KissMeData/057680/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193600	1177328455	1650	1650	1650	1650	6882
3	20240228	193500	1177328455	1650	1650	1650	1650	0
4	20240228	193400	1177328455	1650	1650	1650	1650	0
5	20240228	193300	1177328455	1650	1650	1650	1650	0
6	20240228	193200	1177328455	1650	1650	1650	1650	0
7	20240228	193100	1177328455	1650	1650	1650	1650	0
8	20240228	193000	1177328455	1650	1650	1650	1650	0
9	20240228	192900	1177328455	1650	1650	1650	1650	0
10	20240228	192800	1177328455	1650	1650	1650	1650	0
11	20240228	192700	1177328455	1650	1650	1650	1650	0
12	20240228	192600	1177328455	1650	1650	1650	1650	0
13	20240228	192500	1177328455	1650	1650	1650	1650	0
14	20240228	192400	1177328455	1650	1650	1650	1650	0
15	20240228	192300	1177328455	1650	1650	1650	1650	0
16	20240228	192200	1177328455	1650	1650	1650	1650	0
17	20240228	192100	1177328455	1650	1650	1650	1650	0
18	20240228	192000	1177328455	1650	1650	1650	1650	0
19	20240228	191900	1177328455	1650	1650	1650	1650	0
20	20240228	191800	1177328455	1650	1650	1650	1650	0
21	20240228	191700	1177328455	1650	1650	1650	1650	0
22	20240228	191600	1177328455	1650	1650	1650	1650	0
23	20240228	191500	1177328455	1650	1650	1650	1650	0
24	20240228	191400	1177328455	1650	1650	1650	1650	0
25	20240228	191300	1177328455	1650	1650	1650	1650	0
26	20240228	191200	1177328455	1650	1650	1650	1650	0
27	20240228	191100	1177328455	1650	1650	1650	1650	0
28	20240228	191000	1177328455	1650	1650	1650	1650	0
29	20240228	190900	1177328455	1650	1650	1650	1650	0
30	20240228	190800	1177328455	1650	1650	1650	1650	0
31	20240228	190700	1177328455	1650	1650	1650	1650	0
32	20240228	190600	1177328455	1650	1650	1650	1650	6882
33	20240228	190500	1177328455	1650	1650	1650	1650	0
34	20240228	190400	1177328455	1650	1650	1650	1650	0
35	20240228	190300	1177328455	1650	1650	1650	1650	0
36	20240228	190200	1177328455	1650	1650	1650	1650	0
37	20240228	190100	1177328455	1650	1650	1650	1650	0
38	20240228	190000	1177328455	1650	1650	1650	1650	0
39	20240228	185900	1177328455	1650	1650	1650	1650	0
40	20240228	185800	1177328455	1650	1650	1650	1650	0
41	20240228	185700	1177328455	1650	1650	1650	1650	0
42	20240228	185600	1177328455	1650	1650	1650	1650	0
43	20240228	185500	1177328455	1650	1650	1650	1650	0
44	20240228	185400	1177328455	1650	1650	1650	1650	0
45	20240228	185300	1177328455	1650	1650	1650	1650	0
46	20240228	185200	1177328455	1650	1650	1650	1650	0
47	20240228	185100	1177328455	1650	1650	1650	1650	0
48	20240228	185000	1177328455	1650	1650	1650	1650	0
49	20240228	184900	1177328455	1650	1650	1650	1650	0
50	20240228	184800	1177328455	1650	1650	1650	1650	0
51	20240228	184700	1177328455	1650	1650	1650	1650	0
52	20240228	184600	1177328455	1650	1650	1650	1650	0
53	20240228	184500	1177328455	1650	1650	1650	1650	0
54	20240228	184400	1177328455	1650	1650	1650	1650	0
55	20240228	184300	1177328455	1650	1650	1650	1650	0
56	20240228	184200	1177328455	1650	1650	1650	1650	0
57	20240228	184100	1177328455	1650	1650	1650	1650	0
58	20240228	184000	1177328455	1650	1650	1650	1650	0
59	20240228	183900	1177328455	1650	1650	1650	1650	0
60	20240228	183800	1177328455	1650	1650	1650	1650	0
61	20240228	183700	1177328455	1650	1650	1650	1650	0
62	20240228	183600	1177328455	1650	1650	1650	1650	6882
63	20240228	183500	1177328455	1650	1650	1650	1650	0
64	20240228	183400	1177328455	1650	1650	1650	1650	0
65	20240228	183300	1177328455	1650	1650	1650	1650	0
66	20240228	183200	1177328455	1650	1650	1650	1650	0
67	20240228	183100	1177328455	1650	1650	1650	1650	0
68	20240228	183000	1177328455	1650	1650	1650	1650	0
69	20240228	182900	1177328455	1650	1650	1650	1650	0
70	20240228	182800	1177328455	1650	1650	1650	1650	0
71	20240228	182700	1177328455	1650	1650	1650	1650	0
72	20240228	182600	1177328455	1650	1650	1650	1650	0
73	20240228	182500	1177328455	1650	1650	1650	1650	0
74	20240228	182400	1177328455	1650	1650	1650	1650	0
75	20240228	182300	1177328455	1650	1650	1650	1650	0
76	20240228	182200	1177328455	1650	1650	1650	1650	0
77	20240228	182100	1177328455	1650	1650	1650	1650	0
78	20240228	182000	1177328455	1650	1650	1650	1650	0
79	20240228	181900	1177328455	1650	1650	1650	1650	0
80	20240228	181800	1177328455	1650	1650	1650	1650	0
81	20240228	181700	1177328455	1650	1650	1650	1650	0
82	20240228	181600	1177328455	1650	1650	1650	1650	0
