KissMeData/246690/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204700	124563272	1363	1363	1363	1363	2344
3	20240228	204600	124563272	1363	1363	1363	1363	0
4	20240228	204500	124563272	1363	1363	1363	1363	0
5	20240228	204400	124563272	1363	1363	1363	1363	0
6	20240228	204300	124563272	1363	1363	1363	1363	0
7	20240228	204200	124563272	1363	1363	1363	1363	0
8	20240228	204100	124563272	1363	1363	1363	1363	0
9	20240228	204000	124563272	1363	1363	1363	1363	0
10	20240228	203900	124563272	1363	1363	1363	1363	0
11	20240228	203800	124563272	1363	1363	1363	1363	0
12	20240228	203700	124563272	1363	1363	1363	1363	0
13	20240228	203600	124563272	1363	1363	1363	1363	0
14	20240228	203500	124563272	1363	1363	1363	1363	0
15	20240228	203400	124563272	1363	1363	1363	1363	0
16	20240228	203300	124563272	1363	1363	1363	1363	0
17	20240228	203200	124563272	1363	1363	1363	1363	0
18	20240228	203100	124563272	1363	1363	1363	1363	0
19	20240228	203000	124563272	1363	1363	1363	1363	0
20	20240228	202900	124563272	1363	1363	1363	1363	0
21	20240228	202800	124563272	1363	1363	1363	1363	0
22	20240228	202700	124563272	1363	1363	1363	1363	0
23	20240228	202600	124563272	1363	1363	1363	1363	0
24	20240228	202500	124563272	1363	1363	1363	1363	0
25	20240228	202400	124563272	1363	1363	1363	1363	0
26	20240228	202300	124563272	1363	1363	1363	1363	0
27	20240228	202200	124563272	1363	1363	1363	1363	0
28	20240228	202100	124563272	1363	1363	1363	1363	0
29	20240228	202000	124563272	1363	1363	1363	1363	0
30	20240228	201900	124563272	1363	1363	1363	1363	0
31	20240228	201800	124563272	1363	1363	1363	1363	0
32	20240228	201700	124563272	1363	1363	1363	1363	2344
33	20240228	201600	124563272	1363	1363	1363	1363	0
34	20240228	201500	124563272	1363	1363	1363	1363	0
35	20240228	201400	124563272	1363	1363	1363	1363	0
36	20240228	201300	124563272	1363	1363	1363	1363	0
37	20240228	201200	124563272	1363	1363	1363	1363	0
38	20240228	201100	124563272	1363	1363	1363	1363	0
39	20240228	201000	124563272	1363	1363	1363	1363	0
40	20240228	200900	124563272	1363	1363	1363	1363	0
41	20240228	200800	124563272	1363	1363	1363	1363	0
42	20240228	200700	124563272	1363	1363	1363	1363	0
43	20240228	200600	124563272	1363	1363	1363	1363	0
44	20240228	200500	124563272	1363	1363	1363	1363	0
45	20240228	200400	124563272	1363	1363	1363	1363	0
46	20240228	200300	124563272	1363	1363	1363	1363	0
47	20240228	200200	124563272	1363	1363	1363	1363	0
48	20240228	200100	124563272	1363	1363	1363	1363	0
49	20240228	200000	124563272	1363	1363	1363	1363	0
50	20240228	195900	124563272	1363	1363	1363	1363	0
51	20240228	195800	124563272	1363	1363	1363	1363	0
52	20240228	195700	124563272	1363	1363	1363	1363	0
53	20240228	195600	124563272	1363	1363	1363	1363	0
54	20240228	195500	124563272	1363	1363	1363	1363	0
55	20240228	195400	124563272	1363	1363	1363	1363	0
56	20240228	195300	124563272	1363	1363	1363	1363	0
57	20240228	195200	124563272	1363	1363	1363	1363	0
58	20240228	195100	124563272	1363	1363	1363	1363	0
59	20240228	195000	124563272	1363	1363	1363	1363	0
60	20240228	194900	124563272	1363	1363	1363	1363	0
61	20240228	194800	124563272	1363	1363	1363	1363	0
62	20240228	194700	124563272	1363	1363	1363	1363	2344
63	20240228	194600	124563272	1363	1363	1363	1363	0
64	20240228	194500	124563272	1363	1363	1363	1363	0
65	20240228	194400	124563272	1363	1363	1363	1363	0
66	20240228	194300	124563272	1363	1363	1363	1363	0
67	20240228	194200	124563272	1363	1363	1363	1363	0
68	20240228	194100	124563272	1363	1363	1363	1363	0
69	20240228	194000	124563272	1363	1363	1363	1363	0
70	20240228	193900	124563272	1363	1363	1363	1363	0
71	20240228	193800	124563272	1363	1363	1363	1363	0
72	20240228	193700	124563272	1363	1363	1363	1363	0
73	20240228	193600	124563272	1363	1363	1363	1363	0
74	20240228	193500	124563272	1363	1363	1363	1363	0
75	20240228	193400	124563272	1363	1363	1363	1363	0
76	20240228	193300	124563272	1363	1363	1363	1363	0
77	20240228	193200	124563272	1363	1363	1363	1363	0
78	20240228	193100	124563272	1363	1363	1363	1363	0
79	20240228	193000	124563272	1363	1363	1363	1363	0
80	20240228	192900	124563272	1363	1363	1363	1363	0
81	20240228	192800	124563272	1363	1363	1363	1363	0
82	20240228	192700	124563272	1363	1363	1363	1363	0
83	20240228	192600	124563272	1363	1363	1363	1363	0
84	20240228	192500	124563272	1363	1363	1363	1363	0
85	20240228	192400	124563272	1363	1363	1363	1363	0
86	20240228	192300	124563272	1363	1363	1363	1363	0
87	20240228	192200	124563272	1363	1363	1363	1363	0
88	20240228	192100	124563272	1363	1363	1363	1363	0
89	20240228	192000	124563272	1363	1363	1363	1363	0
90	20240228	191900	124563272	1363	1363	1363	1363	0
