KissMeData/044780/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192600	24908622	1682	1682	1682	1682	599
3	20240228	192500	24908622	1682	1682	1682	1682	0
4	20240228	192400	24908622	1682	1682	1682	1682	0
5	20240228	192300	24908622	1682	1682	1682	1682	0
6	20240228	192200	24908622	1682	1682	1682	1682	0
7	20240228	192100	24908622	1682	1682	1682	1682	0
8	20240228	192000	24908622	1682	1682	1682	1682	0
9	20240228	191900	24908622	1682	1682	1682	1682	0
10	20240228	191800	24908622	1682	1682	1682	1682	0
11	20240228	191700	24908622	1682	1682	1682	1682	0
12	20240228	191600	24908622	1682	1682	1682	1682	0
13	20240228	191500	24908622	1682	1682	1682	1682	0
14	20240228	191400	24908622	1682	1682	1682	1682	0
15	20240228	191300	24908622	1682	1682	1682	1682	0
16	20240228	191200	24908622	1682	1682	1682	1682	0
17	20240228	191100	24908622	1682	1682	1682	1682	0
18	20240228	191000	24908622	1682	1682	1682	1682	0
19	20240228	190900	24908622	1682	1682	1682	1682	0
20	20240228	190800	24908622	1682	1682	1682	1682	0
21	20240228	190700	24908622	1682	1682	1682	1682	0
22	20240228	190600	24908622	1682	1682	1682	1682	0
23	20240228	190500	24908622	1682	1682	1682	1682	0
24	20240228	190400	24908622	1682	1682	1682	1682	0
25	20240228	190300	24908622	1682	1682	1682	1682	0
26	20240228	190200	24908622	1682	1682	1682	1682	0
27	20240228	190100	24908622	1682	1682	1682	1682	0
28	20240228	190000	24908622	1682	1682	1682	1682	0
29	20240228	185900	24908622	1682	1682	1682	1682	0
30	20240228	185800	24908622	1682	1682	1682	1682	0
31	20240228	185700	24908622	1682	1682	1682	1682	0
32	20240228	185600	24908622	1682	1682	1682	1682	599
33	20240228	185500	24908622	1682	1682	1682	1682	0
34	20240228	185400	24908622	1682	1682	1682	1682	0
35	20240228	185300	24908622	1682	1682	1682	1682	0
36	20240228	185200	24908622	1682	1682	1682	1682	0
37	20240228	185100	24908622	1682	1682	1682	1682	0
38	20240228	185000	24908622	1682	1682	1682	1682	0
39	20240228	184900	24908622	1682	1682	1682	1682	0
40	20240228	184800	24908622	1682	1682	1682	1682	0
41	20240228	184700	24908622	1682	1682	1682	1682	0
42	20240228	184600	24908622	1682	1682	1682	1682	0
43	20240228	184500	24908622	1682	1682	1682	1682	0
44	20240228	184400	24908622	1682	1682	1682	1682	0
45	20240228	184300	24908622	1682	1682	1682	1682	0
46	20240228	184200	24908622	1682	1682	1682	1682	0
47	20240228	184100	24908622	1682	1682	1682	1682	0
48	20240228	184000	24908622	1682	1682	1682	1682	0
49	20240228	183900	24908622	1682	1682	1682	1682	0
50	20240228	183800	24908622	1682	1682	1682	1682	0
51	20240228	183700	24908622	1682	1682	1682	1682	0
52	20240228	183600	24908622	1682	1682	1682	1682	0
53	20240228	183500	24908622	1682	1682	1682	1682	0
54	20240228	183400	24908622	1682	1682	1682	1682	0
55	20240228	183300	24908622	1682	1682	1682	1682	0
56	20240228	183200	24908622	1682	1682	1682	1682	0
57	20240228	183100	24908622	1682	1682	1682	1682	0
58	20240228	183000	24908622	1682	1682	1682	1682	0
59	20240228	182900	24908622	1682	1682	1682	1682	0
60	20240228	182800	24908622	1682	1682	1682	1682	0
61	20240228	182700	24908622	1682	1682	1682	1682	0
62	20240228	182600	24908622	1682	1682	1682	1682	599
63	20240228	182500	24908622	1682	1682	1682	1682	0
64	20240228	182400	24908622	1682	1682	1682	1682	0
65	20240228	182300	24908622	1682	1682	1682	1682	0
66	20240228	182200	24908622	1682	1682	1682	1682	0
67	20240228	182100	24908622	1682	1682	1682	1682	0
68	20240228	182000	24908622	1682	1682	1682	1682	0
69	20240228	181900	24908622	1682	1682	1682	1682	0
70	20240228	181800	24908622	1682	1682	1682	1682	0
71	20240228	181700	24908622	1682	1682	1682	1682	0
72	20240228	181600	24908622	1682	1682	1682	1682	0
73	20240228	181500	24908622	1682	1682	1682	1682	0
74	20240228	181400	24908622	1682	1682	1682	1682	0
75	20240228	181300	24908622	1682	1682	1682	1682	0
76	20240228	181200	24908622	1682	1682	1682	1682	0
77	20240228	181100	24908622	1682	1682	1682	1682	0
78	20240228	181000	24908622	1682	1682	1682	1682	0
79	20240228	180900	24908622	1682	1682	1682	1682	0
80	20240228	180800	24908622	1682	1682	1682	1682	0