83	20240228	181500	1177328455	1650	1650	1650	1650	0
84	20240228	181400	1177328455	1650	1650	1650	1650	0
85	20240228	181300	1177328455	1650	1650	1650	1650	0
86	20240228	181200	1177328455	1650	1650	1650	1650	0
87	20240228	181100	1177328455	1650	1650	1650	1650	0
88	20240228	181000	1177328455	1650	1650	1650	1650	0
89	20240228	180900	1177328455	1650	1650	1650	1650	0
90	20240228	180800	1177328455	1650	1650	1650	1650	0
91	20240228	180700	1177328455	1650	1650	1650	1650	0
92	20240228	180600	1177328455	1650	1650	1650	1650	6882
93	20240228	180500	1177328455	1650	1650	1650	1650	0
94	20240228	180400	1177328455	1650	1650	1650	1650	0
95	20240228	180300	1177328455	1650	1650	1650	1650	0
96	20240228	180200	1177328455	1650	1650	1650	1650	0
97	20240228	180100	1177328455	1650	1650	1650	1650	0
98	20240228	180000	1177328455	1650	1650	1650	1650	0
99	20240228	175900	1177328455	1650	1650	1650	1650	0
100	20240228	175800	1177328455	1650	1650	1650	1650	0
101	20240228	175700	1177328455	1650	1650	1650	1650	0
102	20240228	175600	1177328455	1650	1650	1650	1650	0
103	20240228	175500	1177328455	1650	1650	1650	1650	0
104	20240228	175400	1177328455	1650	1650	1650	1650	0
105	20240228	175300	1177328455	1650	1650	1650	1650	0
106	20240228	175200	1177328455	1650	1650	1650	1650	0
107	20240228	175100	1177328455	1650	1650	1650	1650	0
108	20240228	175000	1177328455	1650	1650	1650	1650	0
109	20240228	174900	1177328455	1650	1650	1650	1650	0
110	20240228	174800	1177328455	1650	1650	1650	1650	0
111	20240228	174700	1177328455	1650	1650	1650	1650	0
112	20240228	174600	1177328455	1650	1650	1650	1650	0
113	20240228	174500	1177328455	1650	1650	1650	1650	0
114	20240228	174400	1177328455	1650	1650	1650	1650	0
115	20240228	174300	1177328455	1650	1650	1650	1650	0
116	20240228	174200	1177328455	1650	1650	1650	1650	0
117	20240228	174100	1177328455	1650	1650	1650	1650	0
118	20240228	174000	1177328455	1650	1650	1650	1650	0
119	20240228	173900	1177328455	1650	1650	1650	1650	0
120	20240228	173800	1177328455	1650	1650	1650	1650	0
121	20240228	173700	1177328455	1650	1650	1650	1650	0
122	20240228	173600	1177328455	1650	1650	1650	1650	6882
123	20240228	173500	1177328455	1650	1650	1650	1650	0
124	20240228	173400	1177328455	1650	1650	1650	1650	0
125	20240228	173300	1177328455	1650	1650	1650	1650	0
126	20240228	173200	1177328455	1650	1650	1650	1650	0
127	20240228	173100	1177328455	1650	1650	1650	1650	0
128	20240228	173000	1177328455	1650	1650	1650	1650	0
129	20240228	172900	1177328455	1650	1650	1650	1650	0
130	20240228	172800	1177328455	1650	1650	1650	1650	0
131	20240228	172700	1177328455	1650	1650	1650	1650	0
132	20240228	172600	1177328455	1650	1650	1650	1650	0
133	20240228	172500	1177328455	1650	1650	1650	1650	0
134	20240228	172400	1177328455	1650	1650	1650	1650	0
135	20240228	172300	1177328455	1650	1650	1650	1650	0
136	20240228	172200	1177328455	1650	1650	1650	1650	0
137	20240228	172100	1177328455	1650	1650	1650	1650	0
138	20240228	172000	1177328455	1650	1650	1650	1650	0
139	20240228	171900	1177328455	1650	1650	1650	1650	0
140	20240228	171800	1177328455	1650	1650	1650	1650	0
141	20240228	171700	1177328455	1650	1650	1650	1650	0
142	20240228	171600	1177328455	1650	1650	1650	1650	0
143	20240228	171500	1177328455	1650	1650	1650	1650	0
144	20240228	171400	1177328455	1650	1650	1650	1650	0
145	20240228	171300	1177328455	1650	1650	1650	1650	0
146	20240228	171200	1177328455	1650	1650	1650	1650	0
147	20240228	171100	1177328455	1650	1650	1650	1650	0
148	20240228	171000	1177328455	1650	1650	1650	1650	0
149	20240228	170900	1177328455	1650	1650	1650	1650	0
150	20240228	170800	1177328455	1650	1650	1650	1650	0
151	20240228	170700	1177328455	1650	1650	1650	1650	0
152	20240228	170600	1177328455	1650	1650	1650	1650	6882
153	20240228	170500	1177328455	1650	1650	1650	1650	0
154	20240228	170400	1177328455	1650	1650	1650	1650	0
155	20240228	170300	1177328455	1650	1650	1650	1650	0
156	20240228	170200	1177328455	1650	1650	1650	1650	0
157	20240228	170100	1177328455	1650	1650	1650	1650	0
158	20240228	170000	1177328455	1650	1650	1650	1650	0
159	20240228	165900	1177328455	1650	1650	1650	1650	0
160	20240228	165800	1177328455	1650	1650	1650	1650	0
161	20240228	165700	1177328455	1650	1650	1650	1650	0
162	20240228	165600	1177328455	1650	1650	1650	1650	0
163	20240228	165500	1177328455	1650	1650	1650	1650	0
