KissMeData/068330/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194400	69819175	1365	1365	1365	1365	1234
3	20240228	194300	69819175	1365	1365	1365	1365	0
4	20240228	194200	69819175	1365	1365	1365	1365	0
5	20240228	194100	69819175	1365	1365	1365	1365	0
6	20240228	194000	69819175	1365	1365	1365	1365	0
7	20240228	193900	69819175	1365	1365	1365	1365	0
8	20240228	193800	69819175	1365	1365	1365	1365	0
9	20240228	193700	69819175	1365	1365	1365	1365	0
10	20240228	193600	69819175	1365	1365	1365	1365	0
11	20240228	193500	69819175	1365	1365	1365	1365	0
12	20240228	193400	69819175	1365	1365	1365	1365	0
13	20240228	193300	69819175	1365	1365	1365	1365	0
14	20240228	193200	69819175	1365	1365	1365	1365	0
15	20240228	193100	69819175	1365	1365	1365	1365	0
16	20240228	193000	69819175	1365	1365	1365	1365	0
17	20240228	192900	69819175	1365	1365	1365	1365	0
18	20240228	192800	69819175	1365	1365	1365	1365	0
19	20240228	192700	69819175	1365	1365	1365	1365	0
20	20240228	192600	69819175	1365	1365	1365	1365	0
21	20240228	192500	69819175	1365	1365	1365	1365	0
22	20240228	192400	69819175	1365	1365	1365	1365	0
23	20240228	192300	69819175	1365	1365	1365	1365	0
24	20240228	192200	69819175	1365	1365	1365	1365	0
25	20240228	192100	69819175	1365	1365	1365	1365	0
26	20240228	192000	69819175	1365	1365	1365	1365	0
27	20240228	191900	69819175	1365	1365	1365	1365	0
28	20240228	191800	69819175	1365	1365	1365	1365	0
29	20240228	191700	69819175	1365	1365	1365	1365	0
30	20240228	191600	69819175	1365	1365	1365	1365	0
31	20240228	191500	69819175	1365	1365	1365	1365	0
32	20240228	191400	69819175	1365	1365	1365	1365	1234
33	20240228	191300	69819175	1365	1365	1365	1365	0
34	20240228	191200	69819175	1365	1365	1365	1365	0
35	20240228	191100	69819175	1365	1365	1365	1365	0
36	20240228	191000	69819175	1365	1365	1365	1365	0
37	20240228	190900	69819175	1365	1365	1365	1365	0
38	20240228	190800	69819175	1365	1365	1365	1365	0
39	20240228	190700	69819175	1365	1365	1365	1365	0
40	20240228	190600	69819175	1365	1365	1365	1365	0
41	20240228	190500	69819175	1365	1365	1365	1365	0
42	20240228	190400	69819175	1365	1365	1365	1365	0
43	20240228	190300	69819175	1365	1365	1365	1365	0
44	20240228	190200	69819175	1365	1365	1365	1365	0
45	20240228	190100	69819175	1365	1365	1365	1365	0
46	20240228	190000	69819175	1365	1365	1365	1365	0
47	20240228	185900	69819175	1365	1365	1365	1365	0
48	20240228	185800	69819175	1365	1365	1365	1365	0
49	20240228	185700	69819175	1365	1365	1365	1365	0
50	20240228	185600	69819175	1365	1365	1365	1365	0
51	20240228	185500	69819175	1365	1365	1365	1365	0
52	20240228	185400	69819175	1365	1365	1365	1365	0
53	20240228	185300	69819175	1365	1365	1365	1365	0
54	20240228	185200	69819175	1365	1365	1365	1365	0
55	20240228	185100	69819175	1365	1365	1365	1365	0
56	20240228	185000	69819175	1365	1365	1365	1365	0
57	20240228	184900	69819175	1365	1365	1365	1365	0
58	20240228	184800	69819175	1365	1365	1365	1365	0
59	20240228	184700	69819175	1365	1365	1365	1365	0
60	20240228	184600	69819175	1365	1365	1365	1365	0
61	20240228	184500	69819175	1365	1365	1365	1365	0
62	20240228	184400	69819175	1365	1365	1365	1365	1234
63	20240228	184300	69819175	1365	1365	1365	1365	0
64	20240228	184200	69819175	1365	1365	1365	1365	0
65	20240228	184100	69819175	1365	1365	1365	1365	0
66	20240228	184000	69819175	1365	1365	1365	1365	0
67	20240228	183900	69819175	1365	1365	1365	1365	0
68	20240228	183800	69819175	1365	1365	1365	1365	0
69	20240228	183700	69819175	1365	1365	1365	1365	0
70	20240228	183600	69819175	1365	1365	1365	1365	0
71	20240228	183500	69819175	1365	1365	1365	1365	0
72	20240228	183400	69819175	1365	1365	1365	1365	0
73	20240228	183300	69819175	1365	1365	1365	1365	0
74	20240228	183200	69819175	1365	1365	1365	1365	0
75	20240228	183100	69819175	1365	1365	1365	1365	0
76	20240228	183000	69819175	1365	1365	1365	1365	0
77	20240228	182900	69819175	1365	1365	1365	1365	0
78	20240228	182800	69819175	1365	1365	1365	1365	0
79	20240228	182700	69819175	1365	1365	1365	1365	0
80	20240228	182600	69819175	1365	1365	1365	1365	0
81	20240228	182500	69819175	1365	1365	1365	1365	0
82	20240228	182400	69819175	1365	1365	1365	1365	0
