KissMeData/090080/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195700	78528342	1235	1235	1235	1235	2282
3	20240228	195600	78528342	1235	1235	1235	1235	0
4	20240228	195500	78528342	1235	1235	1235	1235	0
5	20240228	195400	78528342	1235	1235	1235	1235	0
6	20240228	195300	78528342	1235	1235	1235	1235	0
7	20240228	195200	78528342	1235	1235	1235	1235	0
8	20240228	195100	78528342	1235	1235	1235	1235	0
9	20240228	195000	78528342	1235	1235	1235	1235	0
10	20240228	194900	78528342	1235	1235	1235	1235	0
11	20240228	194800	78528342	1235	1235	1235	1235	0
12	20240228	194700	78528342	1235	1235	1235	1235	0
13	20240228	194600	78528342	1235	1235	1235	1235	0
14	20240228	194500	78528342	1235	1235	1235	1235	0
15	20240228	194400	78528342	1235	1235	1235	1235	0
16	20240228	194300	78528342	1235	1235	1235	1235	0
17	20240228	194200	78528342	1235	1235	1235	1235	0
18	20240228	194100	78528342	1235	1235	1235	1235	0
19	20240228	194000	78528342	1235	1235	1235	1235	0
20	20240228	193900	78528342	1235	1235	1235	1235	0
21	20240228	193800	78528342	1235	1235	1235	1235	0
22	20240228	193700	78528342	1235	1235	1235	1235	0
23	20240228	193600	78528342	1235	1235	1235	1235	0
24	20240228	193500	78528342	1235	1235	1235	1235	0
25	20240228	193400	78528342	1235	1235	1235	1235	0
26	20240228	193300	78528342	1235	1235	1235	1235	0
27	20240228	193200	78528342	1235	1235	1235	1235	0
28	20240228	193100	78528342	1235	1235	1235	1235	0
29	20240228	193000	78528342	1235	1235	1235	1235	0
30	20240228	192900	78528342	1235	1235	1235	1235	0
31	20240228	192800	78528342	1235	1235	1235	1235	0
32	20240228	192700	78528342	1235	1235	1235	1235	2282
33	20240228	192600	78528342	1235	1235	1235	1235	0
34	20240228	192500	78528342	1235	1235	1235	1235	0
35	20240228	192400	78528342	1235	1235	1235	1235	0
36	20240228	192300	78528342	1235	1235	1235	1235	0
37	20240228	192200	78528342	1235	1235	1235	1235	0
38	20240228	192100	78528342	1235	1235	1235	1235	0
39	20240228	192000	78528342	1235	1235	1235	1235	0
40	20240228	191900	78528342	1235	1235	1235	1235	0
41	20240228	191800	78528342	1235	1235	1235	1235	0
42	20240228	191700	78528342	1235	1235	1235	1235	0
43	20240228	191600	78528342	1235	1235	1235	1235	0
44	20240228	191500	78528342	1235	1235	1235	1235	0
45	20240228	191400	78528342	1235	1235	1235	1235	0
46	20240228	191300	78528342	1235	1235	1235	1235	0
47	20240228	191200	78528342	1235	1235	1235	1235	0
48	20240228	191100	78528342	1235	1235	1235	1235	0
49	20240228	191000	78528342	1235	1235	1235	1235	0
50	20240228	190900	78528342	1235	1235	1235	1235	0
51	20240228	190800	78528342	1235	1235	1235	1235	0
52	20240228	190700	78528342	1235	1235	1235	1235	0
53	20240228	190600	78528342	1235	1235	1235	1235	0
54	20240228	190500	78528342	1235	1235	1235	1235	0
55	20240228	190400	78528342	1235	1235	1235	1235	0
56	20240228	190300	78528342	1235	1235	1235	1235	0
57	20240228	190200	78528342	1235	1235	1235	1235	0
58	20240228	190100	78528342	1235	1235	1235	1235	0
59	20240228	190000	78528342	1235	1235	1235	1235	0
60	20240228	185900	78528342	1235	1235	1235	1235	0
61	20240228	185800	78528342	1235	1235	1235	1235	0
62	20240228	185700	78528342	1235	1235	1235	1235	2282
63	20240228	185600	78528342	1235	1235	1235	1235	0
64	20240228	185500	78528342	1235	1235	1235	1235	0
65	20240228	185400	78528342	1235	1235	1235	1235	0
66	20240228	185300	78528342	1235	1235	1235	1235	0
67	20240228	185200	78528342	1235	1235	1235	1235	0
68	20240228	185100	78528342	1235	1235	1235	1235	0
69	20240228	185000	78528342	1235	1235	1235	1235	0
70	20240228	184900	78528342	1235	1235	1235	1235	0
71	20240228	184800	78528342	1235	1235	1235	1235	0
72	20240228	184700	78528342	1235	1235	1235	1235	0
73	20240228	184600	78528342	1235	1235	1235	1235	0
74	20240228	184500	78528342	1235	1235	1235	1235	0
75	20240228	184400	78528342	1235	1235	1235	1235	0
76	20240228	184300	78528342	1235	1235	1235	1235	0
77	20240228	184200	78528342	1235	1235	1235	1235	0
78	20240228	184100	78528342	1235	1235	1235	1235	0
79	20240228	184000	78528342	1235	1235	1235	1235	0
80	20240228	183900	78528342	1235	1235	1235	1235	0
81	20240228	183800	78528342	1235	1235	1235	1235	0
82	20240228	183700	78528342	1235	1235	1235	1235	0
83	20240228	183600	78528342	1235	1235	1235	1235	0
84	20240228	183500	78528342	1235	1235	1235	1235	0