164	20240228	165400	1177328455	1650	1650	1650	1650	0
165	20240228	165300	1177328455	1650	1650	1650	1650	0
166	20240228	165200	1177328455	1650	1650	1650	1650	0
167	20240228	165100	1177328455	1650	1650	1650	1650	0
168	20240228	165000	1177328455	1650	1650	1650	1650	0
169	20240228	164900	1177328455	1650	1650	1650	1650	0
170	20240228	164800	1177328455	1650	1650	1650	1650	0
171	20240228	164700	1177328455	1650	1650	1650	1650	0
172	20240228	164600	1177328455	1650	1650	1650	1650	0
173	20240228	164500	1177328455	1650	1650	1650	1650	0
174	20240228	164400	1177328455	1650	1650	1650	1650	0
175	20240228	164300	1177328455	1650	1650	1650	1650	0
176	20240228	164200	1177328455	1650	1650	1650	1650	0
177	20240228	164100	1177328455	1650	1650	1650	1650	0
178	20240228	164000	1177328455	1650	1650	1650	1650	0
179	20240228	163900	1177328455	1650	1650	1650	1650	0
180	20240228	163800	1177328455	1650	1650	1650	1650	0
181	20240228	163700	1177328455	1650	1650	1650	1650	0
182	20240228	163600	1177328455	1650	1650	1650	1650	6882
183	20240228	163500	1177328455	1650	1650	1650	1650	0
184	20240228	163400	1177328455	1650	1650	1650	1650	0
185	20240228	163300	1177328455	1650	1650	1650	1650	0
186	20240228	163200	1177328455	1650	1650	1650	1650	0
187	20240228	163100	1177328455	1650	1650	1650	1650	0
188	20240228	163000	1177328455	1650	1650	1650	1650	0
189	20240228	162900	1177328455	1650	1650	1650	1650	0
190	20240228	162800	1177328455	1650	1650	1650	1650	0
191	20240228	162700	1177328455	1650	1650	1650	1650	0
192	20240228	162600	1177328455	1650	1650	1650	1650	0
193	20240228	162500	1177328455	1650	1650	1650	1650	0
194	20240228	162400	1177328455	1650	1650	1650	1650	0
195	20240228	162300	1177328455	1650	1650	1650	1650	0
196	20240228	162200	1177328455	1650	1650	1650	1650	0
197	20240228	162100	1177328455	1650	1650	1650	1650	0
198	20240228	162000	1177328455	1650	1650	1650	1650	0
199	20240228	161900	1177328455	1650	1650	1650	1650	0
200	20240228	161800	1177328455	1650	1650	1650	1650	0
201	20240228	161700	1177328455	1650	1650	1650	1650	0
202	20240228	161600	1177328455	1650	1650	1650	1650	0
203	20240228	161500	1177328455	1650	1650	1650	1650	0
204	20240228	161400	1177328455	1650	1650	1650	1650	0
205	20240228	161300	1177328455	1650	1650	1650	1650	0
206	20240228	161200	1177328455	1650	1650	1650	1650	0
207	20240228	161100	1177328455	1650	1650	1650	1650	0
208	20240228	161000	1177328455	1650	1650	1650	1650	0
209	20240228	160900	1177328455	1650	1650	1650	1650	0
210	20240228	160800	1177328455	1650	1650	1650	1650	0
211	20240228	160700	1177328455	1650	1650	1650	1650	0
212	20240228	160600	1177328455	1650	1650	1650	1650	6882
213	20240228	160500	1177328455	1650	1650	1650	1650	0
214	20240228	160400	1177328455	1650	1650	1650	1650	0
215	20240228	160300	1177328455	1650	1650	1650	1650	0
216	20240228	160200	1177328455	1650	1650	1650	1650	0
217	20240228	160100	1177328455	1650	1650	1650	1650	0
218	20240228	160000	1177328455	1650	1650	1650	1650	0
219	20240228	155900	1177328455	1650	1650	1650	1650	0
220	20240228	155800	1177328455	1650	1650	1650	1650	0
221	20240228	155700	1177328455	1650	1650	1650	1650	0
222	20240228	155600	1177328455	1650	1650	1650	1650	0
223	20240228	155500	1177328455	1650	1650	1650	1650	0
224	20240228	155400	1177328455	1650	1650	1650	1650	0
225	20240228	155300	1177328455	1650	1650	1650	1650	0
226	20240228	155200	1177328455	1650	1650	1650	1650	0
227	20240228	155100	1177328455	1650	1650	1650	1650	0
228	20240228	155000	1177328455	1650	1650	1650	1650	0
229	20240228	154900	1177328455	1650	1650	1650	1650	0
230	20240228	154800	1177328455	1650	1650	1650	1650	0
231	20240228	154700	1177328455	1650	1650	1650	1650	0
232	20240228	154600	1177328455	1650	1650	1650	1650	0
233	20240228	154500	1177328455	1650	1650	1650	1650	0
234	20240228	154400	1177328455	1650	1650	1650	1650	0
235	20240228	154300	1177328455	1650	1650	1650	1650	0
236	20240228	154200	1177328455	1650	1650	1650	1650	0
237	20240228	154100	1177328455	1650	1650	1650	1650	0
238	20240228	154000	1177328455	1650	1650	1650	1650	0
239	20240228	153900	1177328455	1650	1650	1650	1650	0
240	20240228	153800	1177328455	1650	1650	1650	1650	0
241	20240228	153700	1177328455	1650	1650	1650	1650	0
242	20240228	153600	1177328455	1650	1650	1650	1650	6882
243	20240228	153500	1177328455	1650	1650	1650	1650	0