81	20240228	180700	24908622	1682	1682	1682	1682	0
82	20240228	180600	24908622	1682	1682	1682	1682	0
83	20240228	180500	24908622	1682	1682	1682	1682	0
84	20240228	180400	24908622	1682	1682	1682	1682	0
85	20240228	180300	24908622	1682	1682	1682	1682	0
86	20240228	180200	24908622	1682	1682	1682	1682	0
87	20240228	180100	24908622	1682	1682	1682	1682	0
88	20240228	180000	24908622	1682	1682	1682	1682	0
89	20240228	175900	24908622	1682	1682	1682	1682	0
90	20240228	175800	24908622	1682	1682	1682	1682	0
91	20240228	175700	24908622	1682	1682	1682	1682	0
92	20240228	175600	24908622	1682	1682	1682	1682	599
93	20240228	175500	24908622	1682	1682	1682	1682	0
94	20240228	175400	24908622	1682	1682	1682	1682	0
95	20240228	175300	24908622	1682	1682	1682	1682	0
96	20240228	175200	24908622	1682	1682	1682	1682	0
97	20240228	175100	24908622	1682	1682	1682	1682	0
98	20240228	175000	24908622	1682	1682	1682	1682	0
99	20240228	174900	24908622	1682	1682	1682	1682	0
100	20240228	174800	24908622	1682	1682	1682	1682	0
101	20240228	174700	24908622	1682	1682	1682	1682	0
102	20240228	174600	24908622	1682	1682	1682	1682	0
103	20240228	174500	24908622	1682	1682	1682	1682	0
104	20240228	174400	24908622	1682	1682	1682	1682	0
105	20240228	174300	24908622	1682	1682	1682	1682	0
106	20240228	174200	24908622	1682	1682	1682	1682	0
107	20240228	174100	24908622	1682	1682	1682	1682	0
108	20240228	174000	24908622	1682	1682	1682	1682	0
109	20240228	173900	24908622	1682	1682	1682	1682	0
110	20240228	173800	24908622	1682	1682	1682	1682	0
111	20240228	173700	24908622	1682	1682	1682	1682	0
112	20240228	173600	24908622	1682	1682	1682	1682	0
113	20240228	173500	24908622	1682	1682	1682	1682	0
114	20240228	173400	24908622	1682	1682	1682	1682	0
115	20240228	173300	24908622	1682	1682	1682	1682	0
116	20240228	173200	24908622	1682	1682	1682	1682	0
117	20240228	173100	24908622	1682	1682	1682	1682	0
118	20240228	173000	24908622	1682	1682	1682	1682	0
119	20240228	172900	24908622	1682	1682	1682	1682	0
120	20240228	172800	24908622	1682	1682	1682	1682	0
121	20240228	172700	24908622	1682	1682	1682	1682	0
122	20240228	172600	24908622	1682	1682	1682	1682	599
123	20240228	172500	24908622	1682	1682	1682	1682	0
124	20240228	172400	24908622	1682	1682	1682	1682	0
125	20240228	172300	24908622	1682	1682	1682	1682	0
126	20240228	172200	24908622	1682	1682	1682	1682	0
127	20240228	172100	24908622	1682	1682	1682	1682	0
128	20240228	172000	24908622	1682	1682	1682	1682	0
129	20240228	171900	24908622	1682	1682	1682	1682	0
130	20240228	171800	24908622	1682	1682	1682	1682	0
131	20240228	171700	24908622	1682	1682	1682	1682	0
132	20240228	171600	24908622	1682	1682	1682	1682	0
133	20240228	171500	24908622	1682	1682	1682	1682	0
134	20240228	171400	24908622	1682	1682	1682	1682	0
135	20240228	171300	24908622	1682	1682	1682	1682	0
136	20240228	171200	24908622	1682	1682	1682	1682	0
137	20240228	171100	24908622	1682	1682	1682	1682	0
138	20240228	171000	24908622	1682	1682	1682	1682	0
139	20240228	170900	24908622	1682	1682	1682	1682	0
140	20240228	170800	24908622	1682	1682	1682	1682	0
141	20240228	170700	24908622	1682	1682	1682	1682	0
142	20240228	170600	24908622	1682	1682	1682	1682	0
143	20240228	170500	24908622	1682	1682	1682	1682	0
144	20240228	170400	24908622	1682	1682	1682	1682	0
145	20240228	170300	24908622	1682	1682	1682	1682	0
146	20240228	170200	24908622	1682	1682	1682	1682	0
147	20240228	170100	24908622	1682	1682	1682	1682	0
148	20240228	170000	24908622	1682	1682	1682	1682	0
149	20240228	165900	24908622	1682	1682	1682	1682	0
150	20240228	165800	24908622	1682	1682	1682	1682	0
151	20240228	165700	24908622	1682	1682	1682	1682	0
152	20240228	165600	24908622	1682	1682	1682	1682	599
153	20240228	165500	24908622	1682	1682	1682	1682	0
154	20240228	165400	24908622	1682	1682	1682	1682	0
155	20240228	165300	24908622	1682	1682	1682	1682	0
156	20240228	165200	24908622	1682	1682	1682	1682	0
157	20240228	165100	24908622	1682	1682	1682	1682	0
158	20240228	165000	24908622	1682	1682	1682	1682	0
