KissMeData/027710/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191000	552810632	1583	1583	1583	1583	1659
3	20240228	190900	552810632	1583	1583	1583	1583	0
4	20240228	190800	552810632	1583	1583	1583	1583	0
5	20240228	190700	552810632	1583	1583	1583	1583	0
6	20240228	190600	552810632	1583	1583	1583	1583	0
7	20240228	190500	552810632	1583	1583	1583	1583	0
8	20240228	190400	552810632	1583	1583	1583	1583	0
9	20240228	190300	552810632	1583	1583	1583	1583	0
10	20240228	190200	552810632	1583	1583	1583	1583	0
11	20240228	190100	552810632	1583	1583	1583	1583	0
12	20240228	190000	552810632	1583	1583	1583	1583	0
13	20240228	185900	552810632	1583	1583	1583	1583	0
14	20240228	185800	552810632	1583	1583	1583	1583	0
15	20240228	185700	552810632	1583	1583	1583	1583	0
16	20240228	185600	552810632	1583	1583	1583	1583	0
17	20240228	185500	552810632	1583	1583	1583	1583	0
18	20240228	185400	552810632	1583	1583	1583	1583	0
19	20240228	185300	552810632	1583	1583	1583	1583	0
20	20240228	185200	552810632	1583	1583	1583	1583	0
21	20240228	185100	552810632	1583	1583	1583	1583	0
22	20240228	185000	552810632	1583	1583	1583	1583	0
23	20240228	184900	552810632	1583	1583	1583	1583	0
24	20240228	184800	552810632	1583	1583	1583	1583	0
25	20240228	184700	552810632	1583	1583	1583	1583	0
26	20240228	184600	552810632	1583	1583	1583	1583	0
27	20240228	184500	552810632	1583	1583	1583	1583	0
28	20240228	184400	552810632	1583	1583	1583	1583	0
29	20240228	184300	552810632	1583	1583	1583	1583	0
30	20240228	184200	552810632	1583	1583	1583	1583	0
31	20240228	184100	552810632	1583	1583	1583	1583	0
32	20240228	184000	552810632	1583	1583	1583	1583	1659
33	20240228	183900	552810632	1583	1583	1583	1583	0
34	20240228	183800	552810632	1583	1583	1583	1583	0
35	20240228	183700	552810632	1583	1583	1583	1583	0
36	20240228	183600	552810632	1583	1583	1583	1583	0
37	20240228	183500	552810632	1583	1583	1583	1583	0
38	20240228	183400	552810632	1583	1583	1583	1583	0
39	20240228	183300	552810632	1583	1583	1583	1583	0
40	20240228	183200	552810632	1583	1583	1583	1583	0
41	20240228	183100	552810632	1583	1583	1583	1583	0
42	20240228	183000	552810632	1583	1583	1583	1583	0
43	20240228	182900	552810632	1583	1583	1583	1583	0
44	20240228	182800	552810632	1583	1583	1583	1583	0
45	20240228	182700	552810632	1583	1583	1583	1583	0
46	20240228	182600	552810632	1583	1583	1583	1583	0
47	20240228	182500	552810632	1583	1583	1583	1583	0
48	20240228	182400	552810632	1583	1583	1583	1583	0
49	20240228	182300	552810632	1583	1583	1583	1583	0
50	20240228	182200	552810632	1583	1583	1583	1583	0
51	20240228	182100	552810632	1583	1583	1583	1583	0
52	20240228	182000	552810632	1583	1583	1583	1583	0
53	20240228	181900	552810632	1583	1583	1583	1583	0
54	20240228	181800	552810632	1583	1583	1583	1583	0
55	20240228	181700	552810632	1583	1583	1583	1583	0
56	20240228	181600	552810632	1583	1583	1583	1583	0
57	20240228	181500	552810632	1583	1583	1583	1583	0
58	20240228	181400	552810632	1583	1583	1583	1583	0
59	20240228	181300	552810632	1583	1583	1583	1583	0
60	20240228	181200	552810632	1583	1583	1583	1583	0
61	20240228	181100	552810632	1583	1583	1583	1583	0
62	20240228	181000	552810632	1583	1583	1583	1583	1659
63	20240228	180900	552810632	1583	1583	1583	1583	0
64	20240228	180800	552810632	1583	1583	1583	1583	0
65	20240228	180700	552810632	1583	1583	1583	1583	0
66	20240228	180600	552810632	1583	1583	1583	1583	0
67	20240228	180500	552810632	1583	1583	1583	1583	0
68	20240228	180400	552810632	1583	1583	1583	1583	0
69	20240228	180300	552810632	1583	1583	1583	1583	0
70	20240228	180200	552810632	1583	1583	1583	1583	0
71	20240228	180100	552810632	1583	1583	1583	1583	0
72	20240228	180000	552810632	1583	1583	1583	1583	0
73	20240228	175900	552810632	1583	1583	1583	1583	0
74	20240228	175800	552810632	1583	1583	1583	1583	0
75	20240228	175700	552810632	1583	1583	1583	1583	0
76	20240228	175600	552810632	1583	1583	1583	1583	0
77	20240228	175500	552810632	1583	1583	1583	1583	0
78	20240228	175400	552810632	1583	1583	1583	1583	0
79	20240228	175300	552810632	1583	1583	1583	1583	0