91	20240228	191800	124563272	1363	1363	1363	1363	0
92	20240228	191700	124563272	1363	1363	1363	1363	2344
93	20240228	191600	124563272	1363	1363	1363	1363	0
94	20240228	191500	124563272	1363	1363	1363	1363	0
95	20240228	191400	124563272	1363	1363	1363	1363	0
96	20240228	191300	124563272	1363	1363	1363	1363	0
97	20240228	191200	124563272	1363	1363	1363	1363	0
98	20240228	191100	124563272	1363	1363	1363	1363	0
99	20240228	191000	124563272	1363	1363	1363	1363	0
100	20240228	190900	124563272	1363	1363	1363	1363	0
101	20240228	190800	124563272	1363	1363	1363	1363	0
102	20240228	190700	124563272	1363	1363	1363	1363	0
103	20240228	190600	124563272	1363	1363	1363	1363	0
104	20240228	190500	124563272	1363	1363	1363	1363	0
105	20240228	190400	124563272	1363	1363	1363	1363	0
106	20240228	190300	124563272	1363	1363	1363	1363	0
107	20240228	190200	124563272	1363	1363	1363	1363	0
108	20240228	190100	124563272	1363	1363	1363	1363	0
109	20240228	190000	124563272	1363	1363	1363	1363	0
110	20240228	185900	124563272	1363	1363	1363	1363	0
111	20240228	185800	124563272	1363	1363	1363	1363	0
112	20240228	185700	124563272	1363	1363	1363	1363	0
113	20240228	185600	124563272	1363	1363	1363	1363	0
114	20240228	185500	124563272	1363	1363	1363	1363	0
115	20240228	185400	124563272	1363	1363	1363	1363	0
116	20240228	185300	124563272	1363	1363	1363	1363	0
117	20240228	185200	124563272	1363	1363	1363	1363	0
118	20240228	185100	124563272	1363	1363	1363	1363	0
119	20240228	185000	124563272	1363	1363	1363	1363	0
120	20240228	184900	124563272	1363	1363	1363	1363	0
121	20240228	184800	124563272	1363	1363	1363	1363	0
122	20240228	184700	124563272	1363	1363	1363	1363	2344
123	20240228	184600	124563272	1363	1363	1363	1363	0
124	20240228	184500	124563272	1363	1363	1363	1363	0
125	20240228	184400	124563272	1363	1363	1363	1363	0
126	20240228	184300	124563272	1363	1363	1363	1363	0
127	20240228	184200	124563272	1363	1363	1363	1363	0
128	20240228	184100	124563272	1363	1363	1363	1363	0
129	20240228	184000	124563272	1363	1363	1363	1363	0
130	20240228	183900	124563272	1363	1363	1363	1363	0
131	20240228	183800	124563272	1363	1363	1363	1363	0
132	20240228	183700	124563272	1363	1363	1363	1363	0
133	20240228	183600	124563272	1363	1363	1363	1363	0
134	20240228	183500	124563272	1363	1363	1363	1363	0
135	20240228	183400	124563272	1363	1363	1363	1363	0
136	20240228	183300	124563272	1363	1363	1363	1363	0
137	20240228	183200	124563272	1363	1363	1363	1363	0
138	20240228	183100	124563272	1363	1363	1363	1363	0
139	20240228	183000	124563272	1363	1363	1363	1363	0
140	20240228	182900	124563272	1363	1363	1363	1363	0
141	20240228	182800	124563272	1363	1363	1363	1363	0
142	20240228	182700	124563272	1363	1363	1363	1363	0
143	20240228	182600	124563272	1363	1363	1363	1363	0
144	20240228	182500	124563272	1363	1363	1363	1363	0
145	20240228	182400	124563272	1363	1363	1363	1363	0
146	20240228	182300	124563272	1363	1363	1363	1363	0
147	20240228	182200	124563272	1363	1363	1363	1363	0
148	20240228	182100	124563272	1363	1363	1363	1363	0
149	20240228	182000	124563272	1363	1363	1363	1363	0
150	20240228	181900	124563272	1363	1363	1363	1363	0
151	20240228	181800	124563272	1363	1363	1363	1363	0
152	20240228	181700	124563272	1363	1363	1363	1363	2344
153	20240228	181600	124563272	1363	1363	1363	1363	0
154	20240228	181500	124563272	1363	1363	1363	1363	0
155	20240228	181400	124563272	1363	1363	1363	1363	0
156	20240228	181300	124563272	1363	1363	1363	1363	0
157	20240228	181200	124563272	1363	1363	1363	1363	0
158	20240228	181100	124563272	1363	1363	1363	1363	0
159	20240228	181000	124563272	1363	1363	1363	1363	0
160	20240228	180900	124563272	1363	1363	1363	1363	0
161	20240228	180800	124563272	1363	1363	1363	1363	0
162	20240228	180700	124563272	1363	1363	1363	1363	0
163	20240228	180600	124563272	1363	1363	1363	1363	0
164	20240228	180500	124563272	1363	1363	1363	1363	0
165	20240228	180400	124563272	1363	1363	1363	1363	0
166	20240228	180300	124563272	1363	1363	1363	1363	0
167	20240228	180200	124563272	1363	1363	1363	1363	0
168	20240228	180100	124563272	1363	1363	1363	1363	0
169	20240228	180000	124563272	1363	1363	1363	1363	0
170	20240228	175900	124563272	1363	1363	1363	1363	0
171	20240228	175800	124563272	1363	1363	1363	1363	0
172	20240228	175700	124563272	1363	1363	1363	1363	0
173	20240228	175600	124563272	1363	1363	1363	1363	0
174	20240228	175500	124563272	1363	1363	1363	1363	0
175	20240228	175400	124563272	1363	1363	1363	1363	0
176	20240228	175300	124563272	1363	1363	1363	1363	0
177	20240228	175200	124563272	1363	1363	1363	1363	0
178	20240228	175100	124563272	1363	1363	1363	1363	0