244	20240228	153400	1177328455	1650	1650	1650	1650	0
245	20240228	153300	1177328455	1650	1650	1650	1650	0
246	20240228	153200	1177328455	1650	1650	1650	1650	0
247	20240228	153100	1177328455	1650	1650	1650	1650	0
248	20240228	153000	1177328455	1650	1650	1650	1650	6882
249	20240228	152900	1165973155	1650	1650	1650	1650	0
250	20240228	152800	1165973155	1650	1650	1650	1650	0
251	20240228	152700	1165973155	1650	1650	1650	1650	0
252	20240228	152600	1165973155	1650	1650	1650	1650	0
253	20240228	152500	1165973155	1650	1650	1650	1650	0
254	20240228	152400	1165973155	1650	1650	1650	1650	0
255	20240228	152300	1165973155	1650	1650	1650	1650	0
256	20240228	152200	1165973155	1650	1650	1650	1650	0
257	20240228	152100	1165973155	1650	1650	1650	1650	0
258	20240228	152000	1165973155	1650	1650	1650	1650	0
259	20240228	151900	1165973155	1650	1645	1650	1645	594
260	20240228	151800	1164996020	1645	1645	1645	1643	2955
261	20240228	151700	1160140903	1639	1646	1646	1639	351
262	20240228	151600	1159564637	1647	1648	1648	1647	55
263	20240228	151500	1159474022	1649	1649	1649	1649	122
264	20240228	151400	1159272844	1650	1650	1650	1650	51
265	20240228	151300	1159188694	1651	1651	1651	1640	6452
266	20240228	151200	1148603886	1651	1650	1651	1650	50
267	20240228	151100	1148521376	1650	1650	1650	1650	50
268	20240228	151000	1148438876	1650	1650	1650	1650	50
269	20240228	150900	1148356376	1650	1647	1650	1647	1271
270	20240228	150800	1146261698	1645	1644	1645	1644	490
271	20240228	150700	1145455784	1644	1644	1644	1644	97
272	20240228	150600	1145296316	1644	1644	1644	1643	60
273	20240228	150500	1145197694	1635	1645	1645	1635	4504
274	20240228	150400	1137812779	1647	1648	1648	1647	50
275	20240228	150300	1137730404	1643	1645	1649	1643	1051
276	20240228	150200	1136001311	1649	1649	1649	1649	50
277	20240228	150100	1135918861	1650	1650	1650	1643	403
278	20240228	150000	1135256207	1651	1652	1652	1651	50
279	20240228	145900	1135173632	1652	1652	1652	1652	50
280	20240228	145800	1135091032	1652	1652	1652	1652	50
281	20240228	145700	1135008432	1652	1652	1652	1652	83
282	20240228	145600	1134871316	1652	1652	1652	1652	105
283	20240228	145500	1134697856	1653	1653	1653	1652	80
284	20240228	145400	1134565621	1654	1652	1654	1643	1042
285	20240228	145300	1132850224	1652	1651	1652	1651	60
286	20240228	145200	1132751141	1652	1652	1652	1652	50
287	20240228	145100	1132668541	1654	1653	1655	1653	50
288	20240228	145000	1132585852	1651	1648	1651	1648	3205
289	20240228	144900	1127300288	1648	1646	1648	1646	890
290	20240228	144800	1125835298	1647	1647	1647	1647	50
291	20240228	144700	1125752948	1647	1647	1647	1642	100
292	20240228	144600	1125588498	1645	1645	1645	1645	50
293	20240228	144500	1125506248	1645	1642	1645	1642	112
294	20240228	144400	1125322230	1642	1640	1642	1640	1135
295	20240228	144300	1123459976	1640	1639	1640	1639	50
296	20240228	144200	1123378001	1639	1641	1641	1639	75
297	20240228	144100	1123255001	1641	1640	1641	1628	11594
298	20240228	144000	1104342198	1640	1642	1642	1640	50
299	20240228	143900	1104260148	1642	1642	1642	1642	50
300	20240228	143800	1104178048	1642	1641	1644	1631	10110
301	20240228	143700	1087647534	1649	1646	1649	1646	155
302	20240228	143600	1087392269	1648	1650	1650	1648	75
303	20240228	143500	1087268594	1650	1651	1651	1650	50
304	20240228	143400	1087186069	1651	1653	1653	1650	560
305	20240228	143300	1086261646	1658	1660	1661	1632	11127
306	20240228	143200	1068006628	1660	1646	1661	1645	54
307	20240228	143100	1067917016	1661	1655	1664	1644	10069
308	20240228	143000	1051310760	1665	1665	1665	1655	88
309	20240228	142900	1051164370	1665	1665	1665	1665	50
310	20240228	142800	1051081120	1665	1665	1665	1665	50
311	20240228	142700	1050997870	1665	1662	1665	1662	350
312	20240228	142600	1050416021	1662	1665	1665	1654	2545
313	20240228	142500	1046199976	1665	1665	1665	1655	558
314	20240228	142400	1045270936	1665	1661	1665	1661	2876
315	20240228	142300	1040488239	1661	1654	1662	1654	101
316	20240228	142200	1040320802	1654	1663	1663	1654	174
317	20240228	142100	1040032556	1663	1663	1663	1663	57
318	20240228	142000	1039937765	1664	1665	1665	1654	550
319	20240228	141900	1039027540	1665	1665	1665	1654	54
320	20240228	141800	1038937674	1665	1665	1665	1665	75
321	20240228	141700	1038812799	1665	1665	1665	1665	51