83	20240228	182300	69819175	1365	1365	1365	1365	0
84	20240228	182200	69819175	1365	1365	1365	1365	0
85	20240228	182100	69819175	1365	1365	1365	1365	0
86	20240228	182000	69819175	1365	1365	1365	1365	0
87	20240228	181900	69819175	1365	1365	1365	1365	0
88	20240228	181800	69819175	1365	1365	1365	1365	0
89	20240228	181700	69819175	1365	1365	1365	1365	0
90	20240228	181600	69819175	1365	1365	1365	1365	0
91	20240228	181500	69819175	1365	1365	1365	1365	0
92	20240228	181400	69819175	1365	1365	1365	1365	1234
93	20240228	181300	69819175	1365	1365	1365	1365	0
94	20240228	181200	69819175	1365	1365	1365	1365	0
95	20240228	181100	69819175	1365	1365	1365	1365	0
96	20240228	181000	69819175	1365	1365	1365	1365	0
97	20240228	180900	69819175	1365	1365	1365	1365	0
98	20240228	180800	69819175	1365	1365	1365	1365	0
99	20240228	180700	69819175	1365	1365	1365	1365	0
100	20240228	180600	69819175	1365	1365	1365	1365	0
101	20240228	180500	69819175	1365	1365	1365	1365	0
102	20240228	180400	69819175	1365	1365	1365	1365	0
103	20240228	180300	69819175	1365	1365	1365	1365	0
104	20240228	180200	69819175	1365	1365	1365	1365	0
105	20240228	180100	69819175	1365	1365	1365	1365	0
106	20240228	180000	69819175	1365	1365	1365	1365	0
107	20240228	175900	69819175	1365	1365	1365	1365	0
108	20240228	175800	69819175	1365	1365	1365	1365	0
109	20240228	175700	69819175	1365	1365	1365	1365	0
110	20240228	175600	69819175	1365	1365	1365	1365	0
111	20240228	175500	69819175	1365	1365	1365	1365	0
112	20240228	175400	69819175	1365	1365	1365	1365	0
113	20240228	175300	69819175	1365	1365	1365	1365	0
114	20240228	175200	69819175	1365	1365	1365	1365	0
115	20240228	175100	69819175	1365	1365	1365	1365	0
116	20240228	175000	69819175	1365	1365	1365	1365	0
117	20240228	174900	69819175	1365	1365	1365	1365	0
118	20240228	174800	69819175	1365	1365	1365	1365	0
119	20240228	174700	69819175	1365	1365	1365	1365	0
120	20240228	174600	69819175	1365	1365	1365	1365	0
121	20240228	174500	69819175	1365	1365	1365	1365	0
122	20240228	174400	69819175	1365	1365	1365	1365	1234
123	20240228	174300	69819175	1365	1365	1365	1365	0
124	20240228	174200	69819175	1365	1365	1365	1365	0
125	20240228	174100	69819175	1365	1365	1365	1365	0
126	20240228	174000	69819175	1365	1365	1365	1365	0
127	20240228	173900	69819175	1365	1365	1365	1365	0
128	20240228	173800	69819175	1365	1365	1365	1365	0
129	20240228	173700	69819175	1365	1365	1365	1365	0
130	20240228	173600	69819175	1365	1365	1365	1365	0
131	20240228	173500	69819175	1365	1365	1365	1365	0
132	20240228	173400	69819175	1365	1365	1365	1365	0
133	20240228	173300	69819175	1365	1365	1365	1365	0
134	20240228	173200	69819175	1365	1365	1365	1365	0
135	20240228	173100	69819175	1365	1365	1365	1365	0
136	20240228	173000	69819175	1365	1365	1365	1365	0
137	20240228	172900	69819175	1365	1365	1365	1365	0
138	20240228	172800	69819175	1365	1365	1365	1365	0
139	20240228	172700	69819175	1365	1365	1365	1365	0
140	20240228	172600	69819175	1365	1365	1365	1365	0
141	20240228	172500	69819175	1365	1365	1365	1365	0
142	20240228	172400	69819175	1365	1365	1365	1365	0
143	20240228	172300	69819175	1365	1365	1365	1365	0
144	20240228	172200	69819175	1365	1365	1365	1365	0
145	20240228	172100	69819175	1365	1365	1365	1365	0
146	20240228	172000	69819175	1365	1365	1365	1365	0
147	20240228	171900	69819175	1365	1365	1365	1365	0
148	20240228	171800	69819175	1365	1365	1365	1365	0
149	20240228	171700	69819175	1365	1365	1365	1365	0
150	20240228	171600	69819175	1365	1365	1365	1365	0
151	20240228	171500	69819175	1365	1365	1365	1365	0
152	20240228	171400	69819175	1365	1365	1365	1365	1234
153	20240228	171300	69819175	1365	1365	1365	1365	0
154	20240228	171200	69819175	1365	1365	1365	1365	0
155	20240228	171100	69819175	1365	1365	1365	1365	0
156	20240228	171000	69819175	1365	1365	1365	1365	0
157	20240228	170900	69819175	1365	1365	1365	1365	0
158	20240228	170800	69819175	1365	1365	1365	1365	0
159	20240228	170700	69819175	1365	1365	1365	1365	0
160	20240228	170600	69819175	1365	1365	1365	1365	0
161	20240228	170500	69819175	1365	1365	1365	1365	0
162	20240228	170400	69819175	1365	1365	1365	1365	0
163	20240228	170300	69819175	1365	1365	1365	1365	0