179	20240228	175000	124563272	1363	1363	1363	1363	0
180	20240228	174900	124563272	1363	1363	1363	1363	0
181	20240228	174800	124563272	1363	1363	1363	1363	0
182	20240228	174700	124563272	1363	1363	1363	1363	2344
183	20240228	174600	124563272	1363	1363	1363	1363	0
184	20240228	174500	124563272	1363	1363	1363	1363	0
185	20240228	174400	124563272	1363	1363	1363	1363	0
186	20240228	174300	124563272	1363	1363	1363	1363	0
187	20240228	174200	124563272	1363	1363	1363	1363	0
188	20240228	174100	124563272	1363	1363	1363	1363	0
189	20240228	174000	124563272	1363	1363	1363	1363	0
190	20240228	173900	124563272	1363	1363	1363	1363	0
191	20240228	173800	124563272	1363	1363	1363	1363	0
192	20240228	173700	124563272	1363	1363	1363	1363	0
193	20240228	173600	124563272	1363	1363	1363	1363	0
194	20240228	173500	124563272	1363	1363	1363	1363	0
195	20240228	173400	124563272	1363	1363	1363	1363	0
196	20240228	173300	124563272	1363	1363	1363	1363	0
197	20240228	173200	124563272	1363	1363	1363	1363	0
198	20240228	173100	124563272	1363	1363	1363	1363	0
199	20240228	173000	124563272	1363	1363	1363	1363	0
200	20240228	172900	124563272	1363	1363	1363	1363	0
201	20240228	172800	124563272	1363	1363	1363	1363	0
202	20240228	172700	124563272	1363	1363	1363	1363	0
203	20240228	172600	124563272	1363	1363	1363	1363	0
204	20240228	172500	124563272	1363	1363	1363	1363	0
205	20240228	172400	124563272	1363	1363	1363	1363	0
206	20240228	172300	124563272	1363	1363	1363	1363	0
207	20240228	172200	124563272	1363	1363	1363	1363	0
208	20240228	172100	124563272	1363	1363	1363	1363	0
209	20240228	172000	124563272	1363	1363	1363	1363	0
210	20240228	171900	124563272	1363	1363	1363	1363	0
211	20240228	171800	124563272	1363	1363	1363	1363	0
212	20240228	171700	124563272	1363	1363	1363	1363	2344
213	20240228	171600	124563272	1363	1363	1363	1363	0
214	20240228	171500	124563272	1363	1363	1363	1363	0
215	20240228	171400	124563272	1363	1363	1363	1363	0
216	20240228	171300	124563272	1363	1363	1363	1363	0
217	20240228	171200	124563272	1363	1363	1363	1363	0
218	20240228	171100	124563272	1363	1363	1363	1363	0
219	20240228	171000	124563272	1363	1363	1363	1363	0
220	20240228	170900	124563272	1363	1363	1363	1363	0
221	20240228	170800	124563272	1363	1363	1363	1363	0
222	20240228	170700	124563272	1363	1363	1363	1363	0
223	20240228	170600	124563272	1363	1363	1363	1363	0
224	20240228	170500	124563272	1363	1363	1363	1363	0
225	20240228	170400	124563272	1363	1363	1363	1363	0
226	20240228	170300	124563272	1363	1363	1363	1363	0
227	20240228	170200	124563272	1363	1363	1363	1363	0
228	20240228	170100	124563272	1363	1363	1363	1363	0
229	20240228	170000	124563272	1363	1363	1363	1363	0
230	20240228	165900	124563272	1363	1363	1363	1363	0
231	20240228	165800	124563272	1363	1363	1363	1363	0
232	20240228	165700	124563272	1363	1363	1363	1363	0
233	20240228	165600	124563272	1363	1363	1363	1363	0
234	20240228	165500	124563272	1363	1363	1363	1363	0
235	20240228	165400	124563272	1363	1363	1363	1363	0
236	20240228	165300	124563272	1363	1363	1363	1363	0
237	20240228	165200	124563272	1363	1363	1363	1363	0
238	20240228	165100	124563272	1363	1363	1363	1363	0
239	20240228	165000	124563272	1363	1363	1363	1363	0
240	20240228	164900	124563272	1363	1363	1363	1363	0
241	20240228	164800	124563272	1363	1363	1363	1363	0
242	20240228	164700	124563272	1363	1363	1363	1363	2344
243	20240228	164600	124563272	1363	1363	1363	1363	0
244	20240228	164500	124563272	1363	1363	1363	1363	0
245	20240228	164400	124563272	1363	1363	1363	1363	0
246	20240228	164300	124563272	1363	1363	1363	1363	0
247	20240228	164200	124563272	1363	1363	1363	1363	0
248	20240228	164100	124563272	1363	1363	1363	1363	0
249	20240228	164000	124563272	1363	1363	1363	1363	0
250	20240228	163900	124563272	1363	1363	1363	1363	0
251	20240228	163800	124563272	1363	1363	1363	1363	0
252	20240228	163700	124563272	1363	1363	1363	1363	0
253	20240228	163600	124563272	1363	1363	1363	1363	0
254	20240228	163500	124563272	1363	1363	1363	1363	0
255	20240228	163400	124563272	1363	1363	1363	1363	0
256	20240228	163300	124563272	1363	1363	1363	1363	0
257	20240228	163200	124563272	1363	1363	1363	1363	0
258	20240228	163100	124563272	1363	1363	1363	1363	0
259	20240228	163000	124563272	1363	1363	1363	1363	0
260	20240228	162900	124563272	1363	1363	1363	1363	0
261	20240228	162800	124563272	1363	1363	1363	1363	0
262	20240228	162700	124563272	1363	1363	1363	1363	0
263	20240228	162600	124563272	1363	1363	1363	1363	0
264	20240228	162500	124563272	1363	1363	1363	1363	0
265	20240228	162400	124563272	1363	1363	1363	1363	0
266	20240228	162300	124563272	1363	1363	1363	1363	0
267	20240228	162200	124563272	1363	1363	1363	1363	0