322	20240228	141600	1038727884	1653	1666	1666	1653	150
323	20240228	141500	1038479284	1666	1666	1666	1666	730
324	20240228	141400	1037263104	1666	1666	1666	1666	50
325	20240228	141300	1037179804	1666	1666	1666	1666	50
326	20240228	141200	1037096504	1667	1666	1667	1666	76
327	20240228	141100	1036969818	1667	1666	1667	1666	50
328	20240228	141000	1036886472	1667	1666	1667	1666	50
329	20240228	140900	1036803126	1667	1667	1667	1666	50
330	20240228	140800	1036719778	1667	1665	1667	1657	1447
331	20240228	140700	1034318133	1665	1665	1665	1657	54
332	20240228	140600	1034228247	1665	1664	1665	1664	75
333	20240228	140500	1034103374	1665	1664	1665	1664	62
334	20240228	140400	1034000146	1657	1665	1665	1657	52
335	20240228	140300	1033913632	1666	1664	1666	1664	50
336	20240228	140200	1033830338	1666	1657	1666	1657	666
337	20240228	140100	1032725338	1657	1666	1666	1657	1050
338	20240228	140000	1030985263	1666	1667	1667	1666	151
339	20240228	135900	1030733571	1667	1656	1671	1656	1075
340	20240228	135800	1028947842	1656	1657	1657	1656	50
341	20240228	135700	1028865017	1657	1659	1661	1657	3029
342	20240228	135600	1023843756	1657	1655	1657	1653	1279
343	20240228	135500	1021726225	1646	1655	1655	1646	510
344	20240228	135400	1020884875	1657	1654	1657	1654	462
345	20240228	135300	1020120688	1654	1654	1654	1654	175
346	20240228	135200	1019831238	1654	1654	1654	1654	50
347	20240228	135100	1019748538	1654	1653	1654	1653	250
348	20240228	135000	1019335239	1654	1650	1654	1650	125
349	20240228	134900	1019128907	1650	1650	1654	1650	4065
350	20240228	134800	1012418675	1650	1643	1650	1643	955
351	20240228	134700	1010847226	1643	1641	1643	1641	175
352	20240228	134600	1010559853	1641	1640	1641	1640	158
353	20240228	134500	1010300727	1640	1643	1643	1640	161
354	20240228	134400	1010036642	1644	1640	1644	1640	4000
355	20240228	134300	1003463410	1639	1640	1640	1639	196
356	20240228	134200	1003142143	1639	1639	1639	1639	4
357	20240228	134100	1003135587	1639	1639	1640	1639	30
358	20240228	134000	1003086392	1639	1640	1640	1639	79
359	20240228	133900	1002956835	1640	1640	1640	1640	50
360	20240228	133800	1002874835	1640	1640	1640	1640	2
361	20240228	133700	1002871555	1640	1640	1640	1640	9
362	20240228	133600	1002856795	1639	1639	1639	1639	1
363	20240228	133500	1002855156	1639	1638	1639	1638	3
364	20240228	133400	1002850241	1638	1638	1638	1638	4
365	20240228	133300	1002843689	1638	1640	1640	1638	52
366	20240228	133200	1002758413	1640	1640	1640	1640	63
367	20240228	133100	1002655093	1640	1640	1640	1640	0
368	20240228	133000	1002655093	1640	1640	1640	1640	1
369	20240228	132900	1002653453	1633	1633	1633	1633	0
370	20240228	132800	1002653453	1633	1633	1633	1633	200
371	20240228	132700	1002326853	1633	1640	1640	1633	200
372	20240228	132600	1002000043	1640	1640	1640	1640	1
373	20240228	132500	1001998403	1641	1640	1641	1640	2
374	20240228	132400	1001995122	1636	1633	1636	1633	39
375	20240228	132300	1001931339	1632	1632	1632	1632	0
376	20240228	132200	1001931339	1632	1632	1632	1632	29
377	20240228	132100	1001884011	1632	1632	1632	1632	1716
378	20240228	132000	999083499	1632	1635	1635	1632	302
379	20240228	131900	998589759	1635	1635	1635	1635	10
380	20240228	131800	998573409	1635	1635	1635	1635	210
381	20240228	131700	998230059	1635	1635	1635	1635	61
382	20240228	131600	998130324	1635	1635	1635	1635	22
383	20240228	131500	998094354	1635	1635	1636	1635	311
384	20240228	131400	997585591	1636	1635	1636	1635	300
385	20240228	131300	997094802	1636	1635	1636	1635	300
386	20240228	131200	996604013	1637	1637	1637	1637	301
387	20240228	131100	996111276	1637	1637	1637	1637	0
388	20240228	131000	996111276	1637	1637	1637	1637	0
389	20240228	130900	996111276	1637	1637	1637	1637	13
390	20240228	130800	996089995	1640	1640	1640	1640	5
391	20240228	130700	996081795	1630	1630	1630	1630	0
392	20240228	130600	996081795	1630	1636	1636	1630	9867
393	20240228	130500	979975800	1641	1641	1641	1641	0
394	20240228	130400	979975800	1641	1641	1641	1641	66
395	20240228	130300	979867494	1641	1641	1641	1641	0
396	20240228	130200	979867494	1641	1641	1641	1641	3
397	20240228	130100	979862571	1642	1639	1642	1638	27
398	20240228	130000	979818327	1639	1640	1641	1639	678
399	20240228	125900	978705775	1641	1640	1641	1639	31
400	20240228	125800	978654939	1635	1636	1636	1635	691
