KissMeData/065440/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194100	124087424	1874	1874	1874	1874	1504
3	20240228	194000	124087424	1874	1874	1874	1874	0
4	20240228	193900	124087424	1874	1874	1874	1874	0
5	20240228	193800	124087424	1874	1874	1874	1874	0
6	20240228	193700	124087424	1874	1874	1874	1874	0
7	20240228	193600	124087424	1874	1874	1874	1874	0
8	20240228	193500	124087424	1874	1874	1874	1874	0
9	20240228	193400	124087424	1874	1874	1874	1874	0
10	20240228	193300	124087424	1874	1874	1874	1874	0
11	20240228	193200	124087424	1874	1874	1874	1874	0
12	20240228	193100	124087424	1874	1874	1874	1874	0
13	20240228	193000	124087424	1874	1874	1874	1874	0
14	20240228	192900	124087424	1874	1874	1874	1874	0
15	20240228	192800	124087424	1874	1874	1874	1874	0
16	20240228	192700	124087424	1874	1874	1874	1874	0
17	20240228	192600	124087424	1874	1874	1874	1874	0
18	20240228	192500	124087424	1874	1874	1874	1874	0
19	20240228	192400	124087424	1874	1874	1874	1874	0
20	20240228	192300	124087424	1874	1874	1874	1874	0
21	20240228	192200	124087424	1874	1874	1874	1874	0
22	20240228	192100	124087424	1874	1874	1874	1874	0
23	20240228	192000	124087424	1874	1874	1874	1874	0
24	20240228	191900	124087424	1874	1874	1874	1874	0
25	20240228	191800	124087424	1874	1874	1874	1874	0
26	20240228	191700	124087424	1874	1874	1874	1874	0
27	20240228	191600	124087424	1874	1874	1874	1874	0
28	20240228	191500	124087424	1874	1874	1874	1874	0
29	20240228	191400	124087424	1874	1874	1874	1874	0
30	20240228	191300	124087424	1874	1874	1874	1874	0
31	20240228	191200	124087424	1874	1874	1874	1874	0
32	20240228	191100	124087424	1874	1874	1874	1874	1504
33	20240228	191000	124087424	1874	1874	1874	1874	0
34	20240228	190900	124087424	1874	1874	1874	1874	0
35	20240228	190800	124087424	1874	1874	1874	1874	0
36	20240228	190700	124087424	1874	1874	1874	1874	0
37	20240228	190600	124087424	1874	1874	1874	1874	0
38	20240228	190500	124087424	1874	1874	1874	1874	0
39	20240228	190400	124087424	1874	1874	1874	1874	0
40	20240228	190300	124087424	1874	1874	1874	1874	0
41	20240228	190200	124087424	1874	1874	1874	1874	0
42	20240228	190100	124087424	1874	1874	1874	1874	0
43	20240228	190000	124087424	1874	1874	1874	1874	0
44	20240228	185900	124087424	1874	1874	1874	1874	0
45	20240228	185800	124087424	1874	1874	1874	1874	0
46	20240228	185700	124087424	1874	1874	1874	1874	0
47	20240228	185600	124087424	1874	1874	1874	1874	0
48	20240228	185500	124087424	1874	1874	1874	1874	0
49	20240228	185400	124087424	1874	1874	1874	1874	0
50	20240228	185300	124087424	1874	1874	1874	1874	0
51	20240228	185200	124087424	1874	1874	1874	1874	0
52	20240228	185100	124087424	1874	1874	1874	1874	0
53	20240228	185000	124087424	1874	1874	1874	1874	0
54	20240228	184900	124087424	1874	1874	1874	1874	0
55	20240228	184800	124087424	1874	1874	1874	1874	0
56	20240228	184700	124087424	1874	1874	1874	1874	0
57	20240228	184600	124087424	1874	1874	1874	1874	0
58	20240228	184500	124087424	1874	1874	1874	1874	0
59	20240228	184400	124087424	1874	1874	1874	1874	0
60	20240228	184300	124087424	1874	1874	1874	1874	0
61	20240228	184200	124087424	1874	1874	1874	1874	0
62	20240228	184100	124087424	1874	1874	1874	1874	1504
63	20240228	184000	124087424	1874	1874	1874	1874	0
64	20240228	183900	124087424	1874	1874	1874	1874	0
65	20240228	183800	124087424	1874	1874	1874	1874	0
66	20240228	183700	124087424	1874	1874	1874	1874	0
67	20240228	183600	124087424	1874	1874	1874	1874	0
68	20240228	183500	124087424	1874	1874	1874	1874	0
69	20240228	183400	124087424	1874	1874	1874	1874	0
70	20240228	183300	124087424	1874	1874	1874	1874	0
71	20240228	183200	124087424	1874	1874	1874	1874	0
72	20240228	183100	124087424	1874	1874	1874	1874	0
73	20240228	183000	124087424	1874	1874	1874	1874	0
74	20240228	182900	124087424	1874	1874	1874	1874	0
75	20240228	182800	124087424	1874	1874	1874	1874	0
76	20240228	182700	124087424	1874	1874	1874	1874	0
77	20240228	182600	124087424	1874	1874	1874	1874	0
78	20240228	182500	124087424	1874	1874	1874	1874	0
79	20240228	182400	124087424	1874	1874	1874	1874	0
80	20240228	182300	124087424	1874	1874	1874	1874	0
81	20240228	182200	124087424	1874	1874	1874	1874	0