85	20240228	183400	78528342	1235	1235	1235	1235	0
86	20240228	183300	78528342	1235	1235	1235	1235	0
87	20240228	183200	78528342	1235	1235	1235	1235	0
88	20240228	183100	78528342	1235	1235	1235	1235	0
89	20240228	183000	78528342	1235	1235	1235	1235	0
90	20240228	182900	78528342	1235	1235	1235	1235	0
91	20240228	182800	78528342	1235	1235	1235	1235	0
92	20240228	182700	78528342	1235	1235	1235	1235	2282
93	20240228	182600	78528342	1235	1235	1235	1235	0
94	20240228	182500	78528342	1235	1235	1235	1235	0
95	20240228	182400	78528342	1235	1235	1235	1235	0
96	20240228	182300	78528342	1235	1235	1235	1235	0
97	20240228	182200	78528342	1235	1235	1235	1235	0
98	20240228	182100	78528342	1235	1235	1235	1235	0
99	20240228	182000	78528342	1235	1235	1235	1235	0
100	20240228	181900	78528342	1235	1235	1235	1235	0
101	20240228	181800	78528342	1235	1235	1235	1235	0
102	20240228	181700	78528342	1235	1235	1235	1235	0
103	20240228	181600	78528342	1235	1235	1235	1235	0
104	20240228	181500	78528342	1235	1235	1235	1235	0
105	20240228	181400	78528342	1235	1235	1235	1235	0
106	20240228	181300	78528342	1235	1235	1235	1235	0
107	20240228	181200	78528342	1235	1235	1235	1235	0
108	20240228	181100	78528342	1235	1235	1235	1235	0
109	20240228	181000	78528342	1235	1235	1235	1235	0
110	20240228	180900	78528342	1235	1235	1235	1235	0
111	20240228	180800	78528342	1235	1235	1235	1235	0
112	20240228	180700	78528342	1235	1235	1235	1235	0
113	20240228	180600	78528342	1235	1235	1235	1235	0
114	20240228	180500	78528342	1235	1235	1235	1235	0
115	20240228	180400	78528342	1235	1235	1235	1235	0
116	20240228	180300	78528342	1235	1235	1235	1235	0
117	20240228	180200	78528342	1235	1235	1235	1235	0
118	20240228	180100	78528342	1235	1235	1235	1235	0
119	20240228	180000	78528342	1235	1235	1235	1235	0
120	20240228	175900	78528342	1235	1235	1235	1235	0
121	20240228	175800	78528342	1235	1235	1235	1235	0
122	20240228	175700	78528342	1235	1235	1235	1235	2282
123	20240228	175600	78528342	1235	1235	1235	1235	0
124	20240228	175500	78528342	1235	1235	1235	1235	0
125	20240228	175400	78528342	1235	1235	1235	1235	0
126	20240228	175300	78528342	1235	1235	1235	1235	0
127	20240228	175200	78528342	1235	1235	1235	1235	0
128	20240228	175100	78528342	1235	1235	1235	1235	0
129	20240228	175000	78528342	1235	1235	1235	1235	0
130	20240228	174900	78528342	1235	1235	1235	1235	0
131	20240228	174800	78528342	1235	1235	1235	1235	0
132	20240228	174700	78528342	1235	1235	1235	1235	0
133	20240228	174600	78528342	1235	1235	1235	1235	0
134	20240228	174500	78528342	1235	1235	1235	1235	0
135	20240228	174400	78528342	1235	1235	1235	1235	0
136	20240228	174300	78528342	1235	1235	1235	1235	0
137	20240228	174200	78528342	1235	1235	1235	1235	0
138	20240228	174100	78528342	1235	1235	1235	1235	0
139	20240228	174000	78528342	1235	1235	1235	1235	0
140	20240228	173900	78528342	1235	1235	1235	1235	0
141	20240228	173800	78528342	1235	1235	1235	1235	0
142	20240228	173700	78528342	1235	1235	1235	1235	0
143	20240228	173600	78528342	1235	1235	1235	1235	0
144	20240228	173500	78528342	1235	1235	1235	1235	0
145	20240228	173400	78528342	1235	1235	1235	1235	0
146	20240228	173300	78528342	1235	1235	1235	1235	0
147	20240228	173200	78528342	1235	1235	1235	1235	0
148	20240228	173100	78528342	1235	1235	1235	1235	0
149	20240228	173000	78528342	1235	1235	1235	1235	0
150	20240228	172900	78528342	1235	1235	1235	1235	0
151	20240228	172800	78528342	1235	1235	1235	1235	0
152	20240228	172700	78528342	1235	1235	1235	1235	2282
153	20240228	172600	78528342	1235	1235	1235	1235	0
154	20240228	172500	78528342	1235	1235	1235	1235	0
155	20240228	172400	78528342	1235	1235	1235	1235	0
156	20240228	172300	78528342	1235	1235	1235	1235	0
157	20240228	172200	78528342	1235	1235	1235	1235	0
158	20240228	172100	78528342	1235	1235	1235	1235	0
159	20240228	172000	78528342	1235	1235	1235	1235	0
160	20240228	171900	78528342	1235	1235	1235	1235	0
161	20240228	171800	78528342	1235	1235	1235	1235	0
162	20240228	171700	78528342	1235	1235	1235	1235	0
163	20240228	171600	78528342	1235	1235	1235	1235	0
164	20240228	171500	78528342	1235	1235	1235	1235	0
165	20240228	171400	78528342	1235	1235	1235	1235	0
166	20240228	171300	78528342	1235	1235	1235	1235	0
167	20240228	171200	78528342	1235	1235	1235	1235	0