80	20240228	175200	552810632	1583	1583	1583	1583	0
81	20240228	175100	552810632	1583	1583	1583	1583	0
82	20240228	175000	552810632	1583	1583	1583	1583	0
83	20240228	174900	552810632	1583	1583	1583	1583	0
84	20240228	174800	552810632	1583	1583	1583	1583	0
85	20240228	174700	552810632	1583	1583	1583	1583	0
86	20240228	174600	552810632	1583	1583	1583	1583	0
87	20240228	174500	552810632	1583	1583	1583	1583	0
88	20240228	174400	552810632	1583	1583	1583	1583	0
89	20240228	174300	552810632	1583	1583	1583	1583	0
90	20240228	174200	552810632	1583	1583	1583	1583	0
91	20240228	174100	552810632	1583	1583	1583	1583	0
92	20240228	174000	552810632	1583	1583	1583	1583	1659
93	20240228	173900	552810632	1583	1583	1583	1583	0
94	20240228	173800	552810632	1583	1583	1583	1583	0
95	20240228	173700	552810632	1583	1583	1583	1583	0
96	20240228	173600	552810632	1583	1583	1583	1583	0
97	20240228	173500	552810632	1583	1583	1583	1583	0
98	20240228	173400	552810632	1583	1583	1583	1583	0
99	20240228	173300	552810632	1583	1583	1583	1583	0
100	20240228	173200	552810632	1583	1583	1583	1583	0
101	20240228	173100	552810632	1583	1583	1583	1583	0
102	20240228	173000	552810632	1583	1583	1583	1583	0
103	20240228	172900	552810632	1583	1583	1583	1583	0
104	20240228	172800	552810632	1583	1583	1583	1583	0
105	20240228	172700	552810632	1583	1583	1583	1583	0
106	20240228	172600	552810632	1583	1583	1583	1583	0
107	20240228	172500	552810632	1583	1583	1583	1583	0
108	20240228	172400	552810632	1583	1583	1583	1583	0
109	20240228	172300	552810632	1583	1583	1583	1583	0
110	20240228	172200	552810632	1583	1583	1583	1583	0
111	20240228	172100	552810632	1583	1583	1583	1583	0
112	20240228	172000	552810632	1583	1583	1583	1583	0
113	20240228	171900	552810632	1583	1583	1583	1583	0
114	20240228	171800	552810632	1583	1583	1583	1583	0
115	20240228	171700	552810632	1583	1583	1583	1583	0
116	20240228	171600	552810632	1583	1583	1583	1583	0
117	20240228	171500	552810632	1583	1583	1583	1583	0
118	20240228	171400	552810632	1583	1583	1583	1583	0
119	20240228	171300	552810632	1583	1583	1583	1583	0
120	20240228	171200	552810632	1583	1583	1583	1583	0
121	20240228	171100	552810632	1583	1583	1583	1583	0
122	20240228	171000	552810632	1583	1583	1583	1583	1659
123	20240228	170900	552810632	1583	1583	1583	1583	0
124	20240228	170800	552810632	1583	1583	1583	1583	0
125	20240228	170700	552810632	1583	1583	1583	1583	0
126	20240228	170600	552810632	1583	1583	1583	1583	0
127	20240228	170500	552810632	1583	1583	1583	1583	0
128	20240228	170400	552810632	1583	1583	1583	1583	0
129	20240228	170300	552810632	1583	1583	1583	1583	0
130	20240228	170200	552810632	1583	1583	1583	1583	0
131	20240228	170100	552810632	1583	1583	1583	1583	0
132	20240228	170000	552810632	1583	1583	1583	1583	0
133	20240228	165900	552810632	1583	1583	1583	1583	0
134	20240228	165800	552810632	1583	1583	1583	1583	0
135	20240228	165700	552810632	1583	1583	1583	1583	0
136	20240228	165600	552810632	1583	1583	1583	1583	0
137	20240228	165500	552810632	1583	1583	1583	1583	0
138	20240228	165400	552810632	1583	1583	1583	1583	0
139	20240228	165300	552810632	1583	1583	1583	1583	0
140	20240228	165200	552810632	1583	1583	1583	1583	0
141	20240228	165100	552810632	1583	1583	1583	1583	0
142	20240228	165000	552810632	1583	1583	1583	1583	0
143	20240228	164900	552810632	1583	1583	1583	1583	0
144	20240228	164800	552810632	1583	1583	1583	1583	0
145	20240228	164700	552810632	1583	1583	1583	1583	0
146	20240228	164600	552810632	1583	1583	1583	1583	0
147	20240228	164500	552810632	1583	1583	1583	1583	0
148	20240228	164400	552810632	1583	1583	1583	1583	0
149	20240228	164300	552810632	1583	1583	1583	1583	0
150	20240228	164200	552810632	1583	1583	1583	1583	0
151	20240228	164100	552810632	1583	1583	1583	1583	0
152	20240228	164000	552810632	1583	1583	1583	1583	1659
153	20240228	163900	552810632	1583	1583	1583	1583	0
154	20240228	163800	552810632	1583	1583	1583	1583	0
155	20240228	163700	552810632	1583	1583	1583	1583	0
156	20240228	163600	552810632	1583	1583	1583	1583	0
157	20240228	163500	552810632	1583	1583	1583	1583	0