82	20240228	182100	124087424	1874	1874	1874	1874	0
83	20240228	182000	124087424	1874	1874	1874	1874	0
84	20240228	181900	124087424	1874	1874	1874	1874	0
85	20240228	181800	124087424	1874	1874	1874	1874	0
86	20240228	181700	124087424	1874	1874	1874	1874	0
87	20240228	181600	124087424	1874	1874	1874	1874	0
88	20240228	181500	124087424	1874	1874	1874	1874	0
89	20240228	181400	124087424	1874	1874	1874	1874	0
90	20240228	181300	124087424	1874	1874	1874	1874	0
91	20240228	181200	124087424	1874	1874	1874	1874	0
92	20240228	181100	124087424	1874	1874	1874	1874	1504
93	20240228	181000	124087424	1874	1874	1874	1874	0
94	20240228	180900	124087424	1874	1874	1874	1874	0
95	20240228	180800	124087424	1874	1874	1874	1874	0
96	20240228	180700	124087424	1874	1874	1874	1874	0
97	20240228	180600	124087424	1874	1874	1874	1874	0
98	20240228	180500	124087424	1874	1874	1874	1874	0
99	20240228	180400	124087424	1874	1874	1874	1874	0
100	20240228	180300	124087424	1874	1874	1874	1874	0
101	20240228	180200	124087424	1874	1874	1874	1874	0
102	20240228	180100	124087424	1874	1874	1874	1874	0
103	20240228	180000	124087424	1874	1874	1874	1874	0
104	20240228	175900	124087424	1874	1874	1874	1874	0
105	20240228	175800	124087424	1874	1874	1874	1874	0
106	20240228	175700	124087424	1874	1874	1874	1874	0
107	20240228	175600	124087424	1874	1874	1874	1874	0
108	20240228	175500	124087424	1874	1874	1874	1874	0
109	20240228	175400	124087424	1874	1874	1874	1874	0
110	20240228	175300	124087424	1874	1874	1874	1874	0
111	20240228	175200	124087424	1874	1874	1874	1874	0
112	20240228	175100	124087424	1874	1874	1874	1874	0
113	20240228	175000	124087424	1874	1874	1874	1874	0
114	20240228	174900	124087424	1874	1874	1874	1874	0
115	20240228	174800	124087424	1874	1874	1874	1874	0
116	20240228	174700	124087424	1874	1874	1874	1874	0
117	20240228	174600	124087424	1874	1874	1874	1874	0
118	20240228	174500	124087424	1874	1874	1874	1874	0
119	20240228	174400	124087424	1874	1874	1874	1874	0
120	20240228	174300	124087424	1874	1874	1874	1874	0
121	20240228	174200	124087424	1874	1874	1874	1874	0
122	20240228	174100	124087424	1874	1874	1874	1874	1504
123	20240228	174000	124087424	1874	1874	1874	1874	0
124	20240228	173900	124087424	1874	1874	1874	1874	0
125	20240228	173800	124087424	1874	1874	1874	1874	0
126	20240228	173700	124087424	1874	1874	1874	1874	0
127	20240228	173600	124087424	1874	1874	1874	1874	0
128	20240228	173500	124087424	1874	1874	1874	1874	0
129	20240228	173400	124087424	1874	1874	1874	1874	0
130	20240228	173300	124087424	1874	1874	1874	1874	0
131	20240228	173200	124087424	1874	1874	1874	1874	0
132	20240228	173100	124087424	1874	1874	1874	1874	0
133	20240228	173000	124087424	1874	1874	1874	1874	0
134	20240228	172900	124087424	1874	1874	1874	1874	0
135	20240228	172800	124087424	1874	1874	1874	1874	0
136	20240228	172700	124087424	1874	1874	1874	1874	0
137	20240228	172600	124087424	1874	1874	1874	1874	0
138	20240228	172500	124087424	1874	1874	1874	1874	0
139	20240228	172400	124087424	1874	1874	1874	1874	0
140	20240228	172300	124087424	1874	1874	1874	1874	0
141	20240228	172200	124087424	1874	1874	1874	1874	0
142	20240228	172100	124087424	1874	1874	1874	1874	0
143	20240228	172000	124087424	1874	1874	1874	1874	0
144	20240228	171900	124087424	1874	1874	1874	1874	0
145	20240228	171800	124087424	1874	1874	1874	1874	0
146	20240228	171700	124087424	1874	1874	1874	1874	0
147	20240228	171600	124087424	1874	1874	1874	1874	0
148	20240228	171500	124087424	1874	1874	1874	1874	0
149	20240228	171400	124087424	1874	1874	1874	1874	0
150	20240228	171300	124087424	1874	1874	1874	1874	0
151	20240228	171200	124087424	1874	1874	1874	1874	0
152	20240228	171100	124087424	1874	1874	1874	1874	1504
153	20240228	171000	124087424	1874	1874	1874	1874	0
154	20240228	170900	124087424	1874	1874	1874	1874	0
155	20240228	170800	124087424	1874	1874	1874	1874	0
156	20240228	170700	124087424	1874	1874	1874	1874	0
157	20240228	170600	124087424	1874	1874	1874	1874	0
158	20240228	170500	124087424	1874	1874	1874	1874	0
159	20240228	170400	124087424	1874	1874	1874	1874	0
160	20240228	170300	124087424	1874	1874	1874	1874	0
161	20240228	170200	124087424	1874	1874	1874	1874	0