164	20240228	170200	69819175	1365	1365	1365	1365	0
165	20240228	170100	69819175	1365	1365	1365	1365	0
166	20240228	170000	69819175	1365	1365	1365	1365	0
167	20240228	165900	69819175	1365	1365	1365	1365	0
168	20240228	165800	69819175	1365	1365	1365	1365	0
169	20240228	165700	69819175	1365	1365	1365	1365	0
170	20240228	165600	69819175	1365	1365	1365	1365	0
171	20240228	165500	69819175	1365	1365	1365	1365	0
172	20240228	165400	69819175	1365	1365	1365	1365	0
173	20240228	165300	69819175	1365	1365	1365	1365	0
174	20240228	165200	69819175	1365	1365	1365	1365	0
175	20240228	165100	69819175	1365	1365	1365	1365	0
176	20240228	165000	69819175	1365	1365	1365	1365	0
177	20240228	164900	69819175	1365	1365	1365	1365	0
178	20240228	164800	69819175	1365	1365	1365	1365	0
179	20240228	164700	69819175	1365	1365	1365	1365	0
180	20240228	164600	69819175	1365	1365	1365	1365	0
181	20240228	164500	69819175	1365	1365	1365	1365	0
182	20240228	164400	69819175	1365	1365	1365	1365	1234
183	20240228	164300	69819175	1365	1365	1365	1365	0
184	20240228	164200	69819175	1365	1365	1365	1365	0
185	20240228	164100	69819175	1365	1365	1365	1365	0
186	20240228	164000	69819175	1365	1365	1365	1365	0
187	20240228	163900	69819175	1365	1365	1365	1365	0
188	20240228	163800	69819175	1365	1365	1365	1365	0
189	20240228	163700	69819175	1365	1365	1365	1365	0
190	20240228	163600	69819175	1365	1365	1365	1365	0
191	20240228	163500	69819175	1365	1365	1365	1365	0
192	20240228	163400	69819175	1365	1365	1365	1365	0
193	20240228	163300	69819175	1365	1365	1365	1365	0
194	20240228	163200	69819175	1365	1365	1365	1365	0
195	20240228	163100	69819175	1365	1365	1365	1365	0
196	20240228	163000	69819175	1365	1365	1365	1365	0
197	20240228	162900	69819175	1365	1365	1365	1365	0
198	20240228	162800	69819175	1365	1365	1365	1365	0
199	20240228	162700	69819175	1365	1365	1365	1365	0
200	20240228	162600	69819175	1365	1365	1365	1365	0
201	20240228	162500	69819175	1365	1365	1365	1365	0
202	20240228	162400	69819175	1365	1365	1365	1365	0
203	20240228	162300	69819175	1365	1365	1365	1365	0
204	20240228	162200	69819175	1365	1365	1365	1365	0
205	20240228	162100	69819175	1365	1365	1365	1365	0
206	20240228	162000	69819175	1365	1365	1365	1365	0
207	20240228	161900	69819175	1365	1365	1365	1365	0
208	20240228	161800	69819175	1365	1365	1365	1365	0
209	20240228	161700	69819175	1365	1365	1365	1365	0
210	20240228	161600	69819175	1365	1365	1365	1365	0
211	20240228	161500	69819175	1365	1365	1365	1365	0
212	20240228	161400	69819175	1365	1365	1365	1365	1234
213	20240228	161300	69819175	1365	1365	1365	1365	0
214	20240228	161200	69819175	1365	1365	1365	1365	0
215	20240228	161100	69819175	1365	1365	1365	1365	0
216	20240228	161000	69819175	1365	1365	1365	1365	0
217	20240228	160900	69819175	1365	1365	1365	1365	0
218	20240228	160800	69819175	1365	1365	1365	1365	0
219	20240228	160700	69819175	1365	1365	1365	1365	0
220	20240228	160600	69819175	1365	1365	1365	1365	0
221	20240228	160500	69819175	1365	1365	1365	1365	0
222	20240228	160400	69819175	1365	1365	1365	1365	0
223	20240228	160300	69819175	1365	1365	1365	1365	0
224	20240228	160200	69819175	1365	1365	1365	1365	0
225	20240228	160100	69819175	1365	1365	1365	1365	0
226	20240228	160000	69819175	1365	1365	1365	1365	0
227	20240228	155900	69819175	1365	1365	1365	1365	0
228	20240228	155800	69819175	1365	1365	1365	1365	0
229	20240228	155700	69819175	1365	1365	1365	1365	0
230	20240228	155600	69819175	1365	1365	1365	1365	0
231	20240228	155500	69819175	1365	1365	1365	1365	0
232	20240228	155400	69819175	1365	1365	1365	1365	0
233	20240228	155300	69819175	1365	1365	1365	1365	0
234	20240228	155200	69819175	1365	1365	1365	1365	0
235	20240228	155100	69819175	1365	1365	1365	1365	0
236	20240228	155000	69819175	1365	1365	1365	1365	0
237	20240228	154900	69819175	1365	1365	1365	1365	0
238	20240228	154800	69819175	1365	1365	1365	1365	0
239	20240228	154700	69819175	1365	1365	1365	1365	0
240	20240228	154600	69819175	1365	1365	1365	1365	0
241	20240228	154500	69819175	1365	1365	1365	1365	0
242	20240228	154400	69819175	1365	1365	1365	1365	1234
243	20240228	154300	69819175	1365	1365	1365	1365	0
244	20240228	154200	69819175	1365	1365	1365	1365	0