168	20240228	171100	78528342	1235	1235	1235	1235	0
169	20240228	171000	78528342	1235	1235	1235	1235	0
170	20240228	170900	78528342	1235	1235	1235	1235	0
171	20240228	170800	78528342	1235	1235	1235	1235	0
172	20240228	170700	78528342	1235	1235	1235	1235	0
173	20240228	170600	78528342	1235	1235	1235	1235	0
174	20240228	170500	78528342	1235	1235	1235	1235	0
175	20240228	170400	78528342	1235	1235	1235	1235	0
176	20240228	170300	78528342	1235	1235	1235	1235	0
177	20240228	170200	78528342	1235	1235	1235	1235	0
178	20240228	170100	78528342	1235	1235	1235	1235	0
179	20240228	170000	78528342	1235	1235	1235	1235	0
180	20240228	165900	78528342	1235	1235	1235	1235	0
181	20240228	165800	78528342	1235	1235	1235	1235	0
182	20240228	165700	78528342	1235	1235	1235	1235	2282
183	20240228	165600	78528342	1235	1235	1235	1235	0
184	20240228	165500	78528342	1235	1235	1235	1235	0
185	20240228	165400	78528342	1235	1235	1235	1235	0
186	20240228	165300	78528342	1235	1235	1235	1235	0
187	20240228	165200	78528342	1235	1235	1235	1235	0
188	20240228	165100	78528342	1235	1235	1235	1235	0
189	20240228	165000	78528342	1235	1235	1235	1235	0
190	20240228	164900	78528342	1235	1235	1235	1235	0
191	20240228	164800	78528342	1235	1235	1235	1235	0
192	20240228	164700	78528342	1235	1235	1235	1235	0
193	20240228	164600	78528342	1235	1235	1235	1235	0
194	20240228	164500	78528342	1235	1235	1235	1235	0
195	20240228	164400	78528342	1235	1235	1235	1235	0
196	20240228	164300	78528342	1235	1235	1235	1235	0
197	20240228	164200	78528342	1235	1235	1235	1235	0
198	20240228	164100	78528342	1235	1235	1235	1235	0
199	20240228	164000	78528342	1235	1235	1235	1235	0
200	20240228	163900	78528342	1235	1235	1235	1235	0
201	20240228	163800	78528342	1235	1235	1235	1235	0
202	20240228	163700	78528342	1235	1235	1235	1235	0
203	20240228	163600	78528342	1235	1235	1235	1235	0
204	20240228	163500	78528342	1235	1235	1235	1235	0
205	20240228	163400	78528342	1235	1235	1235	1235	0
206	20240228	163300	78528342	1235	1235	1235	1235	0
207	20240228	163200	78528342	1235	1235	1235	1235	0
208	20240228	163100	78528342	1235	1235	1235	1235	0
209	20240228	163000	78528342	1235	1235	1235	1235	0
210	20240228	162900	78528342	1235	1235	1235	1235	0
211	20240228	162800	78528342	1235	1235	1235	1235	0
212	20240228	162700	78528342	1235	1235	1235	1235	2282
213	20240228	162600	78528342	1235	1235	1235	1235	0
214	20240228	162500	78528342	1235	1235	1235	1235	0
215	20240228	162400	78528342	1235	1235	1235	1235	0
216	20240228	162300	78528342	1235	1235	1235	1235	0
217	20240228	162200	78528342	1235	1235	1235	1235	0
218	20240228	162100	78528342	1235	1235	1235	1235	0
219	20240228	162000	78528342	1235	1235	1235	1235	0
220	20240228	161900	78528342	1235	1235	1235	1235	0
221	20240228	161800	78528342	1235	1235	1235	1235	0
222	20240228	161700	78528342	1235	1235	1235	1235	0
223	20240228	161600	78528342	1235	1235	1235	1235	0
224	20240228	161500	78528342	1235	1235	1235	1235	0
225	20240228	161400	78528342	1235	1235	1235	1235	0
226	20240228	161300	78528342	1235	1235	1235	1235	0
227	20240228	161200	78528342	1235	1235	1235	1235	0
228	20240228	161100	78528342	1235	1235	1235	1235	0
229	20240228	161000	78528342	1235	1235	1235	1235	0
230	20240228	160900	78528342	1235	1235	1235	1235	0
231	20240228	160800	78528342	1235	1235	1235	1235	0
232	20240228	160700	78528342	1235	1235	1235	1235	0
233	20240228	160600	78528342	1235	1235	1235	1235	0
234	20240228	160500	78528342	1235	1235	1235	1235	0
235	20240228	160400	78528342	1235	1235	1235	1235	0
236	20240228	160300	78528342	1235	1235	1235	1235	0
237	20240228	160200	78528342	1235	1235	1235	1235	0
238	20240228	160100	78528342	1235	1235	1235	1235	0
239	20240228	160000	78528342	1235	1235	1235	1235	0
240	20240228	155900	78528342	1235	1235	1235	1235	0
241	20240228	155800	78528342	1235	1235	1235	1235	0
242	20240228	155700	78528342	1235	1235	1235	1235	2282
243	20240228	155600	78528342	1235	1235	1235	1235	0
244	20240228	155500	78528342	1235	1235	1235	1235	0
245	20240228	155400	78528342	1235	1235	1235	1235	0
246	20240228	155300	78528342	1235	1235	1235	1235	0
247	20240228	155200	78528342	1235	1235	1235	1235	0
248	20240228	155100	78528342	1235	1235	1235	1235	0
249	20240228	155000	78528342	1235	1235	1235	1235	0