162	20240228	170100	124087424	1874	1874	1874	1874	0
163	20240228	170000	124087424	1874	1874	1874	1874	0
164	20240228	165900	124087424	1874	1874	1874	1874	0
165	20240228	165800	124087424	1874	1874	1874	1874	0
166	20240228	165700	124087424	1874	1874	1874	1874	0
167	20240228	165600	124087424	1874	1874	1874	1874	0
168	20240228	165500	124087424	1874	1874	1874	1874	0
169	20240228	165400	124087424	1874	1874	1874	1874	0
170	20240228	165300	124087424	1874	1874	1874	1874	0
171	20240228	165200	124087424	1874	1874	1874	1874	0
172	20240228	165100	124087424	1874	1874	1874	1874	0
173	20240228	165000	124087424	1874	1874	1874	1874	0
174	20240228	164900	124087424	1874	1874	1874	1874	0
175	20240228	164800	124087424	1874	1874	1874	1874	0
176	20240228	164700	124087424	1874	1874	1874	1874	0
177	20240228	164600	124087424	1874	1874	1874	1874	0
178	20240228	164500	124087424	1874	1874	1874	1874	0
179	20240228	164400	124087424	1874	1874	1874	1874	0
180	20240228	164300	124087424	1874	1874	1874	1874	0
181	20240228	164200	124087424	1874	1874	1874	1874	0
182	20240228	164100	124087424	1874	1874	1874	1874	1504
183	20240228	164000	124087424	1874	1874	1874	1874	0
184	20240228	163900	124087424	1874	1874	1874	1874	0
185	20240228	163800	124087424	1874	1874	1874	1874	0
186	20240228	163700	124087424	1874	1874	1874	1874	0
187	20240228	163600	124087424	1874	1874	1874	1874	0
188	20240228	163500	124087424	1874	1874	1874	1874	0
189	20240228	163400	124087424	1874	1874	1874	1874	0
190	20240228	163300	124087424	1874	1874	1874	1874	0
191	20240228	163200	124087424	1874	1874	1874	1874	0
192	20240228	163100	124087424	1874	1874	1874	1874	0
193	20240228	163000	124087424	1874	1874	1874	1874	0
194	20240228	162900	124087424	1874	1874	1874	1874	0
195	20240228	162800	124087424	1874	1874	1874	1874	0
196	20240228	162700	124087424	1874	1874	1874	1874	0
197	20240228	162600	124087424	1874	1874	1874	1874	0
198	20240228	162500	124087424	1874	1874	1874	1874	0
199	20240228	162400	124087424	1874	1874	1874	1874	0
200	20240228	162300	124087424	1874	1874	1874	1874	0
201	20240228	162200	124087424	1874	1874	1874	1874	0
202	20240228	162100	124087424	1874	1874	1874	1874	0
203	20240228	162000	124087424	1874	1874	1874	1874	0
204	20240228	161900	124087424	1874	1874	1874	1874	0
205	20240228	161800	124087424	1874	1874	1874	1874	0
206	20240228	161700	124087424	1874	1874	1874	1874	0
207	20240228	161600	124087424	1874	1874	1874	1874	0
208	20240228	161500	124087424	1874	1874	1874	1874	0
209	20240228	161400	124087424	1874	1874	1874	1874	0
210	20240228	161300	124087424	1874	1874	1874	1874	0
211	20240228	161200	124087424	1874	1874	1874	1874	0
212	20240228	161100	124087424	1874	1874	1874	1874	1504
213	20240228	161000	124087424	1874	1874	1874	1874	0
214	20240228	160900	124087424	1874	1874	1874	1874	0
215	20240228	160800	124087424	1874	1874	1874	1874	0
216	20240228	160700	124087424	1874	1874	1874	1874	0
217	20240228	160600	124087424	1874	1874	1874	1874	0
218	20240228	160500	124087424	1874	1874	1874	1874	0
219	20240228	160400	124087424	1874	1874	1874	1874	0
220	20240228	160300	124087424	1874	1874	1874	1874	0
221	20240228	160200	124087424	1874	1874	1874	1874	0
222	20240228	160100	124087424	1874	1874	1874	1874	0
223	20240228	160000	124087424	1874	1874	1874	1874	0
224	20240228	155900	124087424	1874	1874	1874	1874	0
225	20240228	155800	124087424	1874	1874	1874	1874	0
226	20240228	155700	124087424	1874	1874	1874	1874	0
227	20240228	155600	124087424	1874	1874	1874	1874	0
228	20240228	155500	124087424	1874	1874	1874	1874	0
229	20240228	155400	124087424	1874	1874	1874	1874	0
230	20240228	155300	124087424	1874	1874	1874	1874	0
231	20240228	155200	124087424	1874	1874	1874	1874	0
232	20240228	155100	124087424	1874	1874	1874	1874	0
233	20240228	155000	124087424	1874	1874	1874	1874	0
234	20240228	154900	124087424	1874	1874	1874	1874	0
235	20240228	154800	124087424	1874	1874	1874	1874	0
236	20240228	154700	124087424	1874	1874	1874	1874	0
237	20240228	154600	124087424	1874	1874	1874	1874	0
238	20240228	154500	124087424	1874	1874	1874	1874	0
239	20240228	154400	124087424	1874	1874	1874	1874	0
240	20240228	154300	124087424	1874	1874	1874	1874	0
241	20240228	154200	124087424	1874	1874	1874	1874	0