245	20240228	154100	69819175	1365	1365	1365	1365	0
246	20240228	154000	69819175	1365	1365	1365	1365	0
247	20240228	153900	69819175	1365	1365	1365	1365	0
248	20240228	153800	69819175	1365	1365	1365	1365	0
249	20240228	153700	69819175	1365	1365	1365	1365	0
250	20240228	153600	69819175	1365	1365	1365	1365	0
251	20240228	153500	69819175	1365	1365	1365	1365	0
252	20240228	153400	69819175	1365	1365	1365	1365	0
253	20240228	153300	69819175	1365	1365	1365	1365	0
254	20240228	153200	69819175	1365	1365	1365	1365	0
255	20240228	153100	69819175	1365	1365	1365	1365	0
256	20240228	153000	69819175	1365	1365	1365	1365	1234
257	20240228	152900	68134765	1365	1365	1365	1365	0
258	20240228	152800	68134765	1365	1365	1365	1365	0
259	20240228	152700	68134765	1365	1365	1365	1365	0
260	20240228	152600	68134765	1365	1365	1365	1365	0
261	20240228	152500	68134765	1365	1365	1365	1365	0
262	20240228	152400	68134765	1365	1365	1365	1365	0
263	20240228	152300	68134765	1365	1365	1365	1365	0
264	20240228	152200	68134765	1365	1365	1365	1365	0
265	20240228	152100	68134765	1365	1365	1365	1365	0
266	20240228	152000	68134765	1365	1365	1365	1365	0
267	20240228	151900	68134765	1365	1365	1365	1365	36
268	20240228	151800	68085625	1365	1365	1365	1365	0
269	20240228	151700	68085625	1365	1365	1365	1365	0
270	20240228	151600	68085625	1365	1365	1365	1365	34
271	20240228	151500	68039215	1365	1365	1365	1365	0
272	20240228	151400	68039215	1365	1365	1365	1365	4
273	20240228	151300	68033755	1365	1365	1365	1365	0
274	20240228	151200	68033755	1365	1365	1365	1365	0
275	20240228	151100	68033755	1365	1365	1365	1365	0
276	20240228	151000	68033755	1365	1364	1365	1364	6
277	20240228	150900	68025570	1365	1365	1365	1365	0
278	20240228	150800	68025570	1365	1364	1365	1364	6
279	20240228	150700	68017385	1365	1365	1365	1365	0
280	20240228	150600	68017385	1365	1365	1365	1365	0
281	20240228	150500	68017385	1365	1369	1369	1365	3040
282	20240228	150400	63867745	1370	1370	1370	1370	0
283	20240228	150300	63867745	1370	1370	1370	1370	0
284	20240228	150200	63867745	1370	1370	1370	1370	0
285	20240228	150100	63867745	1370	1370	1370	1370	0
286	20240228	150000	63867745	1370	1365	1370	1365	165
287	20240228	145900	63642515	1365	1365	1365	1365	243
288	20240228	145800	63310820	1364	1364	1364	1364	4
289	20240228	145700	63305364	1365	1364	1365	1364	31
290	20240228	145600	63263079	1365	1365	1365	1365	1
291	20240228	145500	63261714	1364	1364	1364	1364	5
292	20240228	145400	63254894	1365	1365	1365	1364	27
293	20240228	145300	63218044	1365	1365	1365	1365	0
294	20240228	145200	63218044	1365	1364	1365	1364	15
295	20240228	145100	63197574	1365	1364	1365	1364	15
296	20240228	145000	63177104	1365	1364	1365	1364	6
297	20240228	144900	63168919	1365	1364	1365	1364	46
298	20240228	144800	63106134	1365	1364	1365	1364	16
299	20240228	144700	63084299	1365	1364	1365	1364	36
300	20240228	144600	63035194	1365	1365	1365	1365	100
301	20240228	144500	62898694	1365	1365	1365	1365	100
302	20240228	144400	62762194	1365	1365	1365	1365	0
303	20240228	144300	62762194	1365	1365	1365	1365	0
304	20240228	144200	62762194	1365	1365	1365	1365	1
305	20240228	144100	62760829	1365	1365	1365	1365	0
306	20240228	144000	62760829	1365	1365	1365	1365	0
307	20240228	143900	62760829	1365	1365	1365	1365	0
308	20240228	143800	62760829	1365	1365	1365	1365	0
309	20240228	143700	62760829	1365	1365	1365	1365	0
310	20240228	143600	62760829	1365	1365	1365	1365	0
311	20240228	143500	62760829	1365	1365	1365	1365	0
312	20240228	143400	62760829	1365	1365	1365	1365	30
313	20240228	143300	62719879	1365	1365	1365	1365	0
314	20240228	143200	62719879	1365	1365	1365	1365	0
315	20240228	143100	62719879	1365	1365	1365	1365	0
316	20240228	143000	62719879	1365	1365	1365	1365	0
317	20240228	142900	62719879	1365	1365	1365	1365	1
318	20240228	142800	62718514	1365	1365	1365	1365	0
319	20240228	142700	62718514	1365	1365	1365	1365	10
320	20240228	142600	62704864	1365	1365	1365	1365	0
321	20240228	142500	62704864	1365	1365	1365	1365	0
322	20240228	142400	62704864	1365	1365	1365	1365	0
323	20240228	142300	62704864	1365	1365	1365	1365	0
324	20240228	142200	62704864	1365	1365	1365	1365	146