250	20240228	154900	78528342	1235	1235	1235	1235	0
251	20240228	154800	78528342	1235	1235	1235	1235	0
252	20240228	154700	78528342	1235	1235	1235	1235	0
253	20240228	154600	78528342	1235	1235	1235	1235	0
254	20240228	154500	78528342	1235	1235	1235	1235	0
255	20240228	154400	78528342	1235	1235	1235	1235	0
256	20240228	154300	78528342	1235	1235	1235	1235	0
257	20240228	154200	78528342	1235	1235	1235	1235	0
258	20240228	154100	78528342	1235	1235	1235	1235	0
259	20240228	154000	78528342	1235	1235	1235	1235	0
260	20240228	153900	78528342	1235	1235	1235	1235	0
261	20240228	153800	78528342	1235	1235	1235	1235	0
262	20240228	153700	78528342	1235	1235	1235	1235	0
263	20240228	153600	78528342	1235	1235	1235	1235	0
264	20240228	153500	78528342	1235	1235	1235	1235	0
265	20240228	153400	78528342	1235	1235	1235	1235	0
266	20240228	153300	78528342	1235	1235	1235	1235	0
267	20240228	153200	78528342	1235	1235	1235	1235	0
268	20240228	153100	78528342	1235	1235	1235	1235	0
269	20240228	153000	78528342	1235	1235	1235	1235	2282
270	20240228	152900	75710072	1235	1235	1235	1235	0
271	20240228	152800	75710072	1235	1235	1235	1235	0
272	20240228	152700	75710072	1235	1235	1235	1235	0
273	20240228	152600	75710072	1235	1235	1235	1235	0
274	20240228	152500	75710072	1235	1235	1235	1235	0
275	20240228	152400	75710072	1235	1235	1235	1235	0
276	20240228	152300	75710072	1235	1235	1235	1235	0
277	20240228	152200	75710072	1235	1235	1235	1235	0
278	20240228	152100	75710072	1235	1235	1235	1235	0
279	20240228	152000	75710072	1235	1235	1235	1235	0
280	20240228	151900	75710072	1235	1235	1235	1235	809
281	20240228	151800	74710957	1235	1234	1235	1234	168
282	20240228	151700	74503637	1233	1233	1233	1233	0
283	20240228	151600	74503637	1233	1233	1233	1233	234
284	20240228	151500	74215115	1234	1234	1234	1234	2
285	20240228	151400	74212647	1234	1234	1234	1234	1405
286	20240228	151300	72478877	1234	1234	1234	1234	2
287	20240228	151200	72476409	1234	1234	1234	1234	0
288	20240228	151100	72476409	1234	1234	1234	1234	1377
289	20240228	151000	70777191	1235	1235	1235	1235	0
290	20240228	150900	70777191	1235	1235	1235	1235	10
291	20240228	150800	70764841	1234	1234	1234	1234	813
292	20240228	150700	69761599	1235	1235	1235	1235	1
293	20240228	150600	69760364	1235	1235	1235	1235	1000
294	20240228	150500	68525364	1235	1235	1235	1235	10
295	20240228	150400	68513014	1234	1234	1234	1234	0
296	20240228	150300	68513014	1234	1234	1234	1234	0
297	20240228	150200	68513014	1234	1234	1234	1234	1017
298	20240228	150100	67258036	1235	1235	1235	1235	0
299	20240228	150000	67258036	1235	1235	1235	1235	100
300	20240228	145900	67134536	1235	1235	1235	1235	0
301	20240228	145800	67134536	1235	1235	1235	1235	10
302	20240228	145700	67122186	1235	1235	1235	1235	0
303	20240228	145600	67122186	1235	1235	1235	1235	0
304	20240228	145500	67122186	1235	1235	1235	1235	0
305	20240228	145400	67122186	1235	1235	1235	1235	0
306	20240228	145300	67122186	1235	1235	1235	1235	119
307	20240228	145200	66975221	1235	1235	1235	1235	102
308	20240228	145100	66849251	1235	1235	1235	1235	1040
309	20240228	145000	65564851	1233	1235	1235	1233	119
310	20240228	144900	65417924	1235	1235	1235	1235	1247
311	20240228	144800	63877879	1235	1235	1235	1235	0
312	20240228	144700	63877879	1235	1235	1235	1235	0
313	20240228	144600	63877879	1235	1235	1235	1235	0
314	20240228	144500	63877879	1235	1235	1235	1235	0
315	20240228	144400	63877879	1235	1235	1235	1235	0
316	20240228	144300	63877879	1235	1235	1235	1235	0
317	20240228	144200	63877879	1235	1235	1235	1235	10
318	20240228	144100	63865529	1232	1232	1232	1232	0
319	20240228	144000	63865529	1232	1232	1232	1232	0
320	20240228	143900	63865529	1232	1235	1235	1232	150
321	20240228	143800	63680699	1232	1233	1233	1232	937
322	20240228	143700	62526088	1235	1235	1235	1235	0
323	20240228	143600	62526088	1235	1235	1235	1235	0
324	20240228	143500	62526088	1235	1235	1235	1235	0
325	20240228	143400	62526088	1235	1235	1235	1235	1
326	20240228	143300	62524853	1235	1235	1235	1235	0
327	20240228	143200	62524853	1235	1235	1235	1235	0
328	20240228	143100	62524853	1235	1235	1235	1235	0
329	20240228	143000	62524853	1235	1235	1235	1235	520
330	20240228	142900	61882653	1235	1235	1235	1235	0
331	20240228	142800	61882653	1235	1235	1235	1235	0