242	20240228	154100	124087424	1874	1874	1874	1874	1504
243	20240228	154000	124087424	1874	1874	1874	1874	0
244	20240228	153900	124087424	1874	1874	1874	1874	0
245	20240228	153800	124087424	1874	1874	1874	1874	0
246	20240228	153700	124087424	1874	1874	1874	1874	0
247	20240228	153600	124087424	1874	1874	1874	1874	0
248	20240228	153500	124087424	1874	1874	1874	1874	0
249	20240228	153400	124087424	1874	1874	1874	1874	0
250	20240228	153300	124087424	1874	1874	1874	1874	0
251	20240228	153200	124087424	1874	1874	1874	1874	0
252	20240228	153100	124087424	1874	1874	1874	1874	0
253	20240228	153000	124087424	1874	1874	1874	1874	1504
254	20240228	152900	121268928	1874	1874	1874	1874	0
255	20240228	152800	121268928	1874	1874	1874	1874	0
256	20240228	152700	121268928	1874	1874	1874	1874	0
257	20240228	152600	121268928	1874	1874	1874	1874	0
258	20240228	152500	121268928	1874	1874	1874	1874	0
259	20240228	152400	121268928	1874	1874	1874	1874	0
260	20240228	152300	121268928	1874	1874	1874	1874	0
261	20240228	152200	121268928	1874	1874	1874	1874	0
262	20240228	152100	121268928	1874	1874	1874	1874	0
263	20240228	152000	121268928	1874	1874	1874	1874	0
264	20240228	151900	121268928	1874	1872	1874	1871	67
265	20240228	151800	121143404	1874	1874	1874	1871	18
266	20240228	151700	121109698	1871	1874	1874	1871	590
267	20240228	151600	120005523	1872	1874	1874	1872	48
268	20240228	151500	119915607	1875	1875	1875	1875	15
269	20240228	151400	119887482	1875	1875	1875	1875	15
270	20240228	151300	119859357	1875	1875	1875	1875	15
271	20240228	151200	119831232	1875	1875	1875	1872	17
272	20240228	151100	119799360	1875	1875	1875	1875	23
273	20240228	151000	119756235	1875	1875	1875	1875	0
274	20240228	150900	119756235	1875	1875	1875	1875	0
275	20240228	150800	119756235	1875	1875	1875	1875	0
276	20240228	150700	119756235	1875	1871	1875	1871	201
277	20240228	150600	119380152	1871	1871	1871	1871	30
278	20240228	150500	119324022	1871	1871	1871	1871	55
279	20240228	150400	119221117	1871	1871	1871	1871	27
280	20240228	150300	119170600	1871	1871	1871	1871	106
281	20240228	150200	118972274	1871	1871	1871	1871	400
282	20240228	150100	118223874	1871	1871	1871	1871	100
283	20240228	150000	118036774	1870	1870	1870	1870	0
284	20240228	145900	118036774	1870	1870	1870	1870	1
285	20240228	145800	118034904	1870	1870	1870	1870	32
286	20240228	145700	117975064	1871	1871	1871	1871	0
287	20240228	145600	117975064	1871	1871	1871	1871	0
288	20240228	145500	117975064	1871	1871	1871	1871	84
289	20240228	145400	117817900	1875	1875	1875	1875	0
290	20240228	145300	117817900	1875	1875	1875	1875	0
291	20240228	145200	117817900	1875	1875	1875	1875	20
292	20240228	145100	117780400	1875	1875	1875	1875	10
293	20240228	145000	117761650	1876	1876	1876	1876	0
294	20240228	144900	117761650	1876	1876	1876	1876	0
295	20240228	144800	117761650	1876	1876	1876	1876	0
296	20240228	144700	117761650	1876	1876	1876	1876	1111
297	20240228	144600	115677414	1876	1876	1876	1876	0
298	20240228	144500	115677414	1876	1876	1876	1876	0
299	20240228	144400	115677414	1876	1871	1876	1871	183
300	20240228	144300	115334787	1876	1872	1876	1872	115
301	20240228	144200	115119503	1873	1873	1873	1873	762
302	20240228	144100	113692277	1877	1877	1877	1877	0
303	20240228	144000	113692277	1877	1877	1877	1877	100
304	20240228	143900	113504577	1877	1877	1877	1877	0
305	20240228	143800	113504577	1877	1873	1877	1873	913
306	20240228	143700	111794100	1874	1873	1877	1873	1201
307	20240228	143600	109541615	1877	1877	1877	1877	0
308	20240228	143500	109541615	1877	1874	1877	1874	236
309	20240228	143400	109099023	1874	1874	1874	1874	66
310	20240228	143300	108975339	1874	1874	1874	1874	155
311	20240228	143200	108684869	1874	1874	1874	1874	140
312	20240228	143100	108422509	1874	1874	1874	1874	0
313	20240228	143000	108422509	1874	1874	1874	1874	0
314	20240228	142900	108422509	1874	1874	1874	1874	0
315	20240228	142800	108422509	1874	1874	1874	1874	0
316	20240228	142700	108422509	1874	1874	1874	1874	6
317	20240228	142600	108411265	1874	1874	1874	1874	553
318	20240228	142500	107374943	1877	1874	1877	1874	1778
319	20240228	142400	104042437	1877	1875	1877	1875	316
320	20240228	142300	103449857	1877	1877	1877	1877	0