325	20240228	142100	62505574	1365	1365	1365	1365	0
326	20240228	142000	62505574	1365	1365	1365	1365	0
327	20240228	141900	62505574	1365	1365	1365	1365	1
328	20240228	141800	62504209	1365	1365	1365	1365	0
329	20240228	141700	62504209	1365	1364	1365	1364	12
330	20240228	141600	62487839	1358	1358	1358	1358	0
331	20240228	141500	62487839	1358	1358	1358	1358	0
332	20240228	141400	62487839	1358	1358	1358	1358	0
333	20240228	141300	62487839	1358	1358	1358	1358	24
334	20240228	141200	62455247	1365	1365	1365	1365	0
335	20240228	141100	62455247	1365	1365	1365	1365	0
336	20240228	141000	62455247	1365	1365	1365	1365	0
337	20240228	140900	62455247	1365	1365	1365	1365	0
338	20240228	140800	62455247	1365	1365	1365	1365	0
339	20240228	140700	62455247	1365	1365	1365	1365	2859
340	20240228	140600	58552712	1365	1365	1365	1365	0
341	20240228	140500	58552712	1365	1365	1365	1365	0
342	20240228	140400	58552712	1365	1365	1365	1365	0
343	20240228	140300	58552712	1365	1365	1365	1365	0
344	20240228	140200	58552712	1365	1365	1365	1365	0
345	20240228	140100	58552712	1365	1365	1365	1365	10
346	20240228	140000	58539062	1365	1365	1365	1365	0
347	20240228	135900	58539062	1365	1365	1365	1365	979
348	20240228	135800	57202727	1370	1370	1370	1370	0
349	20240228	135700	57202727	1370	1370	1370	1370	0
350	20240228	135600	57202727	1370	1365	1370	1365	85
351	20240228	135500	57086677	1365	1365	1365	1365	128
352	20240228	135400	56911957	1370	1370	1370	1370	0
353	20240228	135300	56911957	1370	1370	1370	1370	0
354	20240228	135200	56911957	1370	1370	1370	1370	0
355	20240228	135100	56911957	1370	1370	1370	1370	0
356	20240228	135000	56911957	1370	1370	1370	1370	0
357	20240228	134900	56911957	1370	1370	1370	1370	0
358	20240228	134800	56911957	1370	1364	1370	1364	978
359	20240228	134700	55575039	1367	1367	1367	1367	0
360	20240228	134600	55575039	1367	1367	1367	1367	39
361	20240228	134500	55521726	1367	1363	1367	1363	282
362	20240228	134400	55136974	1363	1355	1363	1355	3022
363	20240228	134300	51031132	1355	1355	1355	1355	0
364	20240228	134200	51031132	1355	1355	1355	1355	8
365	20240228	134100	51020292	1356	1356	1356	1356	0
366	20240228	134000	51020292	1356	1356	1356	1356	0
367	20240228	133900	51020292	1356	1356	1356	1356	0
368	20240228	133800	51020292	1356	1356	1356	1356	0
369	20240228	133700	51020292	1356	1356	1356	1356	0
370	20240228	133600	51020292	1356	1356	1356	1356	10
371	20240228	133500	51006732	1356	1356	1356	1356	0
372	20240228	133400	51006732	1356	1356	1356	1356	2
373	20240228	133300	51004020	1356	1356	1356	1356	6
374	20240228	133200	50995884	1356	1356	1356	1356	10
375	20240228	133100	50982324	1356	1356	1356	1356	0
376	20240228	133000	50982324	1356	1356	1356	1356	498
377	20240228	132900	50307036	1356	1356	1356	1356	0
378	20240228	132800	50307036	1356	1356	1356	1356	0
379	20240228	132700	50307036	1356	1356	1356	1356	1
380	20240228	132600	50305680	1357	1357	1357	1357	0
381	20240228	132500	50305680	1357	1357	1357	1357	0
382	20240228	132400	50305680	1357	1357	1357	1357	300
383	20240228	132300	49898580	1357	1357	1357	1357	0
384	20240228	132200	49898580	1357	1357	1357	1357	0
385	20240228	132100	49898580	1357	1357	1357	1357	0
386	20240228	132000	49898580	1357	1357	1357	1357	0
387	20240228	131900	49898580	1357	1357	1357	1357	0
388	20240228	131800	49898580	1357	1357	1357	1357	0
389	20240228	131700	49898580	1357	1357	1357	1357	0
390	20240228	131600	49898580	1357	1357	1357	1357	0
391	20240228	131500	49898580	1357	1357	1357	1357	10
392	20240228	131400	49885010	1357	1357	1357	1357	0
393	20240228	131300	49885010	1357	1357	1357	1357	0
394	20240228	131200	49885010	1357	1357	1357	1357	0
395	20240228	131100	49885010	1357	1357	1357	1357	0
396	20240228	131000	49885010	1357	1357	1357	1357	0
397	20240228	130900	49885010	1357	1357	1357	1357	0
398	20240228	130800	49885010	1357	1357	1357	1357	0
399	20240228	130700	49885010	1357	1357	1357	1357	0
400	20240228	130600	49885010	1357	1357	1357	1357	1
401	20240228	130500	49883653	1355	1355	1355	1355	451
402	20240228	130400	49272548	1357	1357	1357	1357	0
403	20240228	130300	49272548	1357	1357	1357	1357	0
404	20240228	130200	49272548	1357	1357	1357	1357	0