332	20240228	142700	61882653	1235	1234	1235	1233	100
333	20240228	142600	61759316	1234	1234	1234	1234	1
334	20240228	142500	61758082	1234	1234	1234	1234	8
335	20240228	142400	61748210	1234	1234	1234	1234	7
336	20240228	142300	61739572	1234	1234	1234	1234	0
337	20240228	142200	61739572	1234	1234	1234	1234	2
338	20240228	142100	61737104	1235	1235	1235	1235	0
339	20240228	142000	61737104	1235	1235	1235	1235	300
340	20240228	141900	61366604	1235	1235	1235	1235	0
341	20240228	141800	61366604	1235	1235	1235	1235	0
342	20240228	141700	61366604	1235	1235	1235	1235	0
343	20240228	141600	61366604	1235	1235	1235	1235	60
344	20240228	141500	61292504	1235	1235	1235	1235	0
345	20240228	141400	61292504	1235	1235	1235	1235	10
346	20240228	141300	61280154	1235	1235	1235	1235	0
347	20240228	141200	61280154	1235	1235	1235	1235	0
348	20240228	141100	61280154	1235	1235	1235	1235	0
349	20240228	141000	61280154	1235	1235	1235	1235	49
350	20240228	140900	61219639	1236	1236	1236	1236	0
351	20240228	140800	61219639	1236	1236	1236	1236	0
352	20240228	140700	61219639	1236	1236	1236	1236	0
353	20240228	140600	61219639	1236	1236	1236	1236	0
354	20240228	140500	61219639	1236	1236	1236	1236	0
355	20240228	140400	61219639	1236	1236	1236	1236	0
356	20240228	140300	61219639	1236	1234	1236	1231	5310
357	20240228	140200	54678546	1236	1235	1236	1235	218
358	20240228	140100	54409150	1236	1236	1236	1236	0
359	20240228	140000	54409150	1236	1236	1236	1236	0
360	20240228	135900	54409150	1236	1236	1236	1236	40
361	20240228	135800	54359710	1236	1236	1236	1236	0
362	20240228	135700	54359710	1236	1236	1236	1236	0
363	20240228	135600	54359710	1236	1233	1236	1233	169
364	20240228	135500	54151168	1236	1236	1236	1236	0
365	20240228	135400	54151168	1236	1236	1236	1236	0
366	20240228	135300	54151168	1236	1236	1236	1236	0
367	20240228	135200	54151168	1236	1236	1236	1236	0
368	20240228	135100	54151168	1236	1236	1236	1236	0
369	20240228	135000	54151168	1236	1236	1236	1236	40
370	20240228	134900	54101728	1236	1236	1236	1236	0
371	20240228	134800	54101728	1236	1236	1236	1236	0
372	20240228	134700	54101728	1236	1236	1236	1236	0
373	20240228	134600	54101728	1236	1236	1236	1236	10
374	20240228	134500	54089368	1235	1235	1235	1235	1
375	20240228	134400	54088133	1235	1235	1235	1235	446
376	20240228	134300	53537323	1235	1235	1235	1235	0
377	20240228	134200	53537323	1235	1235	1235	1235	0
378	20240228	134100	53537323	1235	1235	1235	1235	0
379	20240228	134000	53537323	1235	1235	1235	1235	175
380	20240228	133900	53321198	1235	1235	1235	1235	0
381	20240228	133800	53321198	1235	1235	1235	1235	211
382	20240228	133700	53060613	1235	1235	1235	1235	19
383	20240228	133600	53037148	1236	1236	1236	1236	10
384	20240228	133500	53024788	1236	1236	1236	1236	131
385	20240228	133400	52862872	1236	1236	1236	1236	0
386	20240228	133300	52862872	1236	1236	1236	1236	0
387	20240228	133200	52862872	1236	1236	1236	1236	0
388	20240228	133100	52862872	1236	1236	1236	1236	0
389	20240228	133000	52862872	1236	1236	1236	1236	0
390	20240228	132900	52862872	1236	1236	1236	1236	0
391	20240228	132800	52862872	1236	1236	1236	1236	0
392	20240228	132700	52862872	1236	1236	1236	1236	0
393	20240228	132600	52862872	1236	1236	1236	1236	0
394	20240228	132500	52862872	1236	1236	1236	1236	0
395	20240228	132400	52862872	1236	1236	1236	1236	8
396	20240228	132300	52852984	1235	1235	1235	1235	73
397	20240228	132200	52762829	1233	1233	1233	1233	2
398	20240228	132100	52760363	1235	1235	1235	1235	0
399	20240228	132000	52760363	1235	1235	1235	1235	0
400	20240228	131900	52760363	1235	1235	1235	1235	10
401	20240228	131800	52748013	1233	1233	1233	1233	0
402	20240228	131700	52748013	1233	1233	1233	1233	0
403	20240228	131600	52748013	1233	1233	1233	1233	0
404	20240228	131500	52748013	1233	1233	1233	1233	616
405	20240228	131400	51988485	1233	1233	1233	1233	158
406	20240228	131300	51793671	1233	1233	1233	1233	0
407	20240228	131200	51793671	1233	1233	1233	1233	0
408	20240228	131100	51793671	1233	1233	1233	1233	0
409	20240228	131000	51793671	1233	1233	1233	1233	30
410	20240228	130900	51756681	1235	1235	1235	1235	1
411	20240228	130800	51755446	1235	1235	1235	1235	40
412	20240228	130700	51706046	1235	1238	1238	1235	462
413	20240228	130600	51135446	1235	1235	1235	1235	82