321	20240228	142200	103449857	1877	1877	1877	1877	0
322	20240228	142100	103449857	1877	1877	1877	1877	0
323	20240228	142000	103449857	1877	1877	1877	1877	0
324	20240228	141900	103449857	1877	1877	1877	1877	5
325	20240228	141800	103440472	1877	1877	1877	1877	0
326	20240228	141700	103440472	1877	1877	1877	1877	0
327	20240228	141600	103440472	1877	1877	1877	1877	77
328	20240228	141500	103295943	1878	1878	1878	1878	0
329	20240228	141400	103295943	1878	1877	1878	1875	670
330	20240228	141300	102038876	1878	1878	1878	1878	53
331	20240228	141200	101939342	1878	1878	1878	1878	58
332	20240228	141100	101830418	1878	1878	1878	1878	11
333	20240228	141000	101809760	1878	1878	1878	1878	17
334	20240228	140900	101777834	1878	1878	1878	1878	8
335	20240228	140800	101762810	1878	1878	1878	1878	14
336	20240228	140700	101736518	1878	1876	1878	1876	17
337	20240228	140600	101704612	1878	1876	1878	1876	57
338	20240228	140500	101597628	1876	1878	1878	1876	81
339	20240228	140400	101445667	1877	1877	1878	1877	7
340	20240228	140300	101432526	1878	1878	1878	1877	370
341	20240228	140200	100737930	1878	1876	1878	1876	2441
342	20240228	140100	96157554	1876	1876	1876	1876	0
343	20240228	140000	96157554	1876	1876	1876	1876	266
344	20240228	135900	95658538	1877	1877	1877	1877	0
345	20240228	135800	95658538	1877	1877	1877	1877	0
346	20240228	135700	95658538	1877	1877	1877	1877	0
347	20240228	135600	95658538	1877	1877	1877	1877	0
348	20240228	135500	95658538	1877	1877	1877	1877	0
349	20240228	135400	95658538	1877	1877	1877	1877	0
350	20240228	135300	95658538	1877	1877	1877	1877	0
351	20240228	135200	95658538	1877	1877	1877	1877	0
352	20240228	135100	95658538	1877	1877	1877	1877	5
353	20240228	135000	95649153	1877	1875	1877	1875	3486
354	20240228	134900	89112185	1877	1877	1877	1877	5
355	20240228	134800	89102800	1876	1874	1876	1874	3370
356	20240228	134700	82786089	1874	1874	1874	1874	0
357	20240228	134600	82786089	1874	1873	1874	1873	577
358	20240228	134500	81704899	1873	1873	1873	1873	0
359	20240228	134400	81704899	1873	1870	1873	1870	4633
360	20240228	134300	73040247	1873	1873	1873	1873	0
361	20240228	134200	73040247	1873	1873	1873	1873	0
362	20240228	134100	73040247	1873	1873	1873	1873	0
363	20240228	134000	73040247	1873	1873	1873	1873	0
364	20240228	133900	73040247	1873	1870	1873	1870	3749
365	20240228	133800	66028462	1870	1870	1870	1870	0
366	20240228	133700	66028462	1870	1870	1870	1870	100
367	20240228	133600	65841462	1870	1870	1870	1870	0
368	20240228	133500	65841462	1870	1870	1870	1870	0
369	20240228	133400	65841462	1870	1869	1870	1869	467
370	20240228	133300	64968572	1870	1870	1870	1870	200
371	20240228	133200	64594572	1870	1870	1870	1870	0
372	20240228	133100	64594572	1870	1870	1870	1870	0
373	20240228	133000	64594572	1870	1870	1870	1870	0
374	20240228	132900	64594572	1870	1873	1873	1870	1284
375	20240228	132800	62192957	1873	1873	1873	1873	0
376	20240228	132700	62192957	1873	1873	1873	1873	0
377	20240228	132600	62192957	1873	1873	1873	1873	0
378	20240228	132500	62192957	1873	1873	1873	1873	0
379	20240228	132400	62192957	1873	1873	1873	1873	0
380	20240228	132300	62192957	1873	1873	1873	1871	99
381	20240228	132200	62007722	1873	1873	1873	1873	0
382	20240228	132100	62007722	1873	1873	1873	1873	0
383	20240228	132000	62007722	1873	1873	1873	1873	0
384	20240228	131900	62007722	1873	1873	1873	1873	0
385	20240228	131800	62007722	1873	1873	1873	1873	80
386	20240228	131700	61857882	1873	1873	1873	1873	1
387	20240228	131600	61856009	1873	1873	1873	1873	0
388	20240228	131500	61856009	1873	1873	1873	1873	4
389	20240228	131400	61848517	1871	1871	1871	1871	37
390	20240228	131300	61779290	1873	1873	1873	1873	0
391	20240228	131200	61779290	1873	1871	1873	1871	2230
392	20240228	131100	57604689	1872	1872	1872	1872	0
393	20240228	131000	57604689	1872	1872	1872	1872	5
394	20240228	130900	57595329	1872	1872	1872	1872	4
395	20240228	130800	57587841	1871	1871	1871	1871	0
396	20240228	130700	57587841	1871	1871	1871	1871	0
397	20240228	130600	57587841	1871	1871	1871	1871	0
398	20240228	130500	57587841	1871	1871	1871	1871	10
399	20240228	130400	57569131	1872	1871	1872	1870	3058
400	20240228	130300	51849703	1872	1872	1872	1872	0