405	20240228	130100	49272548	1357	1357	1357	1357	5
406	20240228	130000	49265763	1358	1358	1358	1358	0
407	20240228	125900	49265763	1358	1358	1358	1358	0
408	20240228	125800	49265763	1358	1358	1358	1358	0
409	20240228	125700	49265763	1358	1358	1358	1358	0
410	20240228	125600	49265763	1358	1358	1358	1358	0
411	20240228	125500	49265763	1358	1358	1358	1358	1
412	20240228	125400	49264405	1358	1358	1358	1358	0
413	20240228	125300	49264405	1358	1358	1358	1358	0
414	20240228	125200	49264405	1358	1358	1358	1358	0
415	20240228	125100	49264405	1358	1358	1358	1358	0
416	20240228	125000	49264405	1358	1358	1358	1358	6
417	20240228	124900	49256257	1358	1358	1358	1358	0
418	20240228	124800	49256257	1358	1358	1358	1358	0
419	20240228	124700	49256257	1358	1358	1358	1358	1
420	20240228	124600	49254899	1358	1358	1358	1358	0
421	20240228	124500	49254899	1358	1358	1358	1358	0
422	20240228	124400	49254899	1358	1358	1358	1358	0
423	20240228	124300	49254899	1358	1358	1358	1358	0
424	20240228	124200	49254899	1358	1358	1358	1358	0
425	20240228	124100	49254899	1358	1358	1358	1358	0
426	20240228	124000	49254899	1358	1358	1358	1358	0
427	20240228	123900	49254899	1358	1355	1358	1355	327
428	20240228	123800	48811808	1355	1355	1355	1355	0
429	20240228	123700	48811808	1355	1355	1355	1355	0
430	20240228	123600	48811808	1355	1355	1355	1355	0
431	20240228	123500	48811808	1355	1355	1355	1355	0
432	20240228	123400	48811808	1355	1355	1355	1355	0
433	20240228	123300	48811808	1355	1355	1355	1355	5
434	20240228	123200	48805033	1355	1355	1355	1355	242
435	20240228	123100	48477123	1358	1358	1358	1358	0
436	20240228	123000	48477123	1358	1358	1358	1358	0
437	20240228	122900	48477123	1358	1358	1358	1358	0
438	20240228	122800	48477123	1358	1358	1358	1358	0
439	20240228	122700	48477123	1358	1358	1358	1358	0
440	20240228	122600	48477123	1358	1358	1358	1358	4
441	20240228	122500	48471691	1359	1359	1359	1359	0
442	20240228	122400	48471691	1359	1359	1359	1359	0
443	20240228	122300	48471691	1359	1359	1359	1359	0
444	20240228	122200	48471691	1359	1359	1359	1359	0
445	20240228	122100	48471691	1359	1359	1359	1359	0
446	20240228	122000	48471691	1359	1359	1359	1359	0
447	20240228	121900	48471691	1359	1359	1359	1359	0
448	20240228	121800	48471691	1359	1359	1359	1359	0
449	20240228	121700	48471691	1359	1359	1359	1359	0
450	20240228	121600	48471691	1359	1359	1359	1359	0
451	20240228	121500	48471691	1359	1359	1359	1359	0
452	20240228	121400	48471691	1359	1359	1359	1359	0
453	20240228	121300	48471691	1359	1359	1359	1359	0
454	20240228	121200	48471691	1359	1359	1359	1359	0
455	20240228	121100	48471691	1359	1359	1359	1359	0
456	20240228	121000	48471691	1359	1359	1359	1359	0
457	20240228	120900	48471691	1359	1359	1359	1359	0
458	20240228	120800	48471691	1359	1358	1359	1358	7
459	20240228	120700	48462180	1354	1356	1356	1354	3140
460	20240228	120600	44210224	1359	1359	1359	1359	0
461	20240228	120500	44210224	1359	1359	1359	1359	0
462	20240228	120400	44210224	1359	1359	1359	1359	0
463	20240228	120300	44210224	1359	1359	1359	1359	0
464	20240228	120200	44210224	1359	1359	1359	1359	0
465	20240228	120100	44210224	1359	1359	1359	1359	0
466	20240228	120000	44210224	1359	1359	1359	1359	0
467	20240228	115900	44210224	1359	1359	1359	1359	0
468	20240228	115800	44210224	1359	1359	1359	1359	0
469	20240228	115700	44210224	1359	1359	1359	1359	0
470	20240228	115600	44210224	1359	1359	1359	1359	0
471	20240228	115500	44210224	1359	1359	1359	1359	0
472	20240228	115400	44210224	1359	1359	1359	1359	0
473	20240228	115300	44210224	1359	1359	1359	1359	0
474	20240228	115200	44210224	1359	1359	1359	1359	0
475	20240228	115100	44210224	1359	1356	1359	1356	11
476	20240228	115000	44195278	1359	1359	1359	1359	1
477	20240228	114900	44193919	1359	1359	1359	1359	0
478	20240228	114800	44193919	1359	1359	1359	1359	0
479	20240228	114700	44193919	1359	1359	1359	1359	0
480	20240228	114600	44193919	1359	1359	1359	1359	0
481	20240228	114500	44193919	1359	1359	1359	1359	0
482	20240228	114400	44193919	1359	1359	1359	1359	0
483	20240228	114300	44193919	1359	1359	1359	1359	0
484	20240228	114200	44193919	1359	1359	1359	1359	20