414	20240228	130500	51034176	1235	1235	1235	1235	0
415	20240228	130400	51034176	1235	1235	1235	1235	0
416	20240228	130300	51034176	1235	1234	1235	1233	178
417	20240228	130200	50814600	1234	1234	1234	1234	0
418	20240228	130100	50814600	1234	1234	1234	1234	0
419	20240228	130000	50814600	1234	1236	1236	1234	3096
420	20240228	125900	46990500	1237	1237	1237	1237	0
421	20240228	125800	46990500	1237	1237	1237	1237	2
422	20240228	125700	46988026	1237	1237	1237	1237	0
423	20240228	125600	46988026	1237	1237	1237	1237	30
424	20240228	125500	46950916	1237	1237	1237	1237	0
425	20240228	125400	46950916	1237	1237	1237	1237	0
426	20240228	125300	46950916	1237	1237	1237	1237	0
427	20240228	125200	46950916	1237	1237	1237	1237	100
428	20240228	125100	46827216	1237	1237	1237	1237	0
429	20240228	125000	46827216	1237	1237	1237	1237	5
430	20240228	124900	46821031	1236	1236	1236	1236	0
431	20240228	124800	46821031	1236	1236	1236	1236	0
432	20240228	124700	46821031	1236	1236	1236	1236	0
433	20240228	124600	46821031	1236	1236	1236	1236	0
434	20240228	124500	46821031	1236	1236	1236	1236	0
435	20240228	124400	46821031	1236	1236	1236	1236	0
436	20240228	124300	46821031	1236	1236	1236	1236	0
437	20240228	124200	46821031	1236	1236	1236	1236	400
438	20240228	124100	46326631	1236	1236	1236	1236	0
439	20240228	124000	46326631	1236	1236	1236	1236	0
440	20240228	123900	46326631	1236	1236	1236	1236	10
441	20240228	123800	46314271	1238	1238	1238	1238	0
442	20240228	123700	46314271	1238	1238	1238	1238	0
443	20240228	123600	46314271	1238	1238	1238	1238	0
444	20240228	123500	46314271	1238	1238	1238	1238	0
445	20240228	123400	46314271	1238	1238	1238	1238	0
446	20240228	123300	46314271	1238	1238	1238	1238	0
447	20240228	123200	46314271	1238	1238	1238	1238	0
448	20240228	123100	46314271	1238	1238	1238	1238	0
449	20240228	123000	46314271	1238	1238	1238	1238	9
450	20240228	122900	46303129	1239	1239	1239	1239	0
451	20240228	122800	46303129	1239	1239	1239	1239	0
452	20240228	122700	46303129	1239	1239	1239	1239	0
453	20240228	122600	46303129	1239	1239	1239	1239	0
454	20240228	122500	46303129	1239	1238	1239	1238	1576
455	20240228	122400	44350586	1239	1239	1239	1239	0
456	20240228	122300	44350586	1239	1239	1239	1239	0
457	20240228	122200	44350586	1239	1239	1239	1239	0
458	20240228	122100	44350586	1239	1239	1239	1239	0
459	20240228	122000	44350586	1239	1239	1239	1239	0
460	20240228	121900	44350586	1239	1239	1239	1239	0
461	20240228	121800	44350586	1239	1239	1239	1239	2
462	20240228	121700	44348108	1239	1239	1239	1239	0
463	20240228	121600	44348108	1239	1239	1239	1239	10
464	20240228	121500	44335718	1239	1239	1239	1239	0
465	20240228	121400	44335718	1239	1239	1239	1239	30
466	20240228	121300	44298548	1239	1239	1239	1239	0
467	20240228	121200	44298548	1239	1239	1239	1239	0
468	20240228	121100	44298548	1239	1239	1239	1239	0
469	20240228	121000	44298548	1239	1239	1239	1239	0
470	20240228	120900	44298548	1239	1239	1239	1239	0
471	20240228	120800	44298548	1239	1239	1239	1239	0
472	20240228	120700	44298548	1239	1239	1239	1239	0
473	20240228	120600	44298548	1239	1239	1239	1239	0
474	20240228	120500	44298548	1239	1239	1239	1239	0
475	20240228	120400	44298548	1239	1238	1239	1238	84
476	20240228	120300	44194477	1238	1238	1238	1238	1817
477	20240228	120200	41945031	1238	1237	1238	1237	366
478	20240228	120100	41492089	1236	1236	1236	1236	2
479	20240228	120000	41489617	1237	1237	1237	1237	3
480	20240228	115900	41485906	1238	1238	1238	1238	0
481	20240228	115800	41485906	1238	1238	1238	1238	0
482	20240228	115700	41485906	1238	1238	1238	1238	0
483	20240228	115600	41485906	1238	1237	1238	1236	1424
484	20240228	115500	39725802	1237	1237	1237	1237	0
485	20240228	115400	39725802	1237	1237	1237	1237	0
486	20240228	115300	39725802	1237	1237	1238	1237	206
487	20240228	115200	39470977	1237	1237	1237	1237	197
488	20240228	115100	39227288	1236	1236	1236	1236	0
489	20240228	115000	39227288	1236	1236	1236	1236	0
490	20240228	114900	39227288	1236	1236	1236	1236	0
491	20240228	114800	39227288	1236	1236	1236	1236	0
492	20240228	114700	39227288	1236	1236	1236	1236	0
493	20240228	114600	39227288	1236	1236	1236	1236	0
494	20240228	114500	39227288	1236	1236	1236	1236	0
495	20240228	114400	39227288	1236	1236	1236	1236	0