159	20240228	164900	24908622	1682	1682	1682	1682	0
160	20240228	164800	24908622	1682	1682	1682	1682	0
161	20240228	164700	24908622	1682	1682	1682	1682	0
162	20240228	164600	24908622	1682	1682	1682	1682	0
163	20240228	164500	24908622	1682	1682	1682	1682	0
164	20240228	164400	24908622	1682	1682	1682	1682	0
165	20240228	164300	24908622	1682	1682	1682	1682	0
166	20240228	164200	24908622	1682	1682	1682	1682	0
167	20240228	164100	24908622	1682	1682	1682	1682	0
168	20240228	164000	24908622	1682	1682	1682	1682	0
169	20240228	163900	24908622	1682	1682	1682	1682	0
170	20240228	163800	24908622	1682	1682	1682	1682	0
171	20240228	163700	24908622	1682	1682	1682	1682	0
172	20240228	163600	24908622	1682	1682	1682	1682	0
173	20240228	163500	24908622	1682	1682	1682	1682	0
174	20240228	163400	24908622	1682	1682	1682	1682	0
175	20240228	163300	24908622	1682	1682	1682	1682	0
176	20240228	163200	24908622	1682	1682	1682	1682	0
177	20240228	163100	24908622	1682	1682	1682	1682	0
178	20240228	163000	24908622	1682	1682	1682	1682	0
179	20240228	162900	24908622	1682	1682	1682	1682	0
180	20240228	162800	24908622	1682	1682	1682	1682	0
181	20240228	162700	24908622	1682	1682	1682	1682	0
182	20240228	162600	24908622	1682	1682	1682	1682	599
183	20240228	162500	24908622	1682	1682	1682	1682	0
184	20240228	162400	24908622	1682	1682	1682	1682	0
185	20240228	162300	24908622	1682	1682	1682	1682	0
186	20240228	162200	24908622	1682	1682	1682	1682	0
187	20240228	162100	24908622	1682	1682	1682	1682	0
188	20240228	162000	24908622	1682	1682	1682	1682	0
189	20240228	161900	24908622	1682	1682	1682	1682	0
190	20240228	161800	24908622	1682	1682	1682	1682	0
191	20240228	161700	24908622	1682	1682	1682	1682	0
192	20240228	161600	24908622	1682	1682	1682	1682	0
193	20240228	161500	24908622	1682	1682	1682	1682	0
194	20240228	161400	24908622	1682	1682	1682	1682	0
195	20240228	161300	24908622	1682	1682	1682	1682	0
196	20240228	161200	24908622	1682	1682	1682	1682	0
197	20240228	161100	24908622	1682	1682	1682	1682	0
198	20240228	161000	24908622	1682	1682	1682	1682	0
199	20240228	160900	24908622	1682	1682	1682	1682	0
200	20240228	160800	24908622	1682	1682	1682	1682	0
201	20240228	160700	24908622	1682	1682	1682	1682	0
202	20240228	160600	24908622	1682	1682	1682	1682	0
203	20240228	160500	24908622	1682	1682	1682	1682	0
204	20240228	160400	24908622	1682	1682	1682	1682	0
205	20240228	160300	24908622	1682	1682	1682	1682	0
206	20240228	160200	24908622	1682	1682	1682	1682	0
207	20240228	160100	24908622	1682	1682	1682	1682	0
208	20240228	160000	24908622	1682	1682	1682	1682	0
209	20240228	155900	24908622	1682	1682	1682	1682	0
210	20240228	155800	24908622	1682	1682	1682	1682	0
211	20240228	155700	24908622	1682	1682	1682	1682	0
212	20240228	155600	24908622	1682	1682	1682	1682	599
213	20240228	155500	24908622	1682	1682	1682	1682	0
214	20240228	155400	24908622	1682	1682	1682	1682	0
215	20240228	155300	24908622	1682	1682	1682	1682	0
216	20240228	155200	24908622	1682	1682	1682	1682	0
217	20240228	155100	24908622	1682	1682	1682	1682	0
218	20240228	155000	24908622	1682	1682	1682	1682	0
219	20240228	154900	24908622	1682	1682	1682	1682	0
220	20240228	154800	24908622	1682	1682	1682	1682	0
221	20240228	154700	24908622	1682	1682	1682	1682	0
222	20240228	154600	24908622	1682	1682	1682	1682	0
223	20240228	154500	24908622	1682	1682	1682	1682	0
224	20240228	154400	24908622	1682	1682	1682	1682	0
225	20240228	154300	24908622	1682	1682	1682	1682	0
226	20240228	154200	24908622	1682	1682	1682	1682	0
227	20240228	154100	24908622	1682	1682	1682	1682	0
228	20240228	154000	24908622	1682	1682	1682	1682	0
229	20240228	153900	24908622	1682	1682	1682	1682	0
230	20240228	153800	24908622	1682	1682	1682	1682	0
231	20240228	153700	24908622	1682	1682	1682	1682	0
232	20240228	153600	24908622	1682	1682	1682	1682	0
233	20240228	153500	24908622	1682	1682	1682	1682	0
234	20240228	153400	24908622	1682	1682	1682	1682	0
235	20240228	153300	24908622	1682	1682	1682	1682	0
236	20240228	153200	24908622	1682	1682	1682	1682	0
237	20240228	153100	24908622	1682	1682	1682	1682	0