485	20240228	114100	44166739	1359	1359	1359	1359	735
486	20240228	114000	43167874	1359	1359	1359	1359	10
487	20240228	113900	43154284	1359	1359	1359	1359	0
488	20240228	113800	43154284	1359	1359	1359	1359	0
489	20240228	113700	43154284	1359	1358	1359	1358	4
490	20240228	113600	43148850	1354	1358	1358	1354	3333
491	20240228	113500	38635197	1359	1359	1359	1359	1
492	20240228	113400	38633838	1359	1359	1359	1359	2
493	20240228	113300	38631120	1359	1359	1359	1359	0
494	20240228	113200	38631120	1359	1359	1359	1359	1
495	20240228	113100	38629761	1358	1358	1358	1358	5798
496	20240228	113000	30756077	1358	1358	1358	1358	10
497	20240228	112900	30742497	1358	1358	1358	1358	0
498	20240228	112800	30742497	1358	1355	1358	1355	66
499	20240228	112700	30653062	1358	1358	1358	1358	0
500	20240228	112600	30653062	1358	1358	1358	1358	0
501	20240228	112500	30653062	1358	1358	1358	1358	0
502	20240228	112400	30653062	1358	1358	1358	1358	1
503	20240228	112300	30651704	1355	1355	1355	1355	0
504	20240228	112200	30651704	1355	1355	1355	1355	759
505	20240228	112100	29623259	1358	1358	1358	1358	3
506	20240228	112000	29619185	1356	1356	1356	1356	1500
507	20240228	111900	27585185	1356	1356	1356	1356	0
508	20240228	111800	27585185	1356	1356	1356	1356	2
509	20240228	111700	27582473	1356	1356	1356	1356	2742
510	20240228	111600	23864321	1357	1356	1357	1356	266
511	20240228	111500	23503624	1356	1356	1356	1356	0
512	20240228	111400	23503624	1356	1356	1356	1356	5
513	20240228	111300	23496844	1357	1356	1357	1356	798
514	20240228	111200	22414754	1356	1356	1356	1356	194
515	20240228	111100	22151690	1356	1356	1356	1356	0
516	20240228	111000	22151690	1356	1356	1356	1356	0
517	20240228	110900	22151690	1356	1356	1356	1356	1
518	20240228	110800	22150334	1354	1355	1355	1354	577
519	20240228	110700	21368682	1355	1355	1355	1355	1000
520	20240228	110600	20013682	1356	1356	1356	1356	778
521	20240228	110500	18958714	1356	1356	1356	1356	0
522	20240228	110400	18958714	1356	1356	1356	1356	0
523	20240228	110300	18958714	1356	1356	1356	1356	0
524	20240228	110200	18958714	1356	1356	1356	1356	45
525	20240228	110100	18897694	1358	1358	1358	1358	2
526	20240228	110000	18894978	1357	1358	1358	1357	72
527	20240228	105900	18797273	1358	1358	1358	1358	100
528	20240228	105800	18661473	1358	1358	1358	1358	3
529	20240228	105700	18657399	1357	1357	1357	1357	0
530	20240228	105600	18657399	1357	1357	1357	1357	219
531	20240228	105500	18360216	1357	1357	1357	1357	100
532	20240228	105400	18224516	1356	1356	1356	1356	0
533	20240228	105300	18224516	1356	1356	1356	1356	0
534	20240228	105200	18224516	1356	1356	1356	1356	0
535	20240228	105100	18224516	1356	1356	1356	1356	1
536	20240228	105000	18223160	1357	1357	1357	1357	7
537	20240228	104900	18213661	1357	1357	1357	1357	10
538	20240228	104800	18200091	1357	1357	1357	1357	10
539	20240228	104700	18186521	1356	1356	1356	1356	0
540	20240228	104600	18186521	1356	1356	1356	1356	500
541	20240228	104500	17508521	1357	1357	1357	1357	100
542	20240228	104400	17372821	1357	1357	1357	1357	370
543	20240228	104300	16870731	1357	1357	1357	1357	5
544	20240228	104200	16863946	1357	1357	1357	1357	66
545	20240228	104100	16774384	1357	1357	1357	1357	0
546	20240228	104000	16774384	1357	1357	1357	1357	0
547	20240228	103900	16774384	1357	1357	1357	1357	0
548	20240228	103800	16774384	1357	1357	1357	1357	0
549	20240228	103700	16774384	1357	1357	1357	1357	0
550	20240228	103600	16774384	1357	1358	1358	1357	6
551	20240228	103500	16766238	1358	1359	1359	1358	22
552	20240228	103400	16736342	1359	1359	1359	1359	0
553	20240228	103300	16736342	1359	1358	1359	1356	243
554	20240228	103200	16406185	1359	1359	1359	1359	179
555	20240228	103100	16162924	1360	1359	1360	1359	6
556	20240228	103000	16154769	1359	1361	1361	1359	2425
557	20240228	102900	12856444	1362	1362	1362	1362	22
558	20240228	102800	12826480	1363	1363	1363	1363	2
559	20240228	102700	12823754	1363	1363	1363	1363	1
560	20240228	102600	12822391	1363	1363	1363	1363	0
561	20240228	102500	12822391	1363	1363	1363	1363	1
562	20240228	102400	12821028	1363	1363	1363	1363	0
563	20240228	102300	12821028	1363	1363	1363	1363	6
564	20240228	102200	12812850	1363	1363	1363	1363	6