496	20240228	114300	39227288	1236	1236	1236	1236	1
497	20240228	114200	39226052	1236	1236	1236	1236	0
498	20240228	114100	39226052	1236	1236	1236	1236	0
499	20240228	114000	39226052	1236	1236	1236	1236	139
500	20240228	113900	39054248	1236	1236	1236	1236	0
501	20240228	113800	39054248	1236	1236	1236	1236	500
502	20240228	113700	38436248	1236	1236	1236	1236	126
503	20240228	113600	38280512	1236	1236	1236	1236	14
504	20240228	113500	38263208	1236	1236	1236	1236	0
505	20240228	113400	38263208	1236	1236	1236	1236	85
506	20240228	113300	38158148	1236	1236	1236	1236	0
507	20240228	113200	38158148	1236	1236	1236	1236	0
508	20240228	113100	38158148	1236	1236	1236	1236	0
509	20240228	113000	38158148	1236	1236	1236	1236	0
510	20240228	112900	38158148	1236	1236	1236	1236	0
511	20240228	112800	38158148	1236	1236	1236	1236	7
512	20240228	112700	38149496	1236	1236	1236	1236	7
513	20240228	112600	38140844	1236	1236	1236	1236	8
514	20240228	112500	38130956	1236	1237	1237	1236	3687
515	20240228	112400	33571355	1237	1237	1237	1237	0
516	20240228	112300	33571355	1237	1237	1237	1237	0
517	20240228	112200	33571355	1237	1237	1237	1237	7
518	20240228	112100	33562696	1237	1237	1237	1237	0
519	20240228	112000	33562696	1237	1237	1237	1237	0
520	20240228	111900	33562696	1237	1237	1237	1237	0
521	20240228	111800	33562696	1237	1237	1237	1237	0
522	20240228	111700	33562696	1237	1237	1237	1237	0
523	20240228	111600	33562696	1237	1237	1237	1237	0
524	20240228	111500	33562696	1237	1237	1237	1237	0
525	20240228	111400	33562696	1237	1237	1237	1237	0
526	20240228	111300	33562696	1237	1237	1237	1237	0
527	20240228	111200	33562696	1237	1237	1237	1237	0
528	20240228	111100	33562696	1237	1237	1237	1237	0
529	20240228	111000	33562696	1237	1237	1237	1237	324
530	20240228	110900	33161908	1237	1237	1237	1237	0
531	20240228	110800	33161908	1237	1237	1237	1237	0
532	20240228	110700	33161908	1237	1237	1237	1237	1
533	20240228	110600	33160671	1237	1237	1237	1237	0
534	20240228	110500	33160671	1237	1237	1237	1237	2
535	20240228	110400	33158197	1237	1237	1237	1237	0
536	20240228	110300	33158197	1237	1237	1237	1237	3
537	20240228	110200	33154486	1237	1237	1238	1237	411
538	20240228	110100	32646069	1237	1237	1237	1237	8
539	20240228	110000	32636173	1237	1237	1237	1237	500
540	20240228	105900	32017673	1237	1237	1237	1237	5
541	20240228	105800	32011488	1237	1237	1237	1237	200
542	20240228	105700	31764088	1237	1237	1237	1237	0
543	20240228	105600	31764088	1237	1237	1237	1237	0
544	20240228	105500	31764088	1237	1237	1237	1237	0
545	20240228	105400	31764088	1237	1237	1237	1237	0
546	20240228	105300	31764088	1237	1238	1238	1237	508
547	20240228	105200	31135192	1238	1238	1238	1238	0
548	20240228	105100	31135192	1238	1238	1238	1238	3
549	20240228	105000	31131478	1237	1237	1237	1237	2
550	20240228	104900	31129004	1237	1237	1237	1237	0
551	20240228	104800	31129004	1237	1237	1237	1237	0
552	20240228	104700	31129004	1237	1237	1237	1237	8
553	20240228	104600	31119108	1237	1237	1237	1237	0
554	20240228	104500	31119108	1237	1237	1237	1237	0
555	20240228	104400	31119108	1237	1237	1237	1237	4
556	20240228	104300	31114160	1237	1237	1237	1237	0
557	20240228	104200	31114160	1237	1237	1237	1237	9
558	20240228	104100	31103027	1237	1238	1238	1237	45
559	20240228	104000	31047326	1238	1238	1238	1238	0
560	20240228	103900	31047326	1238	1238	1238	1238	680
561	20240228	103800	30205486	1240	1240	1240	1240	3
562	20240228	103700	30201766	1240	1240	1240	1240	1
563	20240228	103600	30200526	1240	1240	1240	1240	10
564	20240228	103500	30188126	1240	1240	1240	1240	4
565	20240228	103400	30183166	1238	1238	1238	1238	0
566	20240228	103300	30183166	1238	1238	1238	1238	0
567	20240228	103200	30183166	1238	1238	1238	1238	0
568	20240228	103100	30183166	1238	1238	1238	1238	0
569	20240228	103000	30183166	1238	1238	1238	1238	1
570	20240228	102900	30181928	1238	1238	1238	1238	0
571	20240228	102800	30181928	1238	1238	1238	1238	1
572	20240228	102700	30180690	1238	1238	1238	1238	0
573	20240228	102600	30180690	1238	1238	1238	1238	17
574	20240228	102500	30159644	1238	1238	1238	1238	27
575	20240228	102400	30126218	1238	1238	1240	1238	114
576	20240228	102300	29984916	1238	1238	1240	1238	41
577	20240228	102200	29934138	1238	1238	1240	1238	339