238	20240228	153000	24908622	1682	1682	1682	1682	599
239	20240228	152900	23901104	1671	1671	1671	1671	0
240	20240228	152800	23901104	1671	1671	1671	1671	0
241	20240228	152700	23901104	1671	1671	1671	1671	0
242	20240228	152600	23901104	1671	1671	1671	1671	0
243	20240228	152500	23901104	1671	1671	1671	1671	0
244	20240228	152400	23901104	1671	1671	1671	1671	0
245	20240228	152300	23901104	1671	1671	1671	1671	0
246	20240228	152200	23901104	1671	1671	1671	1671	0
247	20240228	152100	23901104	1671	1671	1671	1671	0
248	20240228	152000	23901104	1671	1671	1671	1671	0
249	20240228	151900	23901104	1671	1671	1671	1671	0
250	20240228	151800	23901104	1671	1675	1675	1671	174
251	20240228	151700	23609850	1671	1671	1671	1671	30
252	20240228	151600	23559720	1675	1674	1675	1674	86
253	20240228	151500	23415682	1671	1671	1671	1671	0
254	20240228	151400	23415682	1671	1671	1671	1671	7
255	20240228	151300	23403985	1671	1671	1671	1671	0
256	20240228	151200	23403985	1671	1671	1671	1671	0
257	20240228	151100	23403985	1671	1671	1671	1671	0
258	20240228	151000	23403985	1671	1671	1671	1671	0
259	20240228	150900	23403985	1671	1671	1671	1671	0
260	20240228	150800	23403985	1671	1671	1671	1671	0
261	20240228	150700	23403985	1671	1671	1671	1671	0
262	20240228	150600	23403985	1671	1671	1671	1671	0
263	20240228	150500	23403985	1671	1671	1671	1671	0
264	20240228	150400	23403985	1671	1671	1671	1671	0
265	20240228	150300	23403985	1671	1671	1671	1671	0
266	20240228	150200	23403985	1671	1671	1671	1671	0
267	20240228	150100	23403985	1671	1671	1671	1671	0
268	20240228	150000	23403985	1671	1671	1671	1671	0
269	20240228	145900	23403985	1671	1671	1671	1671	0
270	20240228	145800	23403985	1671	1671	1671	1671	0
271	20240228	145700	23403985	1671	1671	1671	1671	0
272	20240228	145600	23403985	1671	1671	1671	1671	0
273	20240228	145500	23403985	1671	1671	1671	1671	0
274	20240228	145400	23403985	1671	1671	1671	1671	0
275	20240228	145300	23403985	1671	1671	1671	1671	0
276	20240228	145200	23403985	1671	1671	1671	1671	0
277	20240228	145100	23403985	1671	1671	1671	1671	0
278	20240228	145000	23403985	1671	1671	1671	1671	0
279	20240228	144900	23403985	1671	1671	1671	1671	0
280	20240228	144800	23403985	1671	1671	1671	1671	0
281	20240228	144700	23403985	1671	1671	1671	1671	0
282	20240228	144600	23403985	1671	1671	1671	1671	0
283	20240228	144500	23403985	1671	1671	1671	1671	0
284	20240228	144400	23403985	1671	1671	1671	1671	0
285	20240228	144300	23403985	1671	1671	1671	1671	0
286	20240228	144200	23403985	1671	1671	1671	1671	0
287	20240228	144100	23403985	1671	1671	1671	1671	0
288	20240228	144000	23403985	1671	1671	1671	1671	0
289	20240228	143900	23403985	1671	1671	1671	1671	29
290	20240228	143800	23355526	1671	1671	1671	1671	0
291	20240228	143700	23355526	1671	1671	1671	1671	0
292	20240228	143600	23355526	1671	1671	1671	1671	0
293	20240228	143500	23355526	1671	1671	1671	1671	0
294	20240228	143400	23355526	1671	1672	1672	1671	279
295	20240228	143300	22889117	1671	1671	1671	1671	0
296	20240228	143200	22889117	1671	1671	1671	1671	0
297	20240228	143100	22889117	1671	1671	1671	1671	0
298	20240228	143000	22889117	1671	1671	1671	1671	0
299	20240228	142900	22889117	1671	1671	1671	1671	0
300	20240228	142800	22889117	1671	1671	1671	1671	0
301	20240228	142700	22889117	1671	1671	1671	1671	0
302	20240228	142600	22889117	1671	1671	1671	1671	0
303	20240228	142500	22889117	1671	1671	1671	1671	0
304	20240228	142400	22889117	1671	1671	1671	1671	0
305	20240228	142300	22889117	1671	1671	1671	1671	0
306	20240228	142200	22889117	1671	1671	1671	1671	0
307	20240228	142100	22889117	1671	1671	1671	1671	72
308	20240228	142000	22768805	1670	1670	1670	1670	0
309	20240228	141900	22768805	1670	1670	1670	1670	0
310	20240228	141800	22768805	1670	1670	1670	1670	0
311	20240228	141700	22768805	1670	1670	1670	1670	0
312	20240228	141600	22768805	1670	1670	1670	1670	0
313	20240228	141500	22768805	1670	1670	1670	1670	0
314	20240228	141400	22768805	1670	1670	1670	1670	0
315	20240228	141300	22768805	1670	1670	1670	1670	0