158	20240228	163400	552810632	1583	1583	1583	1583	0
159	20240228	163300	552810632	1583	1583	1583	1583	0
160	20240228	163200	552810632	1583	1583	1583	1583	0
161	20240228	163100	552810632	1583	1583	1583	1583	0
162	20240228	163000	552810632	1583	1583	1583	1583	0
163	20240228	162900	552810632	1583	1583	1583	1583	0
164	20240228	162800	552810632	1583	1583	1583	1583	0
165	20240228	162700	552810632	1583	1583	1583	1583	0
166	20240228	162600	552810632	1583	1583	1583	1583	0
167	20240228	162500	552810632	1583	1583	1583	1583	0
168	20240228	162400	552810632	1583	1583	1583	1583	0
169	20240228	162300	552810632	1583	1583	1583	1583	0
170	20240228	162200	552810632	1583	1583	1583	1583	0
171	20240228	162100	552810632	1583	1583	1583	1583	0
172	20240228	162000	552810632	1583	1583	1583	1583	0
173	20240228	161900	552810632	1583	1583	1583	1583	0
174	20240228	161800	552810632	1583	1583	1583	1583	0
175	20240228	161700	552810632	1583	1583	1583	1583	0
176	20240228	161600	552810632	1583	1583	1583	1583	0
177	20240228	161500	552810632	1583	1583	1583	1583	0
178	20240228	161400	552810632	1583	1583	1583	1583	0
179	20240228	161300	552810632	1583	1583	1583	1583	0
180	20240228	161200	552810632	1583	1583	1583	1583	0
181	20240228	161100	552810632	1583	1583	1583	1583	0
182	20240228	161000	552810632	1583	1583	1583	1583	1659
183	20240228	160900	552810632	1583	1583	1583	1583	0
184	20240228	160800	552810632	1583	1583	1583	1583	0
185	20240228	160700	552810632	1583	1583	1583	1583	0
186	20240228	160600	552810632	1583	1583	1583	1583	0
187	20240228	160500	552810632	1583	1583	1583	1583	0
188	20240228	160400	552810632	1583	1583	1583	1583	0
189	20240228	160300	552810632	1583	1583	1583	1583	0
190	20240228	160200	552810632	1583	1583	1583	1583	0
191	20240228	160100	552810632	1583	1583	1583	1583	0
192	20240228	160000	552810632	1583	1583	1583	1583	0
193	20240228	155900	552810632	1583	1583	1583	1583	0
194	20240228	155800	552810632	1583	1583	1583	1583	0
195	20240228	155700	552810632	1583	1583	1583	1583	0
196	20240228	155600	552810632	1583	1583	1583	1583	0
197	20240228	155500	552810632	1583	1583	1583	1583	0
198	20240228	155400	552810632	1583	1583	1583	1583	0
199	20240228	155300	552810632	1583	1583	1583	1583	0
200	20240228	155200	552810632	1583	1583	1583	1583	0
201	20240228	155100	552810632	1583	1583	1583	1583	0
202	20240228	155000	552810632	1583	1583	1583	1583	0
203	20240228	154900	552810632	1583	1583	1583	1583	0
204	20240228	154800	552810632	1583	1583	1583	1583	0
205	20240228	154700	552810632	1583	1583	1583	1583	0
206	20240228	154600	552810632	1583	1583	1583	1583	0
207	20240228	154500	552810632	1583	1583	1583	1583	0
208	20240228	154400	552810632	1583	1583	1583	1583	0
209	20240228	154300	552810632	1583	1583	1583	1583	0
210	20240228	154200	552810632	1583	1583	1583	1583	0
211	20240228	154100	552810632	1583	1583	1583	1583	0
212	20240228	154000	552810632	1583	1583	1583	1583	1659
213	20240228	153900	552810632	1583	1583	1583	1583	0
214	20240228	153800	552810632	1583	1583	1583	1583	0
215	20240228	153700	552810632	1583	1583	1583	1583	0
216	20240228	153600	552810632	1583	1583	1583	1583	0
217	20240228	153500	552810632	1583	1583	1583	1583	0
218	20240228	153400	552810632	1583	1583	1583	1583	0
219	20240228	153300	552810632	1583	1583	1583	1583	0
220	20240228	153200	552810632	1583	1583	1583	1583	0
221	20240228	153100	552810632	1583	1583	1583	1583	0
222	20240228	153000	552810632	1583	1583	1583	1583	1659
223	20240228	152900	550184435	1583	1583	1583	1583	0
224	20240228	152800	550184435	1583	1583	1583	1583	0
225	20240228	152700	550184435	1583	1583	1583	1583	0
226	20240228	152600	550184435	1583	1583	1583	1583	0
227	20240228	152500	550184435	1583	1583	1583	1583	0
228	20240228	152400	550184435	1583	1583	1583	1583	0
229	20240228	152300	550184435	1583	1583	1583	1583	0
230	20240228	152200	550184435	1583	1583	1583	1583	0
231	20240228	152100	550184435	1583	1583	1583	1583	0
232	20240228	152000	550184435	1583	1583	1583	1583	0
233	20240228	151900	550184435	1583	1581	1583	1581	354
234	20240228	151800	549624759	1578	1582	1582	1578	8102