401	20240228	130200	51849703	1872	1872	1872	1872	0
402	20240228	130100	51849703	1872	1872	1872	1872	2
403	20240228	130000	51845959	1872	1872	1872	1872	0
404	20240228	125900	51845959	1872	1872	1872	1872	0
405	20240228	125800	51845959	1872	1872	1872	1872	0
406	20240228	125700	51845959	1872	1872	1872	1872	10
407	20240228	125600	51827239	1872	1872	1872	1872	0
408	20240228	125500	51827239	1872	1872	1872	1872	0
409	20240228	125400	51827239	1872	1871	1872	1871	43
410	20240228	125300	51746785	1872	1872	1872	1872	0
411	20240228	125200	51746785	1872	1872	1872	1872	0
412	20240228	125100	51746785	1872	1872	1872	1872	15
413	20240228	125000	51718705	1871	1871	1871	1871	0
414	20240228	124900	51718705	1871	1871	1871	1871	0
415	20240228	124800	51718705	1871	1871	1871	1871	0
416	20240228	124700	51718705	1871	1871	1871	1871	0
417	20240228	124600	51718705	1871	1871	1871	1871	0
418	20240228	124500	51718705	1871	1871	1871	1871	38
419	20240228	124400	51647607	1872	1872	1872	1872	0
420	20240228	124300	51647607	1872	1872	1872	1872	0
421	20240228	124200	51647607	1872	1870	1872	1870	556
422	20240228	124100	50607765	1871	1871	1871	1871	0
423	20240228	124000	50607765	1871	1871	1871	1871	25
424	20240228	123900	50560990	1872	1872	1872	1872	15
425	20240228	123800	50532910	1872	1872	1872	1872	0
426	20240228	123700	50532910	1872	1872	1872	1872	15
427	20240228	123600	50504830	1872	1871	1872	1871	556
428	20240228	123500	49464182	1871	1871	1871	1871	66
429	20240228	123400	49340696	1871	1871	1871	1871	160
430	20240228	123300	49041336	1872	1872	1872	1872	1
431	20240228	123200	49039464	1872	1872	1872	1872	0
432	20240228	123100	49039464	1872	1872	1872	1872	0
433	20240228	123000	49039464	1872	1872	1872	1872	3
434	20240228	122900	49033848	1873	1873	1873	1873	0
435	20240228	122800	49033848	1873	1873	1873	1873	0
436	20240228	122700	49033848	1873	1870	1873	1870	279
437	20240228	122600	48511500	1873	1873	1873	1873	0
438	20240228	122500	48511500	1873	1871	1873	1871	423
439	20240228	122400	47719683	1871	1871	1871	1871	0
440	20240228	122300	47719683	1871	1871	1871	1871	0
441	20240228	122200	47719683	1871	1871	1871	1871	0
442	20240228	122100	47719683	1871	1871	1871	1870	811
443	20240228	122000	46202306	1873	1873	1873	1873	1
444	20240228	121900	46200433	1871	1871	1871	1871	5
445	20240228	121800	46191078	1873	1873	1873	1873	0
446	20240228	121700	46191078	1873	1873	1873	1873	2
447	20240228	121600	46187332	1873	1871	1873	1870	2299
448	20240228	121500	41886680	1873	1873	1873	1873	0
449	20240228	121400	41886680	1873	1873	1873	1873	1
450	20240228	121300	41884807	1871	1871	1871	1871	4
451	20240228	121200	41877323	1872	1872	1872	1872	0
452	20240228	121100	41877323	1872	1874	1874	1872	252
453	20240228	121000	41405515	1874	1874	1874	1874	0
454	20240228	120900	41405515	1874	1874	1874	1874	0
455	20240228	120800	41405515	1874	1874	1874	1874	0
456	20240228	120700	41405515	1874	1872	1874	1872	1087
457	20240228	120600	39370477	1872	1872	1872	1872	0
458	20240228	120500	39370477	1872	1872	1872	1872	0
459	20240228	120400	39370477	1872	1872	1872	1872	0
460	20240228	120300	39370477	1872	1872	1872	1872	103
461	20240228	120200	39177661	1874	1874	1874	1874	2
462	20240228	120100	39173913	1875	1875	1875	1875	0
463	20240228	120000	39173913	1875	1875	1875	1872	424
464	20240228	115900	38379756	1875	1873	1875	1873	596
465	20240228	115800	37263364	1875	1875	1875	1875	0
466	20240228	115700	37263364	1875	1875	1875	1875	0
467	20240228	115600	37263364	1875	1875	1875	1875	15
468	20240228	115500	37235239	1875	1875	1875	1875	0
469	20240228	115400	37235239	1875	1875	1875	1875	89
470	20240228	115300	37068364	1875	1875	1875	1875	0
471	20240228	115200	37068364	1875	1875	1875	1875	0
472	20240228	115100	37068364	1875	1875	1875	1875	0
473	20240228	115000	37068364	1875	1875	1875	1875	0
474	20240228	114900	37068364	1875	1875	1875	1875	3
475	20240228	114800	37062739	1875	1875	1875	1875	0
476	20240228	114700	37062739	1875	1875	1875	1875	5
477	20240228	114600	37053364	1875	1875	1875	1875	0
478	20240228	114500	37053364	1875	1875	1875	1875	15
479	20240228	114400	37025239	1874	1874	1874	1874	0
480	20240228	114300	37025239	1874	1874	1874	1874	0
481	20240228	114200	37025239	1874	1874	1874	1874	30