316	20240228	141200	22768805	1670	1670	1670	1670	0
317	20240228	141100	22768805	1670	1670	1670	1670	0
318	20240228	141000	22768805	1670	1670	1670	1670	0
319	20240228	140900	22768805	1670	1670	1670	1670	0
320	20240228	140800	22768805	1670	1670	1670	1670	0
321	20240228	140700	22768805	1670	1670	1670	1670	0
322	20240228	140600	22768805	1670	1670	1670	1670	0
323	20240228	140500	22768805	1670	1670	1670	1670	0
324	20240228	140400	22768805	1670	1670	1670	1670	30
325	20240228	140300	22718705	1670	1670	1670	1670	0
326	20240228	140200	22718705	1670	1670	1670	1670	0
327	20240228	140100	22718705	1670	1670	1670	1670	0
328	20240228	140000	22718705	1670	1670	1670	1670	0
329	20240228	135900	22718705	1670	1670	1670	1670	0
330	20240228	135800	22718705	1670	1670	1670	1670	0
331	20240228	135700	22718705	1670	1670	1670	1670	0
332	20240228	135600	22718705	1670	1670	1670	1670	0
333	20240228	135500	22718705	1670	1675	1675	1670	3
334	20240228	135400	22713685	1670	1670	1670	1670	0
335	20240228	135300	22713685	1670	1670	1670	1670	0
336	20240228	135200	22713685	1670	1670	1670	1670	0
337	20240228	135100	22713685	1670	1670	1670	1670	0
338	20240228	135000	22713685	1670	1670	1670	1670	0
339	20240228	134900	22713685	1670	1674	1675	1670	624
340	20240228	134800	21669728	1674	1674	1674	1674	2
341	20240228	134700	21666380	1672	1672	1672	1672	1
342	20240228	134600	21664708	1672	1672	1672	1672	0
343	20240228	134500	21664708	1672	1672	1672	1672	0
344	20240228	134400	21664708	1672	1672	1672	1672	1
345	20240228	134300	21663036	1672	1672	1672	1672	0
346	20240228	134200	21663036	1672	1672	1672	1672	2
347	20240228	134100	21659692	1670	1672	1672	1670	3
348	20240228	134000	21654678	1670	1670	1670	1670	0
349	20240228	133900	21654678	1670	1670	1670	1670	0
350	20240228	133800	21654678	1670	1672	1672	1670	3
351	20240228	133700	21649664	1670	1672	1672	1670	3
352	20240228	133600	21644650	1672	1672	1672	1670	5
353	20240228	133500	21636292	1670	1672	1672	1670	640
354	20240228	133400	20566574	1670	1670	1670	1670	0
355	20240228	133300	20566574	1670	1670	1670	1670	0
356	20240228	133200	20566574	1670	1672	1672	1670	3
357	20240228	133100	20561560	1670	1672	1672	1670	467
358	20240228	133000	19781000	1670	1672	1672	1670	12
359	20240228	132900	19760956	1669	1671	1671	1669	21
360	20240228	132800	19725904	1672	1672	1672	1672	2
361	20240228	132700	19722560	1669	1669	1669	1669	0
362	20240228	132600	19722560	1669	1669	1669	1669	0
363	20240228	132500	19722560	1669	1669	1669	1669	1
364	20240228	132400	19720891	1672	1672	1672	1672	2
365	20240228	132300	19717547	1669	1669	1669	1669	0
366	20240228	132200	19717547	1669	1672	1672	1669	70
367	20240228	132100	19600567	1669	1669	1669	1669	4
368	20240228	132000	19593891	1672	1672	1672	1672	10
369	20240228	131900	19577171	1669	1669	1669	1669	1
370	20240228	131800	19575502	1672	1672	1672	1672	2
371	20240228	131700	19572158	1672	1672	1672	1672	0
372	20240228	131600	19572158	1672	1672	1672	1672	0
373	20240228	131500	19572158	1672	1672	1672	1672	0
374	20240228	131400	19572158	1672	1672	1672	1672	0
375	20240228	131300	19572158	1672	1672	1672	1672	2
376	20240228	131200	19568814	1669	1669	1669	1669	0
377	20240228	131100	19568814	1669	1669	1669	1669	0
378	20240228	131000	19568814	1669	1669	1669	1669	0
379	20240228	130900	19568814	1669	1669	1669	1669	0
380	20240228	130800	19568814	1669	1669	1669	1669	0
381	20240228	130700	19568814	1669	1669	1669	1669	1
382	20240228	130600	19567145	1672	1672	1672	1672	2
383	20240228	130500	19563801	1669	1669	1669	1669	0
384	20240228	130400	19563801	1669	1672	1672	1669	569
385	20240228	130300	18612916	1672	1672	1672	1672	0
386	20240228	130200	18612916	1672	1672	1672	1672	0
387	20240228	130100	18612916	1672	1672	1672	1672	0
388	20240228	130000	18612916	1672	1674	1674	1672	3
389	20240228	125900	18607896	1672	1672	1672	1672	3
390	20240228	125800	18602880	1672	1672	1672	1672	21
391	20240228	125700	18567768	1672	1672	1672	1672	420
392	20240228	125600	17865528	1669	1669	1669	1669	2
393	20240228	125500	17862190	1669	1669	1669	1669	2