565	20240228	102100	12804672	1362	1362	1362	1362	4
566	20240228	102000	12799224	1362	1362	1362	1362	22
567	20240228	101900	12769260	1364	1364	1364	1364	0
568	20240228	101800	12769260	1364	1365	1365	1364	1787
569	20240228	101700	10331787	1365	1365	1365	1365	732
570	20240228	101600	9332607	1366	1366	1366	1366	0
571	20240228	101500	9332607	1366	1366	1366	1366	3
572	20240228	101400	9328509	1365	1365	1365	1365	3
573	20240228	101300	9324414	1365	1365	1365	1365	0
574	20240228	101200	9324414	1365	1365	1365	1365	0
575	20240228	101100	9324414	1365	1365	1365	1365	50
576	20240228	101000	9256164	1366	1366	1366	1366	0
577	20240228	100900	9256164	1366	1366	1366	1366	4
578	20240228	100800	9250700	1366	1366	1366	1365	261
579	20240228	100700	8894424	1366	1366	1366	1366	10
580	20240228	100600	8880764	1366	1366	1366	1366	5
581	20240228	100500	8873934	1365	1365	1365	1365	1
582	20240228	100400	8872569	1366	1366	1366	1366	4
583	20240228	100300	8867105	1366	1367	1367	1366	60
584	20240228	100200	8785144	1367	1367	1367	1367	60
585	20240228	100100	8703124	1367	1367	1367	1367	2
586	20240228	100000	8700390	1367	1367	1367	1367	39
587	20240228	095900	8647077	1367	1367	1367	1367	10
588	20240228	095800	8633407	1367	1367	1367	1367	0
589	20240228	095700	8633407	1367	1367	1367	1367	495
590	20240228	095600	7956742	1367	1367	1367	1367	500
591	20240228	095500	7273242	1367	1367	1367	1367	0
592	20240228	095400	7273242	1367	1368	1368	1367	1031
593	20240228	095300	5862886	1368	1368	1368	1368	0
594	20240228	095200	5862886	1368	1368	1368	1368	20
595	20240228	095100	5835526	1368	1368	1368	1368	1
596	20240228	095000	5834158	1368	1368	1368	1368	1
597	20240228	094900	5832790	1368	1368	1368	1368	0
598	20240228	094800	5832790	1368	1368	1368	1368	140
599	20240228	094700	5641270	1368	1368	1368	1368	0
600	20240228	094600	5641270	1368	1368	1368	1368	0
601	20240228	094500	5641270	1368	1368	1368	1368	2
602	20240228	094400	5638534	1368	1368	1368	1368	0
603	20240228	094300	5638534	1368	1368	1368	1368	0
604	20240228	094200	5638534	1368	1368	1368	1368	0
605	20240228	094100	5638534	1368	1368	1368	1368	1
606	20240228	094000	5637166	1368	1368	1368	1368	16
607	20240228	093900	5615278	1368	1368	1368	1368	3
608	20240228	093800	5611174	1368	1368	1368	1368	1
609	20240228	093700	5609806	1368	1368	1368	1368	1
610	20240228	093600	5608438	1368	1368	1368	1368	2000
611	20240228	093500	2872438	1368	1368	1368	1368	0
612	20240228	093400	2872438	1368	1367	1368	1367	500
613	20240228	093300	2188521	1367	1367	1367	1367	92
614	20240228	093200	2062757	1367	1367	1367	1367	3
615	20240228	093100	2058656	1367	1367	1367	1367	0
616	20240228	093000	2058656	1367	1367	1367	1367	1
617	20240228	092900	2057289	1367	1367	1367	1367	1
618	20240228	092800	2055922	1368	1368	1368	1368	0
619	20240228	092700	2055922	1368	1368	1368	1368	1000
620	20240228	092600	687922	1368	1368	1368	1368	0
621	20240228	092500	687922	1368	1368	1368	1368	0
622	20240228	092400	687922	1368	1368	1368	1368	30
623	20240228	092300	646882	1370	1370	1370	1370	0
624	20240228	092200	646882	1370	1370	1370	1370	0
625	20240228	092100	646882	1370	1370	1370	1370	0
626	20240228	092000	646882	1370	1370	1370	1370	0
627	20240228	091900	646882	1370	1370	1370	1370	0
628	20240228	091800	646882	1370	1370	1370	1370	0
629	20240228	091700	646882	1370	1370	1370	1370	0
630	20240228	091600	646882	1370	1370	1370	1370	0
631	20240228	091500	646882	1370	1370	1370	1370	0
632	20240228	091400	646882	1370	1370	1370	1370	10
633	20240228	091300	633182	1371	1371	1371	1371	200
634	20240228	091200	358982	1371	1371	1371	1371	0
635	20240228	091100	358982	1371	1371	1371	1371	10
636	20240228	091000	345272	1372	1373	1373	1372	15
637	20240228	090900	324682	1373	1373	1373	1373	2
638	20240228	090800	321936	1375	1375	1375	1375	0
639	20240228	090700	321936	1375	1375	1375	1375	0
640	20240228	090600	321936	1375	1375	1375	1375	0
641	20240228	090500	321936	1375	1375	1375	1375	0
642	20240228	090400	321936	1375	1375	1375	1375	0
643	20240228	090300	321936	1375	1375	1375	1375	0
644	20240228	090200	321936	1375	1374	1375	1374	3
645	20240228	090100	317812	1364	1364	1364	1364	0
646	20240228	090000	317812	1364	1364	1364	1364	233