482	20240228	114100	36969019	1874	1874	1874	1874	0
483	20240228	114000	36969019	1874	1874	1874	1874	1113
484	20240228	113900	34883257	1874	1874	1874	1874	0
485	20240228	113800	34883257	1874	1874	1874	1874	16
486	20240228	113700	34853273	1874	1874	1874	1874	0
487	20240228	113600	34853273	1874	1871	1874	1871	246
488	20240228	113500	34392869	1871	1871	1871	1871	0
489	20240228	113400	34392869	1871	1871	1871	1871	6
490	20240228	113300	34381643	1871	1871	1871	1871	0
491	20240228	113200	34381643	1871	1871	1871	1871	0
492	20240228	113100	34381643	1871	1871	1871	1871	0
493	20240228	113000	34381643	1871	1871	1871	1871	0
494	20240228	112900	34381643	1871	1871	1871	1871	0
495	20240228	112800	34381643	1871	1871	1871	1871	0
496	20240228	112700	34381643	1871	1871	1871	1871	16
497	20240228	112600	34351707	1871	1871	1871	1871	0
498	20240228	112500	34351707	1871	1871	1871	1871	38
499	20240228	112400	34280609	1874	1874	1874	1874	2
500	20240228	112300	34276861	1871	1871	1871	1871	1
501	20240228	112200	34274990	1871	1871	1871	1871	0
502	20240228	112100	34274990	1871	1871	1871	1871	77
503	20240228	112000	34130923	1874	1874	1874	1874	0
504	20240228	111900	34130923	1874	1874	1874	1874	53
505	20240228	111800	34031601	1874	1874	1874	1874	0
506	20240228	111700	34031601	1874	1874	1874	1874	1
507	20240228	111600	34029727	1874	1874	1874	1874	0
508	20240228	111500	34029727	1874	1874	1874	1874	2
509	20240228	111400	34025979	1871	1871	1871	1871	0
510	20240228	111300	34025979	1871	1871	1871	1871	20
511	20240228	111200	33988559	1874	1874	1874	1874	0
512	20240228	111100	33988559	1874	1874	1874	1874	0
513	20240228	111000	33988559	1874	1874	1874	1874	0
514	20240228	110900	33988559	1874	1871	1874	1871	1445
515	20240228	110800	31284490	1874	1874	1874	1874	0
516	20240228	110700	31284490	1874	1874	1874	1874	0
517	20240228	110600	31284490	1874	1871	1874	1871	5
518	20240228	110500	31275123	1872	1872	1872	1872	100
519	20240228	110400	31087923	1875	1875	1875	1875	0
520	20240228	110300	31087923	1875	1875	1875	1875	31
521	20240228	110200	31029798	1875	1872	1875	1872	1268
522	20240228	110100	28656006	1875	1875	1875	1875	0
523	20240228	110000	28656006	1875	1873	1875	1873	409
524	20240228	105900	27889849	1875	1875	1875	1875	14
525	20240228	105800	27863599	1875	1875	1875	1875	0
526	20240228	105700	27863599	1875	1875	1875	1875	0
527	20240228	105600	27863599	1875	1875	1875	1875	0
528	20240228	105500	27863599	1875	1875	1875	1875	14
529	20240228	105400	27837349	1875	1875	1875	1875	0
530	20240228	105300	27837349	1875	1875	1875	1875	0
531	20240228	105200	27837349	1875	1875	1875	1875	15
532	20240228	105100	27809224	1875	1875	1875	1875	0
533	20240228	105000	27809224	1875	1875	1875	1875	0
534	20240228	104900	27809224	1875	1875	1875	1875	1
535	20240228	104800	27807349	1875	1875	1875	1875	15
536	20240228	104700	27779224	1875	1875	1875	1875	0
537	20240228	104600	27779224	1875	1875	1875	1875	0
538	20240228	104500	27779224	1875	1875	1875	1875	0
539	20240228	104400	27779224	1875	1875	1875	1875	0
540	20240228	104300	27779224	1875	1875	1875	1875	0
541	20240228	104200	27779224	1875	1875	1875	1875	15
542	20240228	104100	27751099	1875	1875	1875	1875	0
543	20240228	104000	27751099	1875	1875	1875	1875	0
544	20240228	103900	27751099	1875	1875	1875	1875	15
545	20240228	103800	27722974	1875	1872	1875	1872	122
546	20240228	103700	27494524	1873	1874	1874	1873	15
547	20240228	103600	27466428	1875	1875	1875	1875	15
548	20240228	103500	27438303	1875	1875	1875	1875	0
549	20240228	103400	27438303	1875	1875	1875	1875	0
550	20240228	103300	27438303	1875	1875	1875	1875	0
551	20240228	103200	27438303	1875	1875	1875	1875	15
552	20240228	103100	27410178	1873	1873	1873	1873	53
553	20240228	103000	27310909	1875	1875	1875	1875	0
554	20240228	102900	27310909	1875	1875	1875	1875	0
555	20240228	102800	27310909	1875	1873	1875	1872	340
556	20240228	102700	26674054	1875	1875	1875	1875	1
557	20240228	102600	26672179	1876	1876	1876	1876	0
558	20240228	102500	26672179	1876	1876	1876	1876	0
559	20240228	102400	26672179	1876	1873	1876	1873	270
560	20240228	102300	26166376	1876	1876	1876	1876	9
561	20240228	102200	26149492	1876	1876	1876	1876	0
562	20240228	102100	26149492	1876	1876	1876	1876	9