394	20240228	125400	17858852	1672	1669	1672	1669	32
395	20240228	125300	17805438	1669	1669	1669	1669	0
396	20240228	125200	17805438	1669	1669	1669	1669	0
397	20240228	125100	17805438	1669	1669	1669	1669	0
398	20240228	125000	17805438	1669	1669	1669	1669	0
399	20240228	124900	17805438	1669	1669	1669	1669	1
400	20240228	124800	17803769	1672	1672	1672	1672	2
401	20240228	124700	17800425	1669	1669	1669	1669	0
402	20240228	124600	17800425	1669	1669	1669	1669	0
403	20240228	124500	17800425	1669	1669	1669	1669	0
404	20240228	124400	17800425	1669	1669	1669	1669	0
405	20240228	124300	17800425	1669	1669	1669	1669	0
406	20240228	124200	17800425	1669	1672	1672	1669	3
407	20240228	124100	17795412	1669	1669	1669	1669	0
408	20240228	124000	17795412	1669	1669	1669	1669	0
409	20240228	123900	17795412	1669	1669	1669	1669	0
410	20240228	123800	17795412	1669	1669	1669	1669	0
411	20240228	123700	17795412	1669	1669	1669	1669	1
412	20240228	123600	17793743	1672	1672	1672	1672	2
413	20240228	123500	17790399	1669	1669	1669	1669	0
414	20240228	123400	17790399	1669	1669	1669	1669	0
415	20240228	123300	17790399	1669	1669	1669	1669	8
416	20240228	123200	17777047	1673	1673	1673	1673	15
417	20240228	123100	17751952	1669	1674	1674	1669	82
418	20240228	123000	17614809	1671	1671	1671	1671	2
419	20240228	122900	17611467	1670	1670	1670	1670	0
420	20240228	122800	17611467	1670	1670	1670	1670	1
421	20240228	122700	17609797	1671	1671	1671	1671	0
422	20240228	122600	17609797	1671	1671	1671	1671	0
423	20240228	122500	17609797	1671	1671	1671	1671	0
424	20240228	122400	17609797	1671	1671	1671	1671	2
425	20240228	122300	17606455	1669	1669	1669	1669	0
426	20240228	122200	17606455	1669	1669	1669	1669	0
427	20240228	122100	17606455	1669	1669	1669	1669	3
428	20240228	122000	17601448	1669	1669	1669	1669	21
429	20240228	121900	17566399	1669	1669	1669	1669	50
430	20240228	121800	17482949	1669	1669	1672	1669	381
431	20240228	121700	16847054	1669	1669	1669	1669	23
432	20240228	121600	16808667	1669	1670	1670	1669	454
433	20240228	121500	16050631	1670	1670	1670	1670	1
434	20240228	121400	16048961	1670	1670	1670	1670	17
435	20240228	121300	16020571	1670	1670	1670	1670	18
436	20240228	121200	15990511	1672	1672	1672	1670	307
437	20240228	121100	15477398	1672	1672	1672	1672	0
438	20240228	121000	15477398	1672	1672	1672	1672	0
439	20240228	120900	15477398	1672	1672	1672	1672	2
440	20240228	120800	15474054	1672	1672	1672	1672	14
441	20240228	120700	15450646	1672	1672	1672	1672	15
442	20240228	120600	15425566	1674	1672	1674	1672	262
443	20240228	120500	14987498	1671	1671	1671	1671	0
444	20240228	120400	14987498	1671	1670	1671	1670	558
445	20240228	120300	14055139	1669	1671	1671	1669	1152
446	20240228	120200	12130450	1671	1671	1671	1671	0
447	20240228	120100	12130450	1671	1671	1671	1671	0
448	20240228	120000	12130450	1671	1671	1671	1671	2
449	20240228	115900	12127108	1669	1669	1669	1669	0
450	20240228	115800	12127108	1669	1669	1669	1669	2
451	20240228	115700	12123770	1669	1669	1669	1669	23
452	20240228	115600	12085383	1669	1669	1669	1669	29
453	20240228	115500	12036982	1669	1669	1672	1669	453
454	20240228	115400	11279989	1672	1672	1672	1672	2
455	20240228	115300	11276645	1669	1669	1669	1669	0
456	20240228	115200	11276645	1669	1669	1669	1669	0
457	20240228	115100	11276645	1669	1669	1669	1669	0
458	20240228	115000	11276645	1669	1669	1669	1669	20
459	20240228	114900	11243265	1669	1669	1669	1669	1
460	20240228	114800	11241596	1672	1672	1672	1672	2
461	20240228	114700	11238252	1669	1669	1669	1669	0
462	20240228	114600	11238252	1669	1669	1669	1669	0
463	20240228	114500	11238252	1669	1669	1669	1669	0
464	20240228	114400	11238252	1669	1669	1669	1669	0
465	20240228	114300	11238252	1669	1669	1669	1669	2
466	20240228	114200	11234914	1672	1669	1672	1669	17
467	20240228	114100	11206536	1669	1669	1669	1669	34
468	20240228	114000	11149790	1669	1669	1669	1669	0
469	20240228	113900	11149790	1669	1669	1669	1669	0
470	20240228	113800	11149790	1669	1669	1669	1669	0
471	20240228	113700	11149790	1669	1669	1669	1669	0