235	20240228	151700	536832146	1583	1583	1583	1583	512
236	20240228	151600	536021650	1583	1583	1583	1583	20
237	20240228	151500	535989990	1582	1583	1583	1582	1013
238	20240228	151400	534387423	1583	1583	1583	1583	17
239	20240228	151300	534360512	1583	1583	1583	1583	1
240	20240228	151200	534358929	1582	1583	1583	1582	350
241	20240228	151100	533805226	1583	1582	1583	1582	102
242	20240228	151000	533643861	1583	1583	1583	1583	22
243	20240228	150900	533609035	1582	1582	1582	1582	1
244	20240228	150800	533607453	1582	1582	1582	1582	1
245	20240228	150700	533605871	1583	1583	1583	1583	1
246	20240228	150600	533604288	1582	1582	1582	1582	2070
247	20240228	150500	530329548	1582	1581	1582	1581	105
248	20240228	150400	530163538	1582	1582	1582	1582	0
249	20240228	150300	530163538	1582	1582	1582	1582	0
250	20240228	150200	530163538	1582	1582	1582	1582	1264
251	20240228	150100	528163890	1582	1582	1582	1582	101
252	20240228	150000	528004108	1581	1580	1581	1580	3208
253	20240228	145900	522934434	1580	1580	1580	1580	31
254	20240228	145800	522885454	1581	1581	1581	1581	10
255	20240228	145700	522869644	1581	1581	1581	1581	0
256	20240228	145600	522869644	1581	1581	1581	1581	307
257	20240228	145500	522384277	1581	1580	1581	1579	566
258	20240228	145400	521490309	1580	1580	1580	1580	1000
259	20240228	145300	519910309	1581	1580	1581	1580	819
260	20240228	145200	518616288	1580	1580	1580	1580	3100
261	20240228	145100	513718288	1580	1580	1580	1580	3634
262	20240228	145000	507976568	1580	1580	1580	1579	2040
263	20240228	144900	504753386	1580	1580	1580	1580	642
264	20240228	144800	503739026	1580	1580	1580	1580	0
265	20240228	144700	503739026	1580	1580	1580	1580	3385
266	20240228	144600	498390726	1580	1580	1580	1580	38
267	20240228	144500	498330686	1579	1580	1580	1579	12
268	20240228	144400	498311727	1579	1579	1579	1579	35
269	20240228	144300	498256462	1579	1579	1579	1579	0
270	20240228	144200	498256462	1579	1580	1580	1579	408
271	20240228	144100	497612228	1580	1580	1580	1580	98
272	20240228	144000	497457388	1580	1580	1580	1579	202
273	20240228	143900	497138428	1579	1580	1580	1579	314
274	20240228	143800	496642621	1579	1578	1579	1578	317
275	20240228	143700	496142278	1579	1579	1579	1579	483
276	20240228	143600	495379621	1580	1580	1580	1580	20
277	20240228	143500	495348021	1580	1580	1580	1580	302
278	20240228	143400	494870861	1580	1580	1580	1580	0
279	20240228	143300	494870861	1580	1580	1580	1580	70
280	20240228	143200	494760261	1580	1580	1580	1580	5
281	20240228	143100	494752361	1580	1580	1580	1580	5
282	20240228	143000	494744461	1580	1580	1580	1580	51
283	20240228	142900	494663881	1580	1579	1580	1579	100
284	20240228	142800	494505980	1579	1579	1579	1579	0
285	20240228	142700	494505980	1579	1579	1579	1579	2023
286	20240228	142600	491311663	1579	1579	1579	1579	38
287	20240228	142500	491251661	1579	1579	1579	1579	512
288	20240228	142400	490443213	1579	1579	1579	1579	234
289	20240228	142300	490073727	1579	1579	1579	1579	770
290	20240228	142200	488857897	1579	1579	1579	1579	0
291	20240228	142100	488857897	1579	1580	1580	1579	113
292	20240228	142000	488679467	1580	1580	1580	1580	1
293	20240228	141900	488677887	1580	1580	1580	1580	302
294	20240228	141800	488200727	1580	1579	1580	1579	201
295	20240228	141700	487883347	1580	1580	1580	1577	811
296	20240228	141600	486604167	1580	1577	1580	1577	166
297	20240228	141500	486342382	1577	1579	1579	1577	602
298	20240228	141400	485392820	1580	1580	1580	1580	6
299	20240228	141300	485383340	1580	1580	1580	1580	0
300	20240228	141200	485383340	1580	1580	1580	1580	50
301	20240228	141100	485304340	1580	1580	1580	1580	7
302	20240228	141000	485293280	1580	1578	1580	1578	40
303	20240228	140900	485230144	1577	1580	1580	1577	1293
304	20240228	140800	483189448	1580	1580	1580	1580	0
305	20240228	140700	483189448	1580	1580	1580	1580	5
306	20240228	140600	483181548	1580	1580	1580	1580	13
307	20240228	140500	483161008	1579	1579	1579	1579	0
308	20240228	140400	483161008	1579	1579	1579	1579	100
309	20240228	140300	483003108	1580	1580	1580	1579	108
310	20240228	140200	482832474	1580	1580	1580	1580	0