268	20240228	162100	124563272	1363	1363	1363	1363	0
269	20240228	162000	124563272	1363	1363	1363	1363	0
270	20240228	161900	124563272	1363	1363	1363	1363	0
271	20240228	161800	124563272	1363	1363	1363	1363	0
272	20240228	161700	124563272	1363	1363	1363	1363	2344
273	20240228	161600	124563272	1363	1363	1363	1363	0
274	20240228	161500	124563272	1363	1363	1363	1363	0
275	20240228	161400	124563272	1363	1363	1363	1363	0
276	20240228	161300	124563272	1363	1363	1363	1363	0
277	20240228	161200	124563272	1363	1363	1363	1363	0
278	20240228	161100	124563272	1363	1363	1363	1363	0
279	20240228	161000	124563272	1363	1363	1363	1363	0
280	20240228	160900	124563272	1363	1363	1363	1363	0
281	20240228	160800	124563272	1363	1363	1363	1363	0
282	20240228	160700	124563272	1363	1363	1363	1363	0
283	20240228	160600	124563272	1363	1363	1363	1363	0
284	20240228	160500	124563272	1363	1363	1363	1363	0
285	20240228	160400	124563272	1363	1363	1363	1363	0
286	20240228	160300	124563272	1363	1363	1363	1363	0
287	20240228	160200	124563272	1363	1363	1363	1363	0
288	20240228	160100	124563272	1363	1363	1363	1363	0
289	20240228	160000	124563272	1363	1363	1363	1363	0
290	20240228	155900	124563272	1363	1363	1363	1363	0
291	20240228	155800	124563272	1363	1363	1363	1363	0
292	20240228	155700	124563272	1363	1363	1363	1363	0
293	20240228	155600	124563272	1363	1363	1363	1363	0
294	20240228	155500	124563272	1363	1363	1363	1363	0
295	20240228	155400	124563272	1363	1363	1363	1363	0
296	20240228	155300	124563272	1363	1363	1363	1363	0
297	20240228	155200	124563272	1363	1363	1363	1363	0
298	20240228	155100	124563272	1363	1363	1363	1363	0
299	20240228	155000	124563272	1363	1363	1363	1363	0
300	20240228	154900	124563272	1363	1363	1363	1363	0
301	20240228	154800	124563272	1363	1363	1363	1363	0
302	20240228	154700	124563272	1363	1363	1363	1363	2344
303	20240228	154600	124563272	1363	1363	1363	1363	0
304	20240228	154500	124563272	1363	1363	1363	1363	0
305	20240228	154400	124563272	1363	1363	1363	1363	0
306	20240228	154300	124563272	1363	1363	1363	1363	0
307	20240228	154200	124563272	1363	1363	1363	1363	0
308	20240228	154100	124563272	1363	1363	1363	1363	0
309	20240228	154000	124563272	1363	1363	1363	1363	0
310	20240228	153900	124563272	1363	1363	1363	1363	0
311	20240228	153800	124563272	1363	1363	1363	1363	0
312	20240228	153700	124563272	1363	1363	1363	1363	0
313	20240228	153600	124563272	1363	1363	1363	1363	0
314	20240228	153500	124563272	1363	1363	1363	1363	0
315	20240228	153400	124563272	1363	1363	1363	1363	0
316	20240228	153300	124563272	1363	1363	1363	1363	0
317	20240228	153200	124563272	1363	1363	1363	1363	0
318	20240228	153100	124563272	1363	1363	1363	1363	0
319	20240228	153000	124563272	1363	1363	1363	1363	2344
320	20240228	152900	121368400	1364	1364	1364	1364	0
321	20240228	152800	121368400	1364	1364	1364	1364	0
322	20240228	152700	121368400	1364	1364	1364	1364	0
323	20240228	152600	121368400	1364	1364	1364	1364	0
324	20240228	152500	121368400	1364	1364	1364	1364	0
325	20240228	152400	121368400	1364	1364	1364	1364	0
326	20240228	152300	121368400	1364	1364	1364	1364	0
327	20240228	152200	121368400	1364	1364	1364	1364	0
328	20240228	152100	121368400	1364	1364	1364	1364	0
329	20240228	152000	121368400	1364	1364	1364	1364	0
330	20240228	151900	121368400	1364	1364	1364	1364	24
331	20240228	151800	121335664	1365	1365	1366	1365	145
332	20240228	151700	121137734	1366	1366	1366	1366	249
333	20240228	151600	120797600	1366	1366	1366	1366	5
334	20240228	151500	120790770	1364	1364	1364	1364	0
335	20240228	151400	120790770	1364	1364	1364	1364	1
336	20240228	151300	120789406	1366	1365	1366	1365	750
337	20240228	151200	119765224	1365	1365	1365	1365	0
338	20240228	151100	119765224	1365	1365	1365	1365	33
339	20240228	151000	119720179	1365	1365	1365	1365	100
340	20240228	150900	119583679	1365	1365	1365	1365	100
341	20240228	150800	119447179	1363	1363	1363	1363	0
342	20240228	150700	119447179	1363	1364	1364	1363	109
343	20240228	150600	119298582	1364	1364	1364	1364	0
344	20240228	150500	119298582	1364	1364	1364	1364	24
345	20240228	150400	119265846	1364	1364	1364	1364	24
346	20240228	150300	119233110	1363	1363	1363	1363	0
347	20240228	150200	119233110	1363	1363	1363	1363	253
348	20240228	150100	118888271	1363	1363	1363	1363	0
349	20240228	150000	118888271	1363	1363	1363	1363	0
350	20240228	145900	118888271	1363	1363	1363	1363	0
351	20240228	145800	118888271	1363	1363	1363	1363	1
352	20240228	145700	118886908	1363	1363	1363	1363	76
353	20240228	145600	118783320	1363	1363	1363	1363	2
354	20240228	145500	118780594	1363	1363	1363	1363	1
355	20240228	145400	118779231	1363	1363	1363	1363	3