472	20240228	113600	11149790	1669	1672	1672	1669	3
473	20240228	113500	11144777	1669	1669	1669	1669	0
474	20240228	113400	11144777	1669	1669	1669	1669	0
475	20240228	113300	11144777	1669	1669	1669	1669	0
476	20240228	113200	11144777	1669	1672	1672	1669	6
477	20240228	113100	11134751	1672	1672	1672	1672	0
478	20240228	113000	11134751	1672	1672	1672	1672	2
479	20240228	112900	11131407	1669	1669	1669	1669	0
480	20240228	112800	11131407	1669	1669	1669	1669	0
481	20240228	112700	11131407	1669	1669	1669	1669	0
482	20240228	112600	11131407	1669	1669	1669	1669	0
483	20240228	112500	11131407	1669	1669	1669	1669	1
484	20240228	112400	11129738	1672	1672	1672	1672	2
485	20240228	112300	11126394	1669	1669	1669	1669	0
486	20240228	112200	11126394	1669	1669	1669	1669	0
487	20240228	112100	11126394	1669	1669	1669	1669	0
488	20240228	112000	11126394	1669	1669	1669	1669	0
489	20240228	111900	11126394	1669	1672	1672	1669	3
490	20240228	111800	11121381	1672	1672	1672	1672	1
491	20240228	111700	11119709	1667	1667	1667	1667	0
492	20240228	111600	11119709	1667	1667	1667	1667	0
493	20240228	111500	11119709	1667	1667	1667	1667	0
494	20240228	111400	11119709	1667	1667	1667	1667	0
495	20240228	111300	11119709	1667	1667	1667	1667	0
496	20240228	111200	11119709	1667	1673	1673	1667	2
497	20240228	111100	11116369	1673	1673	1673	1673	0
498	20240228	111000	11116369	1673	1673	1673	1673	0
499	20240228	110900	11116369	1673	1673	1673	1673	0
500	20240228	110800	11116369	1673	1673	1673	1673	0
501	20240228	110700	11116369	1673	1673	1673	1673	0
502	20240228	110600	11116369	1673	1673	1673	1673	1
503	20240228	110500	11114696	1667	1667	1667	1667	0
504	20240228	110400	11114696	1667	1667	1667	1667	0
505	20240228	110300	11114696	1667	1667	1667	1667	0
506	20240228	110200	11114696	1667	1667	1667	1667	0
507	20240228	110100	11114696	1667	1667	1667	1667	0
508	20240228	110000	11114696	1667	1674	1674	1667	2
509	20240228	105900	11111355	1666	1666	1666	1666	0
510	20240228	105800	11111355	1666	1666	1666	1666	0
511	20240228	105700	11111355	1666	1666	1666	1666	0
512	20240228	105600	11111355	1666	1666	1666	1666	0
513	20240228	105500	11111355	1666	1666	1666	1666	166
514	20240228	105400	10834799	1666	1674	1674	1666	2
515	20240228	105300	10831459	1666	1666	1666	1666	0
516	20240228	105200	10831459	1666	1666	1666	1666	0
517	20240228	105100	10831459	1666	1666	1666	1666	0
518	20240228	105000	10831459	1666	1666	1666	1666	0
519	20240228	104900	10831459	1666	1666	1666	1666	0
520	20240228	104800	10831459	1666	1666	1666	1666	0
521	20240228	104700	10831459	1666	1666	1666	1666	0
522	20240228	104600	10831459	1666	1666	1666	1666	0
523	20240228	104500	10831459	1666	1666	1666	1666	0
524	20240228	104400	10831459	1666	1666	1666	1666	0
525	20240228	104300	10831459	1666	1666	1666	1666	0
526	20240228	104200	10831459	1666	1666	1666	1666	0
527	20240228	104100	10831459	1666	1666	1666	1666	0
528	20240228	104000	10831459	1666	1666	1666	1666	0
529	20240228	103900	10831459	1666	1666	1666	1666	0
530	20240228	103800	10831459	1666	1666	1666	1666	0
531	20240228	103700	10831459	1666	1666	1666	1666	0
532	20240228	103600	10831459	1666	1666	1666	1666	0
533	20240228	103500	10831459	1666	1666	1666	1666	0
534	20240228	103400	10831459	1666	1666	1666	1666	0
535	20240228	103300	10831459	1666	1666	1666	1666	0
536	20240228	103200	10831459	1666	1666	1666	1666	0
537	20240228	103100	10831459	1666	1666	1666	1666	0
538	20240228	103000	10831459	1666	1666	1666	1666	0
539	20240228	102900	10831459	1666	1667	1667	1666	278
540	20240228	102800	10368273	1667	1674	1674	1667	6
541	20240228	102700	10358243	1667	1667	1667	1667	0
542	20240228	102600	10358243	1667	1667	1667	1667	0
543	20240228	102500	10358243	1667	1667	1667	1667	0
544	20240228	102400	10358243	1667	1667	1667	1667	0
545	20240228	102300	10358243	1667	1667	1667	1667	0
546	20240228	102200	10358243	1667	1667	1667	1667	0
547	20240228	102100	10358243	1667	1667	1667	1667	0
548	20240228	102000	10358243	1667	1667	1667	1667	0
549	20240228	101900	10358243	1667	1667	1667	1667	0