311	20240228	140100	482832474	1580	1579	1580	1579	2101
312	20240228	140000	479514894	1580	1580	1580	1580	175
313	20240228	135900	479238394	1579	1579	1579	1579	1
314	20240228	135800	479236815	1580	1580	1580	1580	2690
315	20240228	135700	474986615	1580	1580	1580	1580	0
316	20240228	135600	474986615	1580	1580	1580	1580	110
317	20240228	135500	474812815	1580	1580	1580	1580	50
318	20240228	135400	474733815	1580	1580	1580	1580	858
319	20240228	135300	473378175	1580	1580	1580	1580	30
320	20240228	135200	473330775	1580	1580	1580	1580	124
321	20240228	135100	473134855	1580	1580	1580	1580	5
322	20240228	135000	473126955	1580	1580	1580	1580	103
323	20240228	134900	472964215	1580	1580	1580	1580	3
324	20240228	134800	472959475	1580	1580	1580	1580	1
325	20240228	134700	472957895	1580	1579	1580	1579	8391
326	20240228	134600	459708505	1579	1578	1579	1578	753
327	20240228	134500	458520262	1579	1579	1579	1579	1
328	20240228	134400	458518683	1579	1579	1579	1579	176
329	20240228	134300	458240779	1579	1579	1579	1578	26
330	20240228	134200	458199749	1578	1578	1578	1578	400
331	20240228	134100	457568549	1579	1578	1579	1578	101
332	20240228	134000	457409170	1578	1579	1579	1578	31
333	20240228	133900	457360222	1579	1579	1579	1579	6600
334	20240228	133800	446938822	1579	1579	1579	1579	332
335	20240228	133700	446414594	1579	1579	1579	1579	11
336	20240228	133600	446397225	1579	1578	1579	1578	72
337	20240228	133500	446283608	1579	1579	1579	1579	0
338	20240228	133400	446283608	1579	1579	1579	1579	0
339	20240228	133300	446283608	1579	1579	1579	1579	1
340	20240228	133200	446282029	1579	1579	1579	1579	0
341	20240228	133100	446282029	1579	1578	1579	1578	3437
342	20240228	133000	440858440	1577	1578	1578	1577	2292
343	20240228	132900	437242295	1579	1578	1579	1578	69
344	20240228	132800	437133406	1579	1579	1579	1579	200
345	20240228	132700	436817606	1579	1579	1579	1579	160
346	20240228	132600	436564966	1579	1579	1579	1579	200
347	20240228	132500	436249166	1579	1579	1579	1579	0
348	20240228	132400	436249166	1579	1579	1579	1579	0
349	20240228	132300	436249166	1579	1578	1579	1578	101
350	20240228	132200	436089787	1579	1579	1579	1579	1
351	20240228	132100	436088208	1579	1579	1579	1579	10
352	20240228	132000	436072418	1579	1579	1579	1578	610
353	20240228	131900	435109828	1579	1579	1579	1579	2
354	20240228	131800	435106670	1579	1579	1579	1579	122
355	20240228	131700	434914032	1579	1579	1579	1579	22
356	20240228	131600	434879294	1579	1578	1579	1578	132
357	20240228	131500	434670967	1579	1579	1579	1579	2
358	20240228	131400	434667809	1579	1578	1579	1578	80
359	20240228	131300	434541529	1579	1578	1579	1578	26
360	20240228	131200	434500500	1578	1578	1579	1578	1195
361	20240228	131100	432614789	1579	1579	1579	1579	60
362	20240228	131000	432520049	1579	1579	1579	1579	715
363	20240228	130900	431391064	1579	1579	1579	1579	501
364	20240228	130800	430599985	1579	1579	1579	1579	502
365	20240228	130700	429807327	1579	1579	1579	1579	630
366	20240228	130600	428812557	1579	1579	1579	1579	101
367	20240228	130500	428653078	1578	1578	1578	1578	45
368	20240228	130400	428582068	1578	1578	1578	1578	5
369	20240228	130300	428574178	1578	1578	1578	1578	950
370	20240228	130200	427075078	1579	1579	1579	1578	1751
371	20240228	130100	424311799	1579	1579	1579	1578	52
372	20240228	130000	424229741	1578	1578	1578	1578	1400
373	20240228	125900	422020541	1579	1579	1579	1578	190
374	20240228	125800	421720534	1579	1579	1579	1579	2
375	20240228	125700	421717376	1579	1579	1579	1579	0
376	20240228	125600	421717376	1579	1579	1579	1578	402
377	20240228	125500	421083018	1579	1579	1579	1579	100
378	20240228	125400	420925118	1579	1579	1579	1579	305
379	20240228	125300	420443523	1579	1579	1579	1579	50
380	20240228	125200	420364573	1579	1579	1579	1579	252
381	20240228	125100	419966665	1579	1579	1579	1579	70
382	20240228	125000	419856135	1579	1579	1579	1579	0
383	20240228	124900	419856135	1579	1579	1579	1579	0
384	20240228	124800	419856135	1579	1579	1579	1579	0
385	20240228	124700	419856135	1579	1578	1579	1578	202
386	20240228	124600	419537178	1579	1579	1579	1579	0