356	20240228	145300	118775142	1365	1365	1365	1365	0
357	20240228	145200	118775142	1365	1364	1365	1364	300
358	20240228	145100	118365644	1363	1363	1363	1363	25
359	20240228	145000	118331569	1363	1363	1363	1363	25
360	20240228	144900	118297494	1363	1363	1363	1363	25
361	20240228	144800	118263419	1364	1363	1364	1363	266
362	20240228	144700	117900840	1363	1363	1363	1363	175
363	20240228	144600	117662315	1363	1363	1363	1363	5
364	20240228	144500	117655500	1363	1363	1363	1363	3
365	20240228	144400	117651411	1363	1363	1363	1363	25
366	20240228	144300	117617336	1364	1363	1364	1363	35
367	20240228	144200	117569621	1364	1363	1364	1363	26
368	20240228	144100	117534182	1363	1364	1364	1363	525
369	20240228	144000	116818107	1364	1363	1364	1363	5
370	20240228	143900	116811291	1363	1363	1363	1363	0
371	20240228	143800	116811291	1363	1363	1363	1363	25
372	20240228	143700	116777216	1363	1363	1363	1363	25
373	20240228	143600	116743141	1363	1363	1363	1363	25
374	20240228	143500	116709066	1364	1364	1364	1364	281
375	20240228	143400	116325782	1364	1364	1364	1364	0
376	20240228	143300	116325782	1364	1364	1364	1364	0
377	20240228	143200	116325782	1364	1364	1364	1364	25
378	20240228	143100	116291682	1364	1364	1364	1364	25
379	20240228	143000	116257582	1364	1364	1364	1364	25
380	20240228	142900	116223482	1364	1364	1364	1364	1054
381	20240228	142800	114785826	1364	1364	1364	1364	0
382	20240228	142700	114785826	1364	1364	1364	1364	25
383	20240228	142600	114751726	1364	1364	1364	1364	25
384	20240228	142500	114717626	1364	1364	1364	1364	25
385	20240228	142400	114683526	1365	1365	1365	1365	398
386	20240228	142300	114140256	1365	1365	1366	1365	1240
387	20240228	142200	112446441	1365	1365	1365	1365	4
388	20240228	142100	112440981	1365	1365	1365	1365	0
389	20240228	142000	112440981	1365	1365	1365	1365	25
390	20240228	141900	112406856	1365	1365	1365	1365	25
391	20240228	141800	112372731	1365	1365	1365	1365	25
392	20240228	141700	112338606	1366	1366	1366	1366	207
393	20240228	141600	112055844	1366	1366	1366	1366	0
394	20240228	141500	112055844	1366	1366	1366	1366	0
395	20240228	141400	112055844	1366	1366	1366	1366	0
396	20240228	141300	112055844	1366	1366	1366	1366	26
397	20240228	141200	112020328	1366	1366	1366	1366	62
398	20240228	141100	111935636	1366	1365	1366	1365	993
399	20240228	141000	110579724	1365	1365	1365	1365	26
400	20240228	140900	110544234	1365	1365	1365	1365	26
401	20240228	140800	110508744	1365	1365	1365	1365	26
402	20240228	140700	110473254	1365	1366	1366	1365	371
403	20240228	140600	109966473	1366	1366	1366	1366	0
404	20240228	140500	109966473	1366	1366	1366	1366	0
405	20240228	140400	109966473	1366	1366	1366	1366	20
406	20240228	140300	109939153	1366	1366	1366	1366	19
407	20240228	140200	109913199	1366	1366	1366	1366	7
408	20240228	140100	109903637	1366	1366	1366	1366	331
409	20240228	140000	109451491	1366	1366	1366	1366	27
410	20240228	135900	109414609	1367	1367	1367	1367	0
411	20240228	135800	109414609	1367	1367	1367	1367	0
412	20240228	135700	109414609	1367	1366	1367	1366	814
413	20240228	135600	108301885	1367	1367	1367	1367	0
414	20240228	135500	108301885	1367	1367	1367	1367	125
415	20240228	135400	108131010	1367	1367	1367	1367	27
416	20240228	135300	108094101	1367	1367	1367	1366	440
417	20240228	135200	107492648	1367	1365	1367	1365	290
418	20240228	135100	107096658	1366	1366	1366	1366	0
419	20240228	135000	107096658	1366	1366	1366	1366	0
420	20240228	134900	107096658	1366	1366	1366	1366	5
421	20240228	134800	107089828	1367	1367	1367	1367	100
422	20240228	134700	106953128	1365	1367	1367	1365	67
423	20240228	134600	106861557	1366	1365	1366	1365	54
424	20240228	134500	106787805	1365	1365	1365	1365	138
425	20240228	134400	106599435	1365	1365	1365	1365	6
426	20240228	134300	106591245	1365	1365	1365	1365	17
427	20240228	134200	106568040	1365	1365	1365	1365	0
428	20240228	134100	106568040	1365	1365	1365	1365	28
429	20240228	134000	106529820	1366	1366	1366	1366	0
430	20240228	133900	106529820	1366	1366	1366	1366	0
431	20240228	133800	106529820	1366	1366	1366	1366	0
432	20240228	133700	106529820	1366	1366	1366	1366	0
433	20240228	133600	106529820	1366	1366	1366	1366	7
434	20240228	133500	106520258	1366	1366	1366	1366	2
435	20240228	133400	106517526	1366	1366	1366	1366	77
436	20240228	133300	106412344	1366	1366	1366	1366	0
437	20240228	133200	106412344	1366	1366	1366	1366	0
438	20240228	133100	106412344	1366	1366	1366	1366	29
439	20240228	133000	106372730	1366	1366	1366	1366	0
440	20240228	132900	106372730	1366	1367	1367	1366	153
441	20240228	132800	106163607	1367	1367	1367	1367	0
442	20240228	132700	106163607	1367	1367	1367	1367	0
