	104700	11484047	980	980	980	980	1
573	20240228	104600	11483067	978	979	979	978	121
574	20240228	104500	11364643	978	978	978	978	0
575	20240228	104400	11364643	978	978	978	978	0
576	20240228	104300	11364643	978	978	978	978	0
577	20240228	104200	11364643	978	980	980	978	2
578	20240228	104100	11362685	978	979	979	978	120
579	20240228	104000	11245239	978	978	978	978	1
580	20240228	103900	11244261	979	980	980	979	2
581	20240228	103800	11242302	977	979	979	977	121
582	20240228	103700	11123997	980	980	980	980	0
583	20240228	103600	11123997	980	980	980	980	0
584	20240228	103500	11123997	980	980	980	980	0
585	20240228	103400	11123997	980	980	980	980	0
586	20240228	103300	11123997	980	980	980	980	0
587	20240228	103200	11123997	980	980	980	980	1
588	20240228	103100	11123017	980	980	980	980	0
589	20240228	103000	11123017	980	980	980	980	1
590	20240228	102900	11122037	977	977	977	977	0
591	20240228	102800	11122037	977	979	979	977	196
592	20240228	102700	10930283	980	980	980	980	0
593	20240228	102600	10930283	980	980	980	980	0
594	20240228	102500	10930283	980	980	980	980	0
595	20240228	102400	10930283	980	980	980	980	1
596	20240228	102300	10929303	977	977	977	977	0
597	20240228	102200	10929303	977	977	977	977	0
598	20240228	102100	10929303	977	979	979	977	123
599	20240228	102000	10809043	980	980	980	980	0
600	20240228	101900	10809043	980	980	980	980	0
601	20240228	101800	10809043	980	980	980	980	0
602	20240228	101700	10809043	980	980	980	980	0
603	20240228	101600	10809043	980	978	980	978	5
604	20240228	101500	10804148	976	976	976	976	0
605	20240228	101400	10804148	976	976	976	976	0
606	20240228	101300	10804148	976	976	976	976	0
607	20240228	101200	10804148	976	976	976	976	0
608	20240228	101100	10804148	976	976	976	976	1
609	20240228	101000	10803172	982	977	982	977	4
610	20240228	100900	10799249	976	976	976	976	0
611	20240228	100800	10799249	976	976	976	976	0
612	20240228	100700	10799249	976	977	977	976	420
613	20240228	100600	10388976	976	976	976	976	1
614	20240228	100500	10388000	976	976	976	976	230
615	20240228	100400	10163520	977	977	977	977	0
616	20240228	100300	10163520	977	977	977	977	0
617	20240228	100200	10163520	977	977	977	977	0
618	20240228	100100	10163520	977	977	977	977	0
619	20240228	100000	10163520	977	977	977	977	0
620	20240228	095900	10163520	977	978	978	977	128
621	20240228	095800	10038373	977	977	977	977	0
622	20240228	095700	10038373	977	977	977	977	0
623	20240228	095600	10038373	977	977	977	977	0
624	20240228	095500	10038373	977	977	977	977	0
625	20240228	095400	10038373	977	977	977	977	0
626	20240228	095300	10038373	977	977	977	977	0
627	20240228	095200	10038373	977	977	977	977	0
628	20240228	095100	10038373	977	977	977	977	0
629	20240228	095000	10038373	977	977	977	977	0
630	20240228	094900	10038373	977	977	977	977	0
631	20240228	094800	10038373	977	977	977	977	0
632	20240228	094700	10038373	977	977	977	977	0
633	20240228	094600	10038373	977	977	977	977	107
634	20240228	094500	9933834	977	977	977	977	14
635	20240228	094400	9920156	977	977	977	977	2
636	20240228	094300	9918202	976	976	976	976	0
637	20240228	094200	9918202	976	976	976	976	4
638	20240228	094100	9914298	977	977	977	976	131
639	20240228	094000	9786346	976	977	977	976	10
640	20240228	093900	9776579	977	977	977	977	1
641	20240228	093800	9775602	975	975	975	975	0
642	20240228	093700	9775602	975	975	975	975	0
643	20240228	093600	9775602	975	975	975	975	0
644	20240228	093500	9775602	975	975	975	975	4
645	20240228	093400	9771702	975	975	975	975	0
646	20240228	093300	9771702	975	975	975	975	0
647	20240228	093200	9771702	975	975	975	975	0
648	20240228	093100	9771702	975	975	975	975	342
649	20240228	093000	9438252	975	975	975	975	0
650	20240228	092900	9438252	975	975	975	975	0
651	20240228	092800	9438252	975	975	975	975	87
652	20240228	092700	9353427	975	975	975	975	1
653	20240228	092600	9352452	973	975	975	973	766
654	20240228	092500	8606234	975	975	975	975	250
655	20240228	092400	8362484	975	975	975	975	0
656	20240228	092300	8362484	975	975	975	975	9
657	20240228	092200	8353709	975	974	975	972	212
658	20240228	092100	8147326	972	972	972	972	0
659	20240228	092000	8147326	972	973	973	972	1338
660	20240228	091900	6845790	973	973	973	973	220
661	20240228	091800	6631730	972	973	973	972	510
662	20240228	091700	6135710	972	972	972	972	232
663	20240228	091600	5910206	973	972	973	972	41
664	20240228	091500	5870314	972	974	974	972	4841
665	20240228	091400	1160538	975	977	977	975	179
666	20240228	091300	985911	977	977	977	977	0
667	20240228	091200	985911	977	975	977	974	10
668	20240228	091100	976152	976	976	976	976	1
669	20240228	091000	975176	984	984	984	984	0
670	20240228	090900	975176	984	984	984	984	0
671	20240228	090800	975176	984	984	984	984	0
672	20240228	090700	975176	984	984	984	984	1
673	20240228	090600	974192	984	984	984	984	0
674	20240228	090500	974192	984	974	984	974	65
675	20240228	090400	910822	973	973	973	973	0
676	20240228	090300	910822	973	973	973	973	120
677	20240228	090200	794062	973	973	973	973	0
678	20240228	090100	794062	973	973	973	972	98
679	20240228	090000	698761	973	972	973	972	502