387	20240228	124500	419537178	1579	1579	1579	1579	1
388	20240228	124400	419535599	1579	1579	1579	1577	1249
389	20240228	124300	417565830	1579	1578	1579	1578	1624
390	20240228	124200	415003108	1579	1579	1579	1579	101
391	20240228	124100	414843629	1579	1579	1579	1579	0
392	20240228	124000	414843629	1579	1579	1579	1579	21
393	20240228	123900	414810470	1579	1579	1579	1579	0
394	20240228	123800	414810470	1579	1579	1579	1579	60
395	20240228	123700	414715730	1579	1579	1579	1578	123
396	20240228	123600	414521556	1579	1579	1579	1579	7
397	20240228	123500	414510503	1579	1579	1579	1579	1
398	20240228	123400	414508924	1578	1578	1579	1578	144
399	20240228	123300	414281691	1578	1578	1578	1578	100
400	20240228	123200	414123891	1578	1578	1578	1577	56
401	20240228	123100	414035573	1578	1578	1578	1578	195
402	20240228	123000	413727863	1579	1579	1579	1579	0
403	20240228	122900	413727863	1579	1579	1579	1579	504
404	20240228	122800	412932047	1579	1579	1579	1579	50
405	20240228	122700	412853097	1579	1579	1579	1579	0
406	20240228	122600	412853097	1579	1579	1579	1579	70
407	20240228	122500	412742567	1578	1578	1578	1578	0
408	20240228	122400	412742567	1578	1578	1578	1578	592
409	20240228	122300	411808391	1578	1578	1578	1578	0
410	20240228	122200	411808391	1578	1578	1578	1578	0
411	20240228	122100	411808391	1578	1578	1578	1578	0
412	20240228	122000	411808391	1578	1578	1578	1578	21
413	20240228	121900	411775253	1578	1578	1578	1578	1176
414	20240228	121800	409919525	1578	1578	1578	1578	11
415	20240228	121700	409902167	1578	1578	1578	1578	0
416	20240228	121600	409902167	1578	1577	1578	1577	950
417	20240228	121500	408403699	1576	1577	1577	1576	105
418	20240228	121400	408238115	1577	1577	1577	1577	20
419	20240228	121300	408206575	1577	1576	1577	1576	3201
420	20240228	121200	403158798	1577	1577	1577	1577	1635
421	20240228	121100	400580403	1576	1576	1576	1576	2
422	20240228	121000	400577251	1576	1576	1576	1576	0
423	20240228	120900	400577251	1576	1577	1577	1576	151
424	20240228	120800	400339274	1577	1577	1577	1577	75
425	20240228	120700	400220999	1577	1577	1577	1577	152
426	20240228	120600	399981295	1577	1577	1577	1576	1220
427	20240228	120500	398058055	1577	1577	1577	1577	0
428	20240228	120400	398058055	1577	1578	1578	1577	1030
429	20240228	120300	396432735	1577	1578	1578	1577	2821
430	20240228	120200	391984011	1578	1578	1578	1578	2
431	20240228	120100	391980855	1578	1578	1578	1578	14
432	20240228	120000	391958763	1578	1578	1578	1578	50
433	20240228	115900	391879863	1578	1578	1578	1578	1
434	20240228	115800	391878285	1578	1578	1578	1578	1
435	20240228	115700	391876707	1578	1578	1578	1578	90
436	20240228	115600	391734687	1579	1579	1579	1578	20767
437	20240228	115500	358958594	1579	1578	1579	1578	4960
438	20240228	115400	351131614	1578	1578	1578	1578	58
439	20240228	115300	351040090	1578	1578	1578	1578	0
440	20240228	115200	351040090	1578	1578	1578	1578	37
441	20240228	115100	350981704	1578	1578	1578	1578	10
442	20240228	115000	350965924	1578	1578	1578	1578	1583
443	20240228	114900	348467950	1578	1577	1578	1577	302
444	20240228	114800	347991690	1577	1577	1577	1577	34
445	20240228	114700	347938072	1577	1577	1577	1577	10575
446	20240228	114600	331261297	1577	1577	1577	1576	803
447	20240228	114500	329995466	1577	1577	1577	1577	1
448	20240228	114400	329993889	1576	1576	1576	1576	0
449	20240228	114300	329993889	1576	1577	1577	1576	58
450	20240228	114200	329902431	1577	1576	1577	1575	245
451	20240228	114100	329516446	1577	1577	1577	1577	150
452	20240228	114000	329279896	1577	1577	1577	1577	0
453	20240228	113900	329279896	1577	1577	1577	1577	92
454	20240228	113800	329134812	1577	1576	1577	1576	7341
455	20240228	113700	317565393	1576	1576	1576	1576	2047
456	20240228	113600	314339321	1576	1576	1576	1576	2112
457	20240228	113500	311010809	1576	1576	1576	1576	1100
458	20240228	113400	309277209	1576	1576	1576	1576	214
459	20240228	113300	308939945	1576	1576	1576	1576	7
460	20240228	113200	308928913	1575	1575	1576	1575	760
461	20240228	113100	307731903	1576	1576	1576	1576	50