443	20240228	132600	106163607	1367	1367	1367	1367	1
444	20240228	132500	106162240	1367	1367	1367	1367	0
445	20240228	132400	106162240	1367	1367	1367	1367	0
446	20240228	132300	106162240	1367	1367	1367	1367	0
447	20240228	132200	106162240	1367	1367	1367	1367	1
448	20240228	132100	106160873	1367	1367	1367	1367	154
449	20240228	132000	105950355	1367	1367	1367	1367	2
450	20240228	131900	105947621	1367	1367	1367	1367	0
451	20240228	131800	105947621	1367	1367	1367	1367	0
452	20240228	131700	105947621	1367	1367	1367	1367	0
453	20240228	131600	105947621	1367	1367	1367	1367	0
454	20240228	131500	105947621	1367	1367	1367	1367	0
455	20240228	131400	105947621	1367	1367	1367	1367	0
456	20240228	131300	105947621	1367	1367	1367	1367	6
457	20240228	131200	105939419	1367	1367	1367	1367	2
458	20240228	131100	105936685	1367	1367	1367	1367	7
459	20240228	131000	105927116	1367	1367	1367	1367	11
460	20240228	130900	105912079	1367	1367	1367	1367	19
461	20240228	130800	105886106	1367	1367	1367	1367	31
462	20240228	130700	105843729	1367	1367	1367	1367	31
463	20240228	130600	105801352	1368	1368	1368	1368	102
464	20240228	130500	105661816	1368	1367	1368	1367	1339
465	20240228	130400	103831376	1367	1367	1367	1367	0
466	20240228	130300	103831376	1367	1367	1367	1367	1
467	20240228	130200	103830009	1367	1367	1367	1367	0
468	20240228	130100	103830009	1367	1367	1367	1367	301
469	20240228	130000	103418542	1367	1368	1368	1367	2530
470	20240228	125900	99959250	1368	1369	1369	1368	100
471	20240228	125800	99822352	1369	1369	1369	1369	2
472	20240228	125700	99819614	1369	1369	1369	1369	2
473	20240228	125600	99816876	1368	1368	1368	1368	0
474	20240228	125500	99816876	1368	1368	1368	1368	0
475	20240228	125400	99816876	1368	1368	1368	1368	0
476	20240228	125300	99816876	1368	1368	1368	1368	0
477	20240228	125200	99816876	1368	1368	1368	1368	0
478	20240228	125100	99816876	1368	1368	1368	1368	0
479	20240228	125000	99816876	1368	1368	1368	1368	0
480	20240228	124900	99816876	1368	1368	1368	1368	0
481	20240228	124800	99816876	1368	1368	1368	1368	1200
482	20240228	124700	98175276	1368	1369	1369	1368	100
483	20240228	124600	98038391	1369	1369	1369	1369	0
484	20240228	124500	98038391	1369	1369	1369	1369	500
485	20240228	124400	97353891	1370	1370	1370	1370	0
486	20240228	124300	97353891	1370	1370	1370	1370	0
487	20240228	124200	97353891	1370	1370	1370	1370	0
488	20240228	124100	97353891	1370	1370	1370	1370	0
489	20240228	124000	97353891	1370	1370	1370	1370	0
490	20240228	123900	97353891	1370	1370	1371	1370	12
491	20240228	123800	97337444	1371	1371	1371	1371	59
492	20240228	123700	97256555	1370	1370	1370	1370	0
493	20240228	123600	97256555	1370	1370	1370	1370	7
494	20240228	123500	97246965	1370	1370	1370	1370	0
495	20240228	123400	97246965	1370	1370	1370	1370	0
496	20240228	123300	97246965	1370	1370	1370	1370	49
497	20240228	123200	97179835	1370	1370	1370	1370	0
498	20240228	123100	97179835	1370	1370	1370	1370	0
499	20240228	123000	97179835	1370	1370	1370	1370	2
500	20240228	122900	97177095	1372	1372	1372	1372	0
501	20240228	122800	97177095	1372	1372	1372	1372	0
502	20240228	122700	97177095	1372	1372	1372	1372	27
503	20240228	122600	97140051	1372	1372	1372	1372	0
504	20240228	122500	97140051	1372	1372	1372	1372	0
505	20240228	122400	97140051	1372	1372	1372	1372	35
506	20240228	122300	97092031	1372	1372	1372	1372	0
507	20240228	122200	97092031	1372	1372	1372	1372	0
508	20240228	122100	97092031	1372	1372	1372	1372	0
509	20240228	122000	97092031	1372	1372	1372	1372	100
510	20240228	121900	96954831	1369	1369	1369	1369	0
511	20240228	121800	96954831	1369	1369	1369	1369	65
512	20240228	121700	96865846	1370	1370	1370	1370	0
513	20240228	121600	96865846	1370	1370	1370	1370	0
514	20240228	121500	96865846	1370	1370	1370	1370	61
515	20240228	121400	96782276	1370	1370	1370	1370	0
516	20240228	121300	96782276	1370	1370	1370	1370	0
517	20240228	121200	96782276	1370	1370	1370	1370	0
518	20240228	121100	96782276	1370	1370	1370	1370	0
519	20240228	121000	96782276	1370	1370	1370	1370	0
520	20240228	120900	96782276	1370	1370	1370	1370	0
521	20240228	120800	96782276	1370	1370	1370	1370	1
522	20240228	120700	96780906	1374	1374	1374	1374	100
523	20240228	120600	96643506	1374	1374	1374	1374	0
524	20240228	120500	96643506	1374	1374	1374	1374	0
525	20240228	120400	96643506	1374	1374	1374	1374	0
526	20240228	120300	96643506	1374	1374	1374	1374	3
527	20240228	120200	96639384	1369	1369	1369	1369	0
528	20240228	120100	96639384	1369	1369	1369	1369	0
529	20240228	120000	96639384	1369	1369	1369	1369	0
530	20240228	115900	96639384	1369	1369	1369	1369	0
531	20240228	115800	96639384	1369	1369	1369	1369	0