578	20240228	102100	29514434	1238	1241	1241	1238	128
579	20240228	102000	29355667	1241	1241	1241	1241	0
580	20240228	101900	29355667	1241	1241	1241	1241	3
581	20240228	101800	29351944	1241	1241	1241	1241	11
582	20240228	101700	29338293	1240	1240	1240	1240	0
583	20240228	101600	29338293	1240	1240	1240	1240	4
584	20240228	101500	29333333	1240	1241	1241	1240	8
585	20240228	101400	29323410	1241	1241	1241	1241	7
586	20240228	101300	29314723	1242	1242	1242	1242	22
587	20240228	101200	29287399	1242	1242	1242	1242	60
588	20240228	101100	29212879	1243	1243	1243	1243	61
589	20240228	101000	29137056	1243	1243	1243	1243	2
590	20240228	100900	29134570	1240	1240	1240	1240	0
591	20240228	100800	29134570	1240	1240	1240	1240	0
592	20240228	100700	29134570	1240	1240	1240	1240	0
593	20240228	100600	29134570	1240	1240	1240	1240	0
594	20240228	100500	29134570	1240	1240	1240	1240	0
595	20240228	100400	29134570	1240	1240	1240	1240	51
596	20240228	100300	29071330	1240	1240	1240	1240	222
597	20240228	100200	28796050	1240	1240	1240	1240	50
598	20240228	100100	28734050	1240	1240	1240	1240	5
599	20240228	100000	28727850	1240	1240	1240	1240	20
600	20240228	095900	28703050	1240	1240	1240	1240	0
601	20240228	095800	28703050	1240	1240	1240	1240	105
602	20240228	095700	28572850	1240	1240	1240	1240	210
603	20240228	095600	28312450	1243	1243	1243	1243	0
604	20240228	095500	28312450	1243	1243	1243	1243	10
605	20240228	095400	28300020	1240	1240	1240	1240	0
606	20240228	095300	28300020	1240	1240	1240	1240	0
607	20240228	095200	28300020	1240	1240	1240	1240	502
608	20240228	095100	27677540	1243	1243	1243	1243	0
609	20240228	095000	27677540	1243	1240	1243	1240	15
610	20240228	094900	27658937	1243	1243	1243	1243	0
611	20240228	094800	27658937	1243	1243	1243	1243	2
612	20240228	094700	27656451	1243	1243	1243	1243	1
613	20240228	094600	27655208	1244	1244	1244	1244	9
614	20240228	094500	27644012	1244	1244	1244	1244	0
615	20240228	094400	27644012	1244	1244	1244	1244	7
616	20240228	094300	27635304	1244	1244	1244	1244	13
617	20240228	094200	27619132	1244	1244	1244	1244	8
618	20240228	094100	27609180	1244	1244	1244	1244	1
619	20240228	094000	27607936	1244	1244	1244	1244	145
620	20240228	093900	27427556	1244	1244	1244	1244	12
621	20240228	093800	27412628	1236	1244	1244	1236	71
622	20240228	093700	27324591	1244	1244	1244	1244	449
623	20240228	093600	26766035	1244	1244	1244	1244	40
624	20240228	093500	26716275	1244	1244	1244	1244	11
625	20240228	093400	26702591	1243	1243	1243	1243	4782
626	20240228	093300	20758565	1235	1244	1244	1235	403
627	20240228	093200	20260833	1244	1240	1244	1240	278
628	20240228	093100	19915869	1240	1240	1240	1240	284
629	20240228	093000	19563709	1240	1240	1240	1240	199
630	20240228	092900	19316949	1240	1233	1240	1233	245
631	20240228	092800	19014563	1240	1240	1240	1240	43
632	20240228	092700	18961243	1232	1248	1248	1232	593
633	20240228	092600	18225382	1233	1249	1249	1233	180
634	20240228	092500	18002083	1250	1239	1250	1239	5004
635	20240228	092400	11753659	1239	1239	1239	1239	441
636	20240228	092300	11207260	1239	1239	1239	1239	74
637	20240228	092200	11115574	1239	1239	1239	1239	0
638	20240228	092100	11115574	1239	1239	1239	1239	0
639	20240228	092000	11115574	1239	1239	1239	1239	1
640	20240228	091900	11114335	1239	1239	1239	1239	0
641	20240228	091800	11114335	1239	1239	1239	1239	10
642	20240228	091700	11101945	1230	1230	1230	1230	0
643	20240228	091600	11101945	1230	1230	1230	1230	934
644	20240228	091500	9953125	1230	1230	1230	1230	0
645	20240228	091400	9953125	1230	1231	1231	1230	237
646	20240228	091300	9661379	1231	1231	1231	1231	0
647	20240228	091200	9661379	1231	1230	1232	1230	4520
648	20240228	091100	4099158	1230	1230	1230	1230	401
649	20240228	091000	3605928	1230	1230	1230	1230	0
650	20240228	090900	3605928	1230	1226	1230	1226	198
651	20240228	090800	3363176	1226	1226	1226	1226	279
652	20240228	090700	3021122	1231	1231	1231	1231	7
653	20240228	090600	3012505	1231	1231	1231	1231	0
654	20240228	090500	3012505	1231	1231	1231	1231	7
655	20240228	090400	3003888	1231	1231	1231	1231	0
656	20240228	090300	3003888	1231	1231	1231	1231	0
657	20240228	090200	3003888	1231	1231	1231	1231	0
658	20240228	090100	3003888	1231	1231	1231	1231	0
659	20240228	090000	3003888	1231	1229	1231	1229	1685