462	20240228	113000	307653103	1576	1575	1576	1575	2
463	20240228	112900	307649952	1576	1576	1576	1575	4753
464	20240228	112800	300163875	1576	1576	1576	1575	699
465	20240228	112700	299062879	1576	1576	1576	1576	80
466	20240228	112600	298936799	1576	1576	1576	1576	53
467	20240228	112500	298853271	1576	1576	1576	1576	636
468	20240228	112400	297850935	1576	1576	1576	1576	90
469	20240228	112300	297709095	1576	1576	1576	1576	210
470	20240228	112200	297378135	1575	1576	1576	1575	21
471	20240228	112100	297345058	1575	1576	1576	1575	2326
472	20240228	112000	293681558	1575	1576	1576	1575	924
473	20240228	111900	292225735	1576	1576	1576	1576	211
474	20240228	111800	291893199	1576	1576	1576	1575	1433
475	20240228	111700	289634793	1576	1576	1576	1576	707
476	20240228	111600	288520561	1577	1577	1577	1577	0
477	20240228	111500	288520561	1577	1577	1577	1576	1506
478	20240228	111400	286147099	1576	1576	1576	1576	0
479	20240228	111300	286147099	1576	1576	1576	1576	2777
480	20240228	111200	281770547	1576	1576	1576	1576	4548
481	20240228	111100	274602899	1577	1577	1577	1577	0
482	20240228	111000	274602899	1577	1577	1577	1577	1799
483	20240228	110900	271765876	1578	1577	1578	1577	4969
484	20240228	110800	263925848	1576	1576	1576	1576	0
485	20240228	110700	263925848	1576	1577	1577	1576	2937
486	20240228	110600	259297126	1577	1577	1577	1577	9376
487	20240228	110500	244511174	1577	1578	1578	1577	102
488	20240228	110400	244350220	1578	1578	1578	1578	13
489	20240228	110300	244329706	1578	1578	1578	1578	1137
490	20240228	110200	242535520	1578	1577	1578	1577	1812
491	20240228	110100	239677986	1577	1577	1577	1577	1127
492	20240228	110000	237900707	1577	1578	1578	1577	2590
493	20240228	105900	233816185	1578	1578	1578	1578	116
494	20240228	105800	233633137	1578	1578	1578	1578	125
495	20240228	105700	233435887	1578	1578	1578	1577	1612
496	20240228	105600	230893756	1578	1578	1578	1578	112
497	20240228	105500	230717020	1578	1578	1578	1578	26
498	20240228	105400	230675992	1578	1577	1578	1577	190
499	20240228	105300	230376361	1577	1578	1578	1577	1422
500	20240228	105200	228133745	1578	1578	1578	1578	1254
501	20240228	105100	226154933	1578	1579	1579	1577	32
502	20240228	105000	226104430	1579	1577	1579	1577	12
503	20240228	104900	226085502	1578	1578	1579	1577	1002
504	20240228	104800	224505172	1578	1578	1578	1578	2019
505	20240228	104700	221319190	1578	1579	1579	1578	525
506	20240228	104600	220490730	1578	1578	1578	1578	200
507	20240228	104500	220175130	1579	1579	1579	1579	3
508	20240228	104400	220170393	1580	1580	1580	1580	0
509	20240228	104300	220170393	1580	1578	1580	1578	503
510	20240228	104200	219376653	1580	1580	1580	1580	2
511	20240228	104100	219373493	1578	1580	1580	1578	1505
512	20240228	104000	216998199	1580	1580	1580	1580	3
513	20240228	103900	216993459	1580	1580	1580	1580	150
514	20240228	103800	216756459	1580	1580	1580	1580	1
515	20240228	103700	216754879	1580	1580	1580	1580	544
516	20240228	103600	215895359	1580	1580	1580	1580	2
517	20240228	103500	215892199	1580	1580	1580	1580	5
518	20240228	103400	215884299	1580	1580	1580	1580	2
519	20240228	103300	215881139	1578	1577	1578	1577	8287
520	20240228	103200	202804369	1577	1577	1578	1577	316
521	20240228	103100	202305773	1578	1578	1578	1578	101
522	20240228	103000	202146395	1576	1576	1576	1576	600
523	20240228	102900	201200795	1577	1577	1577	1577	3001
524	20240228	102800	196468218	1578	1578	1578	1578	152
525	20240228	102700	196228362	1578	1578	1578	1578	26
526	20240228	102600	196187334	1578	1578	1578	1578	302
527	20240228	102500	195710778	1578	1577	1578	1576	9702
528	20240228	102400	180416605	1578	1577	1578	1577	1499
529	20240228	102300	178052354	1578	1579	1579	1578	3556
530	20240228	102200	172439598	1580	1580	1580	1580	155
531	20240228	102100	172194698	1580	1580	1580	1580	25
532	20240228	102000	172155198	1580	1580	1580	1580	200
533	20240228	101900	171839198	1580	1580	1580	1580	258
534	20240228	101800	171431558	1580	1580	1580	1580	0
535	20240228	101700	171431558	1580	1579	1580	1579	189
536	20240228	101600	171133126	1580	1580	1580	1580	1