532	20240228	115700	96639384	1369	1369	1369	1369	0
533	20240228	115600	96639384	1369	1369	1369	1369	0
534	20240228	115500	96639384	1369	1369	1369	1369	0
535	20240228	115400	96639384	1369	1369	1369	1369	0
536	20240228	115300	96639384	1369	1369	1369	1369	0
537	20240228	115200	96639384	1369	1369	1369	1369	0
538	20240228	115100	96639384	1369	1369	1369	1369	0
539	20240228	115000	96639384	1369	1369	1369	1369	0
540	20240228	114900	96639384	1369	1369	1369	1369	0
541	20240228	114800	96639384	1369	1369	1369	1369	0
542	20240228	114700	96639384	1369	1369	1369	1369	0
543	20240228	114600	96639384	1369	1369	1369	1369	0
544	20240228	114500	96639384	1369	1369	1369	1369	0
545	20240228	114400	96639384	1369	1369	1369	1369	0
546	20240228	114300	96639384	1369	1369	1369	1369	0
547	20240228	114200	96639384	1369	1369	1369	1369	0
548	20240228	114100	96639384	1369	1369	1369	1369	0
549	20240228	114000	96639384	1369	1369	1369	1369	1
550	20240228	113900	96638015	1369	1369	1369	1369	0
551	20240228	113800	96638015	1369	1370	1370	1369	3000
552	20240228	113700	92530177	1370	1370	1370	1370	0
553	20240228	113600	92530177	1370	1370	1370	1370	0
554	20240228	113500	92530177	1370	1370	1370	1370	0
555	20240228	113400	92530177	1370	1370	1370	1370	0
556	20240228	113300	92530177	1370	1370	1370	1370	0
557	20240228	113200	92530177	1370	1370	1370	1370	0
558	20240228	113100	92530177	1370	1370	1370	1370	0
559	20240228	113000	92530177	1370	1370	1370	1370	880
560	20240228	112900	91324577	1370	1370	1370	1370	0
561	20240228	112800	91324577	1370	1372	1372	1370	200
562	20240228	112700	91050356	1372	1372	1372	1372	0
563	20240228	112600	91050356	1372	1372	1372	1372	0
564	20240228	112500	91050356	1372	1372	1372	1372	0
565	20240228	112400	91050356	1372	1372	1372	1372	0
566	20240228	112300	91050356	1372	1372	1372	1372	0
567	20240228	112200	91050356	1372	1372	1372	1372	20
568	20240228	112100	91022916	1374	1371	1374	1370	1084
569	20240228	112000	89536976	1371	1372	1372	1371	1046
570	20240228	111900	88102776	1372	1374	1374	1372	1668
571	20240228	111800	85811213	1374	1374	1374	1374	132
572	20240228	111700	85629845	1374	1374	1374	1374	46
573	20240228	111600	85566641	1373	1373	1373	1373	0
574	20240228	111500	85566641	1373	1373	1373	1373	0
575	20240228	111400	85566641	1373	1373	1373	1373	0
576	20240228	111300	85566641	1373	1373	1373	1373	1031
577	20240228	111200	84151078	1373	1376	1378	1373	550
578	20240228	111100	83395604	1373	1373	1373	1373	0
579	20240228	111000	83395604	1373	1373	1373	1373	0
580	20240228	110900	83395604	1373	1373	1373	1373	0
581	20240228	110800	83395604	1373	1373	1373	1373	0
582	20240228	110700	83395604	1373	1373	1373	1373	0
583	20240228	110600	83395604	1373	1373	1373	1373	0
584	20240228	110500	83395604	1373	1373	1373	1373	0
585	20240228	110400	83395604	1373	1373	1373	1373	0
586	20240228	110300	83395604	1373	1373	1373	1373	0
587	20240228	110200	83395604	1373	1373	1373	1373	0
588	20240228	110100	83395604	1373	1373	1373	1373	199
589	20240228	110000	83122377	1373	1373	1373	1373	29
590	20240228	105900	83082560	1373	1374	1374	1373	800
591	20240228	105800	81983969	1374	1374	1374	1374	805
592	20240228	105700	80877899	1374	1374	1374	1374	18
593	20240228	105600	80853167	1376	1374	1376	1374	2
594	20240228	105500	80850417	1375	1375	1375	1375	26
595	20240228	105400	80814667	1375	1375	1375	1375	74
596	20240228	105300	80712917	1375	1376	1376	1375	274
597	20240228	105200	80335897	1375	1375	1375	1375	0
598	20240228	105100	80335897	1375	1375	1375	1375	0
599	20240228	105000	80335897	1375	1375	1375	1375	0
600	20240228	104900	80335897	1375	1375	1375	1375	0
601	20240228	104800	80335897	1375	1375	1375	1375	0
602	20240228	104700	80335897	1375	1375	1375	1375	0
603	20240228	104600	80335897	1375	1375	1375	1375	0
604	20240228	104500	80335897	1375	1375	1375	1375	372
605	20240228	104400	79824397	1375	1375	1375	1375	0
606	20240228	104300	79824397	1375	1375	1375	1375	289
607	20240228	104200	79427022	1378	1378	1378	1378	0
608	20240228	104100	79427022	1378	1378	1378	1378	10
609	20240228	104000	79413242	1378	1378	1378	1378	0
610	20240228	103900	79413242	1378	1378	1378	1378	21
611	20240228	103800	79384304	1379	1379	1379	1379	0
612	20240228	103700	79384304	1379	1379	1379	1379	0
613	20240228	103600	79384304	1379	1379	1379	1379	0
614	20240228	103500	79384304	1379	1379	1379	1379	30
615	20240228	103400	79342934	1379	1379	1379	1379	0
616	20240228	103300	79342934	1379	1379	1379	1379	0
617	20240228	103200	79342934	1379	1379	1379	1379	9
618	20240228	103100	79330523	1379	1379	1379	1379	0
619	20240228	103000	79330523	1379	1379	1379	1379	1
620	20240228	102900	79329144	1379	1378	1379	1378	5