401	20240228	125700	977524734	1640	1636	1640	1636	116
402	20240228	125600	977334694	1636	1637	1637	1636	640
403	20240228	125500	976287154	1641	1641	1641	1641	604
404	20240228	125400	975295990	1641	1641	1641	1641	0
405	20240228	125300	975295990	1641	1637	1641	1637	101
406	20240228	125200	975130649	1642	1642	1642	1642	500
407	20240228	125100	974309649	1642	1642	1642	1642	0
408	20240228	125000	974309649	1642	1642	1642	1642	0
409	20240228	124900	974309649	1642	1642	1642	1642	0
410	20240228	124800	974309649	1642	1634	1642	1634	6
411	20240228	124700	974299837	1643	1643	1643	1643	0
412	20240228	124600	974299837	1643	1643	1643	1643	0
413	20240228	124500	974299837	1643	1643	1643	1643	0
414	20240228	124400	974299837	1643	1640	1643	1640	201
415	20240228	124300	973970194	1643	1641	1643	1641	300
416	20240228	124200	973477368	1641	1641	1641	1641	1
417	20240228	124100	973475727	1630	1635	1635	1630	6367
418	20240228	124000	963091323	1641	1641	1641	1641	3
419	20240228	123900	963086400	1641	1635	1641	1635	4
420	20240228	123800	963079854	1635	1634	1635	1634	381
421	20240228	123700	962457009	1635	1632	1635	1632	2024
422	20240228	123600	959147832	1631	1631	1631	1631	456
423	20240228	123500	958404096	1631	1631	1631	1631	8
424	20240228	123400	958391048	1631	1634	1635	1631	14
425	20240228	123300	958368187	1635	1634	1635	1634	200
426	20240228	123200	958041193	1635	1635	1635	1635	0
427	20240228	123100	958041193	1635	1634	1635	1631	10
428	20240228	123000	958024855	1635	1634	1635	1634	175
429	20240228	122900	957738899	1634	1634	1634	1634	11
430	20240228	122800	957720925	1634	1634	1634	1634	1
431	20240228	122700	957719291	1630	1630	1630	1630	45
432	20240228	122600	957645941	1630	1629	1630	1629	320
433	20240228	122500	957124379	1629	1629	1630	1629	381
434	20240228	122400	956503723	1628	1628	1628	1628	675
435	20240228	122300	955404823	1628	1632	1632	1628	9657
436	20240228	122200	939662650	1632	1632	1632	1632	9
437	20240228	122100	939647962	1632	1632	1632	1632	210
438	20240228	122000	939305242	1632	1632	1632	1632	52
439	20240228	121900	939220378	1632	1630	1632	1630	159
440	20240228	121800	938961164	1634	1632	1634	1631	634
441	20240228	121700	937926940	1635	1631	1635	1631	3117
442	20240228	121600	932831063	1631	1632	1632	1631	827
443	20240228	121500	931482225	1632	1634	1634	1631	1006
444	20240228	121400	929840523	1635	1637	1637	1635	1760
445	20240228	121300	926959603	1638	1643	1643	1638	1105
446	20240228	121200	925149113	1644	1643	1644	1643	177
447	20240228	121100	924858166	1640	1638	1640	1638	1121
448	20240228	121000	923021644	1637	1637	1637	1637	0
449	20240228	120900	923021644	1637	1637	1637	1637	14
450	20240228	120800	922998726	1637	1637	1637	1637	88
451	20240228	120700	922854670	1637	1633	1637	1633	290
452	20240228	120600	922380048	1632	1633	1633	1632	2136
453	20240228	120500	918893295	1633	1633	1633	1633	49
454	20240228	120400	918813278	1634	1637	1637	1632	1143
455	20240228	120300	916944538	1637	1634	1637	1634	200
456	20240228	120200	916617285	1634	1637	1637	1634	162
457	20240228	120100	916352547	1636	1633	1636	1632	1179
458	20240228	120000	914427157	1633	1637	1637	1633	3231
459	20240228	115900	909144705	1638	1638	1638	1638	808
460	20240228	115800	907821201	1638	1638	1638	1638	1105
461	20240228	115700	906011211	1637	1637	1637	1637	0
462	20240228	115600	906011211	1637	1640	1640	1637	3108
463	20240228	115500	900918614	1639	1639	1639	1639	0
464	20240228	115400	900918614	1639	1641	1641	1639	500
465	20240228	115300	900099049	1640	1640	1640	1640	3
466	20240228	115200	900094129	1640	1640	1640	1640	3567
467	20240228	115100	894244249	1641	1641	1641	1641	5
468	20240228	115000	894236044	1641	1641	1641	1641	2131
469	20240228	114900	890739073	1641	1645	1645	1641	826
470	20240228	114800	889383383	1641	1641	1641	1641	1272
471	20240228	114700	887296031	1641	1645	1645	1641	106
472	20240228	114600	887121665	1641	1642	1642	1641	176
473	20240228	114500	886832749	1641	1645	1645	1641	2191
474	20240228	114400	883234663	1645	1645	1645	1645	482
475	20240228	114300	882441773	1646	1652	1652	1646	9429
476	20240228	114200	866890530	1653	1654	1654	1653	163
477	20240228	114100	866620956	1654	1654	1654	1654	10
478	20240228	114000	866604416	1654	1654	1654	1654	18
479	20240228	113900	866574644	1655	1655	1655	1655	100
480	20240228	113800	866409144	1655	1655	1655	1655	0