563	20240228	102000	26132608	1876	1876	1876	1876	9
564	20240228	101900	26115724	1876	1876	1876	1876	124
565	20240228	101800	25883100	1876	1876	1876	1876	9
566	20240228	101700	25866216	1876	1877	1877	1876	830
567	20240228	101600	24309130	1877	1877	1877	1877	6
568	20240228	101500	24297868	1877	1879	1879	1877	193
569	20240228	101400	23935555	1879	1879	1879	1879	0
570	20240228	101300	23935555	1879	1879	1879	1879	68
571	20240228	101200	23807783	1879	1879	1879	1879	0
572	20240228	101100	23807783	1879	1878	1879	1878	74
573	20240228	101000	23668763	1878	1878	1878	1878	0
574	20240228	100900	23668763	1878	1878	1878	1878	10
575	20240228	100800	23649983	1878	1878	1878	1878	10
576	20240228	100700	23631203	1878	1876	1878	1876	566
577	20240228	100600	22569255	1878	1878	1878	1878	144
578	20240228	100500	22298823	1878	1878	1878	1878	0
579	20240228	100400	22298823	1878	1877	1878	1877	3
580	20240228	100300	22293190	1877	1877	1877	1877	15
581	20240228	100200	22265035	1878	1878	1878	1878	0
582	20240228	100100	22265035	1878	1878	1878	1878	0
583	20240228	100000	22265035	1878	1878	1878	1878	1
584	20240228	095900	22263157	1878	1878	1878	1878	15
585	20240228	095800	22234987	1879	1879	1879	1879	132
586	20240228	095700	21986959	1879	1879	1879	1879	1
587	20240228	095600	21985080	1872	1872	1872	1872	20
588	20240228	095500	21947640	1871	1871	1871	1871	500
589	20240228	095400	21012140	1871	1871	1871	1871	26
590	20240228	095300	20963494	1871	1871	1871	1871	1
591	20240228	095200	20961623	1879	1879	1879	1879	0
592	20240228	095100	20961623	1879	1879	1879	1879	1
593	20240228	095000	20959744	1871	1874	1874	1871	3000
594	20240228	094900	15343164	1879	1879	1879	1879	0
595	20240228	094800	15343164	1879	1879	1879	1879	0
596	20240228	094700	15343164	1879	1879	1879	1879	0
597	20240228	094600	15343164	1879	1879	1879	1879	0
598	20240228	094500	15343164	1879	1879	1879	1879	0
599	20240228	094400	15343164	1879	1879	1879	1873	1009
600	20240228	094300	13451251	1878	1878	1878	1878	0
601	20240228	094200	13451251	1878	1878	1878	1878	0
602	20240228	094100	13451251	1878	1877	1878	1877	69
603	20240228	094000	13321694	1877	1877	1877	1877	11
604	20240228	093900	13301047	1877	1877	1877	1877	0
605	20240228	093800	13301047	1877	1876	1877	1874	3715
606	20240228	093700	6336491	1876	1876	1876	1876	44
607	20240228	093600	6253947	1883	1883	1883	1883	0
608	20240228	093500	6253947	1883	1883	1883	1883	0
609	20240228	093400	6253947	1883	1883	1883	1883	0
610	20240228	093300	6253947	1883	1883	1883	1883	0
611	20240228	093200	6253947	1883	1883	1883	1883	0
612	20240228	093100	6253947	1883	1883	1883	1883	0
613	20240228	093000	6253947	1883	1883	1883	1883	0
614	20240228	092900	6253947	1883	1883	1883	1883	0
615	20240228	092800	6253947	1883	1883	1883	1883	0
616	20240228	092700	6253947	1883	1883	1883	1883	0
617	20240228	092600	6253947	1883	1883	1883	1883	0
618	20240228	092500	6253947	1883	1883	1883	1883	1
619	20240228	092400	6252064	1883	1883	1883	1883	10
620	20240228	092300	6233234	1884	1884	1884	1884	0
621	20240228	092200	6233234	1884	1884	1884	1884	0
622	20240228	092100	6233234	1884	1884	1884	1884	0
623	20240228	092000	6233234	1884	1884	1884	1884	0
624	20240228	091900	6233234	1884	1884	1884	1884	1000
625	20240228	091800	4349234	1884	1884	1884	1884	0
626	20240228	091700	4349234	1884	1884	1884	1884	0
627	20240228	091600	4349234	1884	1884	1884	1884	0
628	20240228	091500	4349234	1884	1874	1885	1873	491
629	20240228	091400	3428648	1885	1885	1885	1885	0
630	20240228	091300	3428648	1885	1885	1885	1885	100
631	20240228	091200	3240148	1886	1886	1886	1886	0
632	20240228	091100	3240148	1886	1886	1886	1886	30
633	20240228	091000	3183568	1886	1886	1886	1886	0
634	20240228	090900	3183568	1886	1886	1886	1886	0
635	20240228	090800	3183568	1886	1886	1886	1886	530
636	20240228	090700	2183988	1886	1886	1886	1886	0
637	20240228	090600	2183988	1886	1886	1886	1886	0
638	20240228	090500	2183988	1886	1886	1886	1886	0
639	20240228	090400	2183988	1886	1885	1886	1885	19
640	20240228	090300	2148172	1886	1886	1886	1886	0
641	20240228	090200	2148172	1886	1886	1886	1886	5
642	20240228	090100	2138742	1886	1885	1886	1885	561
643	20240228	090000	1080735	1885	1870	1885	1870	577