621	20240228	102800	79322250	1379	1379	1379	1379	0
622	20240228	102700	79322250	1379	1379	1379	1379	0
623	20240228	102600	79322250	1379	1379	1379	1379	0
624	20240228	102500	79322250	1379	1379	1379	1379	0
625	20240228	102400	79322250	1379	1379	1379	1379	0
626	20240228	102300	79322250	1379	1379	1379	1379	0
627	20240228	102200	79322250	1379	1379	1379	1379	73
628	20240228	102100	79221583	1373	1373	1373	1373	100
629	20240228	102000	79084283	1373	1373	1373	1373	0
630	20240228	101900	79084283	1373	1373	1373	1373	0
631	20240228	101800	79084283	1373	1373	1373	1373	200
632	20240228	101700	78809683	1373	1373	1373	1373	154
633	20240228	101600	78598241	1373	1374	1374	1373	500
634	20240228	101500	77911448	1373	1373	1373	1373	0
635	20240228	101400	77911448	1373	1373	1373	1373	0
636	20240228	101300	77911448	1373	1377	1377	1373	1000
637	20240228	101200	76536484	1378	1378	1378	1378	0
638	20240228	101100	76536484	1378	1378	1378	1378	0
639	20240228	101000	76536484	1378	1378	1378	1378	4147
640	20240228	100900	70821918	1376	1376	1376	1376	9
641	20240228	100800	70809534	1376	1379	1379	1376	56
642	20240228	100700	70732369	1378	1378	1378	1378	2
643	20240228	100600	70729613	1378	1378	1378	1378	0
644	20240228	100500	70729613	1378	1378	1378	1378	0
645	20240228	100400	70729613	1378	1378	1378	1378	0
646	20240228	100300	70729613	1378	1381	1381	1378	2
647	20240228	100200	70726854	1382	1382	1382	1382	0
648	20240228	100100	70726854	1382	1382	1382	1382	0
649	20240228	100000	70726854	1382	1381	1382	1381	1820
650	20240228	095900	68213432	1381	1381	1381	1381	702
651	20240228	095800	67243970	1382	1382	1382	1382	0
652	20240228	095700	67243970	1382	1382	1382	1382	0
653	20240228	095600	67243970	1382	1382	1382	1382	0
654	20240228	095500	67243970	1382	1382	1382	1382	0
655	20240228	095400	67243970	1382	1382	1382	1382	0
656	20240228	095300	67243970	1382	1382	1382	1382	118
657	20240228	095200	67080894	1381	1381	1381	1381	1
658	20240228	095100	67079513	1381	1381	1381	1381	1
659	20240228	095000	67078132	1381	1381	1381	1381	521
660	20240228	094900	66358631	1381	1381	1381	1381	0
661	20240228	094800	66358631	1381	1381	1381	1381	0
662	20240228	094700	66358631	1381	1381	1381	1381	0
663	20240228	094600	66358631	1381	1381	1381	1381	0
664	20240228	094500	66358631	1381	1381	1381	1381	0
665	20240228	094400	66358631	1381	1381	1381	1381	0
666	20240228	094300	66358631	1381	1381	1381	1381	0
667	20240228	094200	66358631	1381	1381	1381	1381	0
668	20240228	094100	66358631	1381	1381	1381	1381	2
669	20240228	094000	66355869	1381	1381	1381	1381	11
670	20240228	093900	66340678	1381	1375	1381	1375	24
671	20240228	093800	66307672	1380	1379	1380	1379	1364
672	20240228	093700	64426715	1379	1379	1379	1379	0
673	20240228	093600	64426715	1379	1379	1379	1379	17
674	20240228	093500	64403272	1379	1379	1379	1379	1
675	20240228	093400	64401893	1379	1379	1379	1379	1
676	20240228	093300	64400514	1381	1381	1381	1381	0
677	20240228	093200	64400514	1381	1381	1381	1381	0
678	20240228	093100	64400514	1381	1381	1381	1381	0
679	20240228	093000	64400514	1381	1381	1381	1381	0
680	20240228	092900	64400514	1381	1381	1381	1381	0
681	20240228	092800	64400514	1381	1381	1381	1381	0
682	20240228	092700	64400514	1381	1381	1381	1381	0
683	20240228	092600	64400514	1381	1381	1381	1381	0
684	20240228	092500	64400514	1381	1381	1381	1381	0
685	20240228	092400	64400514	1381	1377	1381	1374	1601
686	20240228	092300	62199286	1377	1377	1377	1377	11
687	20240228	092200	62184139	1377	1380	1380	1377	304
688	20240228	092100	61764913	1380	1379	1380	1379	696
689	20240228	092000	60804463	1379	1379	1379	1379	100
690	20240228	091900	60666563	1379	1379	1379	1379	0
691	20240228	091800	60666563	1379	1380	1380	1379	202
692	20240228	091700	60387903	1379	1380	1380	1379	41
693	20240228	091600	60331343	1393	1378	1393	1378	204
694	20240228	091500	60048381	1379	1379	1379	1379	50
695	20240228	091400	59979431	1380	1381	1384	1380	57
696	20240228	091300	59900746	1378	1378	1378	1378	6
697	20240228	091200	59892478	1373	1373	1373	1373	289
698	20240228	091100	59495681	1373	1390	1390	1335	37508
699	20240228	091000	8413728	1390	1390	1390	1390	2
700	20240228	090900	8410948	1395	1395	1395	1395	0
701	20240228	090800	8410948	1395	1395	1395	1395	72
702	20240228	090700	8310508	1395	1395	1395	1395	8
703	20240228	090600	8299348	1395	1390	1395	1390	793
704	20240228	090500	7193808	1390	1390	1390	1390	207
705	20240228	090400	6906078	1390	1390	1390	1390	1
706	20240228	090300	6904688	1381	1385	1385	1381	3001
707	20240228	090200	2748307	1390	1390	1390	1390	50
708	20240228	090100	2678807	1385	1385	1385	1385	261
709	20240228	090000	2317322	1385	1381	1385	1381	1678