481	20240228	113700	866409144	1655	1655	1655	1655	0
482	20240228	113600	866409144	1655	1655	1655	1655	10
483	20240228	113500	866392594	1654	1654	1654	1654	0
484	20240228	113400	866392594	1654	1654	1654	1654	50
485	20240228	113300	866309894	1655	1655	1655	1655	307
486	20240228	113200	865801809	1660	1660	1660	1660	0
487	20240228	113100	865801809	1660	1660	1660	1660	0
488	20240228	113000	865801809	1660	1660	1660	1660	0
489	20240228	112900	865801809	1660	1660	1660	1660	1
490	20240228	112800	865800149	1660	1660	1660	1660	1
491	20240228	112700	865798489	1656	1655	1656	1655	117
492	20240228	112600	865604738	1655	1655	1655	1655	2
493	20240228	112500	865601428	1655	1655	1655	1655	50
494	20240228	112400	865518678	1656	1656	1656	1656	0
495	20240228	112300	865518678	1656	1655	1656	1655	52
496	20240228	112200	865432616	1655	1654	1655	1654	981
497	20240228	112100	863810041	1655	1654	1655	1654	57
498	20240228	112000	863715708	1654	1654	1654	1654	12
499	20240228	111900	863695860	1655	1655	1655	1655	55
500	20240228	111800	863604835	1651	1651	1651	1651	0
501	20240228	111700	863604835	1651	1652	1652	1651	1206
502	20240228	111600	861613604	1651	1651	1651	1651	248
503	20240228	111500	861204156	1651	1651	1651	1651	10
504	20240228	111400	861187646	1654	1653	1654	1653	58
505	20240228	111300	861091722	1653	1653	1653	1653	0
506	20240228	111200	861091722	1653	1653	1653	1653	228
507	20240228	111100	860714838	1653	1653	1653	1653	0
508	20240228	111000	860714838	1653	1653	1653	1653	2
509	20240228	110900	860711532	1653	1654	1654	1653	3153
510	20240228	110800	855499523	1653	1656	1656	1653	1763
511	20240228	110700	852582045	1661	1661	1661	1661	0
512	20240228	110600	852582045	1661	1669	1669	1661	6403
513	20240228	110500	841930002	1669	1665	1669	1665	2086
514	20240228	110400	838456808	1665	1666	1666	1665	628
515	20240228	110300	837410630	1666	1671	1671	1666	2021
516	20240228	110200	834035331	1674	1674	1674	1674	0
517	20240228	110100	834035331	1674	1672	1674	1671	99
518	20240228	110000	833869849	1674	1674	1674	1674	80
519	20240228	105900	833735929	1674	1674	1674	1674	1242
520	20240228	105800	831656821	1675	1675	1675	1675	10
521	20240228	105700	831640071	1670	1670	1670	1670	132
522	20240228	105600	831419631	1670	1675	1675	1670	1871
523	20240228	105500	828285876	1676	1675	1676	1675	154
524	20240228	105400	828027919	1670	1670	1670	1670	1
525	20240228	105300	828026249	1675	1670	1675	1670	12
526	20240228	105200	828006154	1676	1670	1676	1670	136
527	20240228	105100	827778524	1676	1668	1676	1666	4189
528	20240228	105000	820797601	1668	1668	1668	1668	405
529	20240228	104900	820122061	1669	1669	1669	1668	2622
530	20240228	104800	815747163	1675	1675	1675	1675	15
531	20240228	104700	815722038	1675	1675	1675	1675	30
532	20240228	104600	815671788	1675	1675	1675	1675	1
533	20240228	104500	815670113	1668	1668	1675	1668	607
534	20240228	104400	814657592	1668	1668	1668	1668	0
535	20240228	104300	814657592	1668	1670	1670	1668	200
536	20240228	104200	814323990	1675	1669	1675	1668	105
537	20240228	104100	814148839	1669	1671	1675	1669	2188
538	20240228	104000	810496757	1672	1672	1672	1672	0
539	20240228	103900	810496757	1672	1672	1672	1672	1
540	20240228	103800	810495085	1671	1670	1671	1670	2
541	20240228	103700	810491744	1670	1670	1670	1670	3086
542	20240228	103600	805338124	1677	1677	1677	1677	0
543	20240228	103500	805338124	1677	1677	1677	1677	0
544	20240228	103400	805338124	1677	1670	1677	1670	101
545	20240228	103300	805169447	1670	1670	1670	1670	500
546	20240228	103200	804334447	1670	1671	1671	1670	670
547	20240228	103100	803215446	1670	1670	1670	1670	0
548	20240228	103000	803215446	1670	1671	1671	1670	833
549	20240228	102900	801824236	1677	1673	1677	1670	3600
550	20240228	102800	795806176	1677	1674	1677	1673	1622
551	20240228	102700	793092249	1678	1678	1678	1678	57
552	20240228	102600	792996603	1678	1679	1679	1678	55
553	20240228	102500	792904312	1678	1678	1678	1678	500
554	20240228	102400	792065312	1678	1678	1678	1678	0
555	20240228	102300	792065312	1678	1673	1678	1673	1537
556	20240228	102200	789493901	1678	1680	1680	1678	42
557	20240228	102100	789423423	1678	1673	1678	1673	339
558	20240228	102000	788855870	1673	1673	1673	1673	0
559	20240228	101900	788855870	1673	1669	1673	1669	1192
560	20240228	101800	786863206	1669	1669	1669	1669	1002