550	20240228	101800	10358243	1667	1670	1670	1667	3
551	20240228	101700	10353239	1674	1674	1674	1674	0
552	20240228	101600	10353239	1674	1674	1674	1674	0
553	20240228	101500	10353239	1674	1674	1674	1674	0
554	20240228	101400	10353239	1674	1674	1674	1674	0
555	20240228	101300	10353239	1674	1674	1674	1674	0
556	20240228	101200	10353239	1674	1674	1674	1674	0
557	20240228	101100	10353239	1674	1674	1674	1674	0
558	20240228	101000	10353239	1674	1674	1674	1674	0
559	20240228	100900	10353239	1674	1674	1674	1674	0
560	20240228	100800	10353239	1674	1674	1674	1674	1
561	20240228	100700	10351565	1667	1667	1667	1667	0
562	20240228	100600	10351565	1667	1667	1667	1667	0
563	20240228	100500	10351565	1667	1667	1667	1667	0
564	20240228	100400	10351565	1667	1673	1673	1667	1228
565	20240228	100300	8298609	1667	1667	1667	1667	0
566	20240228	100200	8298609	1667	1667	1667	1667	0
567	20240228	100100	8298609	1667	1667	1667	1667	0
568	20240228	100000	8298609	1667	1667	1667	1667	0
569	20240228	095900	8298609	1667	1667	1667	1667	0
570	20240228	095800	8298609	1667	1674	1674	1667	41
571	20240228	095700	8230059	1667	1668	1668	1667	668
572	20240228	095600	7116037	1668	1675	1675	1668	168
573	20240228	095500	6835358	1674	1674	1674	1674	0
574	20240228	095400	6835358	1674	1674	1674	1674	1
575	20240228	095300	6833684	1675	1675	1675	1675	0
576	20240228	095200	6833684	1675	1675	1675	1675	43
577	20240228	095100	6761659	1674	1674	1674	1674	9
578	20240228	095000	6746593	1674	1674	1674	1674	0
579	20240228	094900	6746593	1674	1674	1674	1674	0
580	20240228	094800	6746593	1674	1674	1674	1674	8
581	20240228	094700	6733201	1671	1671	1671	1671	3
582	20240228	094600	6728188	1671	1671	1672	1671	58
583	20240228	094500	6631269	1671	1671	1671	1671	30
584	20240228	094400	6581139	1671	1667	1675	1667	820
585	20240228	094300	5209038	1667	1670	1670	1667	2
586	20240228	094200	5205701	1671	1669	1671	1669	62
587	20240228	094100	5102101	1669	1669	1669	1669	0
588	20240228	094000	5102101	1669	1669	1669	1669	1
589	20240228	093900	5100432	1666	1666	1666	1666	3
590	20240228	093800	5095434	1666	1666	1670	1666	17
591	20240228	093700	5067073	1666	1666	1666	1666	61
592	20240228	093600	4965447	1665	1665	1665	1665	0
593	20240228	093500	4965447	1665	1665	1665	1665	0
594	20240228	093400	4965447	1665	1665	1665	1665	0
595	20240228	093300	4965447	1665	1665	1665	1665	0
596	20240228	093200	4965447	1665	1665	1665	1665	20
597	20240228	093100	4932147	1662	1662	1662	1662	0
598	20240228	093000	4932147	1662	1662	1662	1662	0
599	20240228	092900	4932147	1662	1662	1662	1662	0
600	20240228	092800	4932147	1662	1661	1662	1661	14
601	20240228	092700	4908882	1660	1660	1660	1660	0
602	20240228	092600	4908882	1660	1660	1660	1660	0
603	20240228	092500	4908882	1660	1660	1660	1660	4
604	20240228	092400	4902242	1660	1660	1660	1660	34
605	20240228	092300	4845802	1661	1660	1661	1660	92
606	20240228	092200	4693028	1660	1666	1666	1660	842
607	20240228	092100	3291462	1665	1665	1665	1665	205
608	20240228	092000	2950137	1665	1665	1665	1665	0
609	20240228	091900	2950137	1665	1665	1665	1665	0
610	20240228	091800	2950137	1665	1665	1665	1665	0
611	20240228	091700	2950137	1665	1665	1665	1665	0
612	20240228	091600	2950137	1665	1665	1665	1665	0
613	20240228	091500	2950137	1665	1665	1665	1665	0
614	20240228	091400	2950137	1665	1665	1665	1665	3
615	20240228	091300	2945142	1665	1665	1665	1665	5
616	20240228	091200	2936817	1665	1665	1665	1665	0
617	20240228	091100	2936817	1665	1665	1665	1665	0
618	20240228	091000	2936817	1665	1665	1665	1665	1
619	20240228	090900	2935152	1666	1666	1666	1666	0
620	20240228	090800	2935152	1666	1666	1666	1666	30
621	20240228	090700	2885172	1664	1664	1664	1664	0
622	20240228	090600	2885172	1664	1664	1664	1664	0
623	20240228	090500	2885172	1664	1664	1664	1664	39
624	20240228	090400	2820276	1664	1664	1664	1664	0
625	20240228	090300	2820276	1664	1664	1664	1664	0
626	20240228	090200	2820276	1664	1664	1664	1664	19
627	20240228	090100	2788660	1660	1660	1660	1660	0
628	20240228	090000	2788660	1660	1651	1660	1651	1682