537	20240228	101500	171131546	1579	1579	1579	1579	337
538	20240228	101400	170599423	1578	1578	1578	1578	0
539	20240228	101300	170599423	1578	1579	1579	1578	994
540	20240228	101200	169030226	1580	1580	1580	1580	1
541	20240228	101100	169028646	1579	1579	1579	1579	0
542	20240228	101000	169028646	1579	1579	1579	1579	0
543	20240228	100900	169028646	1579	1579	1579	1579	65
544	20240228	100800	168926011	1580	1579	1580	1579	1002
545	20240228	100700	167343852	1580	1580	1580	1580	114
546	20240228	100600	167163732	1580	1581	1581	1580	305
547	20240228	100500	166681655	1581	1580	1581	1580	7421
548	20240228	100400	154954157	1581	1581	1581	1581	105
549	20240228	100300	154788152	1580	1580	1580	1580	125
550	20240228	100200	154590652	1580	1580	1580	1580	964
551	20240228	100100	153067532	1580	1580	1580	1580	224
552	20240228	100000	152713612	1579	1580	1580	1579	1200
553	20240228	095900	150818612	1580	1580	1580	1580	1000
554	20240228	095800	149238612	1580	1580	1580	1580	12
555	20240228	095700	149219652	1580	1580	1580	1580	0
556	20240228	095600	149219652	1580	1580	1580	1580	0
557	20240228	095500	149219652	1580	1578	1580	1576	5296
558	20240228	095400	140870109	1579	1578	1579	1576	5780
559	20240228	095300	131749440	1576	1576	1576	1576	2615
560	20240228	095200	127628200	1576	1578	1578	1576	4315
561	20240228	095100	120827402	1578	1578	1578	1578	707
562	20240228	095000	119711756	1577	1576	1577	1576	4322
563	20240228	094900	112895988	1576	1577	1577	1576	1618
564	20240228	094800	110344423	1577	1577	1577	1577	0
565	20240228	094700	110344423	1577	1578	1578	1577	162
566	20240228	094600	110088937	1577	1576	1577	1576	4147
567	20240228	094500	103550118	1577	1577	1577	1576	34
568	20240228	094400	103496502	1577	1577	1577	1576	2694
569	20240228	094300	99249067	1577	1578	1578	1577	1624
570	20240228	094200	96688016	1578	1579	1579	1578	525
571	20240228	094100	95859565	1579	1579	1579	1579	167
572	20240228	094000	95595872	1579	1579	1579	1578	3050
573	20240228	093900	90781745	1579	1579	1579	1579	25
574	20240228	093800	90742270	1579	1579	1579	1578	227
575	20240228	093700	90383911	1578	1578	1578	1578	0
576	20240228	093600	90383911	1578	1579	1579	1578	3
577	20240228	093500	90379176	1579	1577	1579	1577	167
578	20240228	093400	90115677	1577	1579	1579	1575	6584
579	20240228	093300	79733756	1579	1579	1580	1579	2005
580	20240228	093200	76567842	1580	1580	1580	1580	13
581	20240228	093100	76547302	1580	1579	1580	1579	590
582	20240228	093000	75615592	1579	1580	1580	1579	5647
583	20240228	092900	66698842	1580	1580	1580	1580	505
584	20240228	092800	65900942	1580	1580	1580	1580	311
585	20240228	092700	65409562	1580	1581	1581	1580	5984
586	20240228	092600	55954767	1581	1581	1581	1580	58
587	20240228	092500	55863070	1581	1581	1581	1580	693
588	20240228	092400	54768004	1581	1581	1581	1581	3366
589	20240228	092300	49446358	1582	1582	1583	1582	497
590	20240228	092200	48660103	1583	1583	1583	1583	0
591	20240228	092100	48660103	1583	1583	1583	1583	0
592	20240228	092000	48660103	1583	1584	1584	1583	66
593	20240228	091900	48555560	1582	1583	1583	1582	184
594	20240228	091800	48264431	1584	1583	1584	1582	1251
595	20240228	091700	46284994	1582	1582	1582	1582	1155
596	20240228	091600	44457784	1582	1584	1584	1582	697
597	20240228	091500	43354809	1584	1584	1584	1584	1029
598	20240228	091400	41724873	1584	1584	1585	1581	436
599	20240228	091300	41034919	1584	1585	1585	1584	6
600	20240228	091200	41025410	1583	1585	1585	1583	602
601	20240228	091100	40071645	1585	1585	1585	1585	667
602	20240228	091000	39014450	1585	1585	1585	1584	226
603	20240228	090900	38656363	1585	1585	1585	1585	204
604	20240228	090800	38333023	1585	1586	1586	1585	44
605	20240228	090700	38263272	1586	1586	1586	1586	10
606	20240228	090600	38247412	1586	1588	1590	1585	4766
607	20240228	090500	30687432	1588	1584	1588	1584	6377
608	20240228	090400	20579450	1584	1586	1586	1580	3600
609	20240228	090300	14879815	1589	1589	1589	1589	12
610	20240228	090200	14860747	1589	1587	1589	1583	660
611	20240228	090100	13814862	1589	1589	1589	1589	1
612	20240228	090000	13813273	1587	1583	1587	1583	8726