561	20240228	101700	785190868	1669	1669	1670	1669	4
562	20240228	101600	785184191	1669	1669	1669	1669	750
563	20240228	101500	783932441	1674	1674	1674	1674	0
564	20240228	101400	783932441	1674	1673	1674	1670	6177
565	20240228	101300	773612303	1674	1676	1676	1674	51
566	20240228	101200	773526927	1677	1679	1679	1676	996
567	20240228	101100	771855117	1682	1682	1682	1682	320
568	20240228	101000	771316877	1680	1680	1681	1680	3896
569	20240228	100900	764771097	1680	1680	1680	1680	722
570	20240228	100800	763558137	1679	1677	1679	1676	1001
571	20240228	100700	761878169	1678	1680	1680	1677	368
572	20240228	100600	761260737	1680	1682	1682	1680	1797
573	20240228	100500	758240489	1684	1676	1684	1675	6959
574	20240228	100400	746552783	1667	1667	1676	1667	757
575	20240228	100300	745290414	1667	1670	1671	1667	2547
576	20240228	100200	741036899	1671	1677	1677	1671	994
577	20240228	100100	739374725	1679	1679	1679	1679	144
578	20240228	100000	739132949	1679	1679	1679	1667	2222
579	20240228	095900	735407490	1679	1673	1680	1673	9796
580	20240228	095800	718962126	1673	1662	1673	1661	7567
581	20240228	095700	706356873	1662	1653	1662	1653	2216
582	20240228	095600	702682227	1652	1656	1656	1652	127
583	20240228	095500	702472119	1657	1652	1657	1652	523
584	20240228	095400	701605944	1657	1652	1657	1651	2873
585	20240228	095300	696856026	1656	1656	1657	1655	2933
586	20240228	095200	691999048	1657	1655	1657	1652	1096
587	20240228	095100	690184655	1657	1653	1657	1650	715
588	20240228	095000	689003863	1653	1652	1653	1650	2160
589	20240228	094900	685435620	1650	1647	1650	1647	4658
590	20240228	094800	677753430	1650	1646	1650	1645	2095
591	20240228	094700	674302635	1646	1646	1650	1646	979
592	20240228	094600	672691185	1650	1644	1650	1644	4408
593	20240228	094500	665435708	1644	1637	1644	1637	19226
594	20240228	094400	633952458	1638	1644	1646	1638	8573
595	20240228	094300	619897538	1644	1647	1647	1644	391
596	20240228	094200	619254153	1647	1650	1650	1647	3422
597	20240228	094100	613614240	1650	1653	1653	1649	3325
598	20240228	094000	608123440	1655	1652	1655	1652	1387
599	20240228	093900	605829961	1654	1655	1655	1651	355
600	20240228	093800	605243369	1655	1651	1655	1651	1100
601	20240228	093700	603423269	1649	1648	1649	1648	114
602	20240228	093600	603235384	1646	1645	1653	1645	5698
603	20240228	093500	593840939	1639	1641	1641	1639	4461
604	20240228	093400	586525637	1646	1639	1647	1639	737
605	20240228	093300	585312812	1640	1645	1645	1638	11509
606	20240228	093200	566442557	1638	1651	1651	1634	6467
607	20240228	093100	555857119	1651	1637	1651	1628	27205
608	20240228	093000	511417564	1638	1668	1672	1638	22911
609	20240228	092900	473485527	1667	1667	1673	1667	3176
610	20240228	092800	468190061	1673	1666	1673	1664	3594
611	20240228	092700	462202853	1666	1675	1677	1664	13611
612	20240228	092600	439474614	1675	1674	1675	1674	1837
613	20240228	092500	436399475	1674	1673	1674	1673	846
614	20240228	092400	434984057	1673	1677	1677	1673	1445
615	20240228	092300	432564462	1677	1678	1679	1676	3943
616	20240228	092200	425951305	1678	1678	1678	1677	132
617	20240228	092100	425729919	1684	1677	1684	1676	4211
618	20240228	092000	418667901	1677	1681	1681	1675	4107
619	20240228	091900	411775148	1681	1685	1687	1680	11797
620	20240228	091800	391909011	1685	1690	1690	1685	6172
621	20240228	091700	381501122	1690	1688	1690	1688	2023
622	20240228	091600	378085404	1688	1696	1696	1688	5583
623	20240228	091500	368629790	1695	1707	1707	1695	5144
624	20240228	091400	359885389	1708	1703	1708	1700	2208
625	20240228	091300	356128559	1703	1703	1703	1703	2506
626	20240228	091200	351860841	1703	1708	1708	1703	5408
627	20240228	091100	342639946	1708	1709	1710	1708	3986
628	20240228	091000	335830126	1709	1714	1720	1709	5008
629	20240228	090900	327258173	1714	1710	1720	1710	4364
630	20240228	090800	319772076	1709	1710	1713	1709	6973
631	20240228	090700	307840150	1710	1716	1718	1710	38792
632	20240228	090600	241501850	1716	1720	1720	1695	10086
633	20240228	090500	224254507	1720	1736	1736	1720	14717
634	20240228	090400	198794543	1737	1729	1739	1724	42347
635	20240228	090300	125515158	1729	1716	1731	1716	23332
636	20240228	090200	85261631	1716	1695	1723	1693	20699
637	20240228	090100	49921382	1695	1704	1704	1694	3263
638	20240228	090000	44393280	1704	1690	1704	1688	25732