KissMeData/005390/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	184400	270880345	1904	1904	1904	1904	11493
3	20240229	184300	270880345	1904	1904	1904	1904	0
4	20240229	184200	270880345	1904	1904	1904	1904	0
5	20240229	184100	270880345	1904	1904	1904	1904	0
6	20240229	184000	270880345	1904	1904	1904	1904	0
7	20240229	183900	270880345	1904	1904	1904	1904	0
8	20240229	183800	270880345	1904	1904	1904	1904	0
9	20240229	183700	270880345	1904	1904	1904	1904	0
10	20240229	183600	270880345	1904	1904	1904	1904	0
11	20240229	183500	270880345	1904	1904	1904	1904	0
12	20240229	183400	270880345	1904	1904	1904	1904	0
13	20240229	183300	270880345	1904	1904	1904	1904	0
14	20240229	183200	270880345	1904	1904	1904	1904	0
15	20240229	183100	270880345	1904	1904	1904	1904	0
16	20240229	183000	270880345	1904	1904	1904	1904	0
17	20240229	182900	270880345	1904	1904	1904	1904	0
18	20240229	182800	270880345	1904	1904	1904	1904	0
19	20240229	182700	270880345	1904	1904	1904	1904	0
20	20240229	182600	270880345	1904	1904	1904	1904	0
21	20240229	182500	270880345	1904	1904	1904	1904	0
22	20240229	182400	270880345	1904	1904	1904	1904	0
23	20240229	182300	270880345	1904	1904	1904	1904	0
24	20240229	182200	270880345	1904	1904	1904	1904	0
25	20240229	182100	270880345	1904	1904	1904	1904	0
26	20240229	182000	270880345	1904	1904	1904	1904	0
27	20240229	181900	270880345	1904	1904	1904	1904	0
28	20240229	181800	270880345	1904	1904	1904	1904	0
29	20240229	181700	270880345	1904	1904	1904	1904	0
30	20240229	181600	270880345	1904	1904	1904	1904	0
31	20240229	181500	270880345	1904	1904	1904	1904	0
32	20240229	181400	270880345	1904	1904	1904	1904	11493
33	20240229	181300	270880345	1904	1904	1904	1904	0
34	20240229	181200	270880345	1904	1904	1904	1904	0
35	20240229	181100	270880345	1904	1904	1904	1904	0
36	20240229	181000	270880345	1904	1904	1904	1904	0
37	20240229	180900	270880345	1904	1904	1904	1904	0
38	20240229	180800	270880345	1904	1904	1904	1904	0
39	20240229	180700	270880345	1904	1904	1904	1904	0
40	20240229	180600	270880345	1904	1904	1904	1904	0
41	20240229	180500	270880345	1904	1904	1904	1904	0
42	20240229	180400	270880345	1904	1904	1904	1904	0
43	20240229	180300	270880345	1904	1904	1904	1904	0
44	20240229	180200	270880345	1904	1904	1904	1904	0
45	20240229	180100	270880345	1904	1904	1904	1904	0
46	20240229	180000	270880345	1904	1904	1904	1904	0
47	20240229	175900	270880345	1904	1904	1904	1904	0
48	20240229	175800	270880345	1904	1904	1904	1904	0
49	20240229	175700	270880345	1904	1904	1904	1904	0
50	20240229	175600	270880345	1904	1904	1904	1904	0
51	20240229	175500	270880345	1904	1904	1904	1904	0
52	20240229	175400	270880345	1904	1904	1904	1904	0
53	20240229	175300	270880345	1904	1904	1904	1904	0
54	20240229	175200	270880345	1904	1904	1904	1904	0
55	20240229	175100	270880345	1904	1904	1904	1904	0
56	20240229	175000	270880345	1904	1904	1904	1904	0
57	20240229	174900	270880345	1904	1904	1904	1904	0
58	20240229	174800	270880345	1904	1904	1904	1904	0
59	20240229	174700	270880345	1904	1904	1904	1904	0
60	20240229	174600	270880345	1904	1904	1904	1904	0
61	20240229	174500	270880345	1904	1904	1904	1904	0
62	20240229	174400	270880345	1904	1904	1904	1904	11493
63	20240229	174300	270880345	1904	1904	1904	1904	0
64	20240229	174200	270880345	1904	1904	1904	1904	0
65	20240229	174100	270880345	1904	1904	1904	1904	0
66	20240229	174000	270880345	1904	1904	1904	1904	0
67	20240229	173900	270880345	1904	1904	1904	1904	0
68	20240229	173800	270880345	1904	1904	1904	1904	0
69	20240229	173700	270880345	1904	1904	1904	1904	0
70	20240229	173600	270880345	1904	1904	1904	1904	0
71	20240229	173500	270880345	1904	1904	1904	1904	0
72	20240229	173400	270880345	1904	1904	1904	1904	0
73	20240229	173300	270880345	1904	1904	1904	1904	0
74	20240229	173200	270880345	1904	1904	1904	1904	0
75	20240229	173100	270880345	1904	1904	1904	1904	0
76	20240229	173000	270880345	1904	1904	1904	1904	0
77	20240229	172900	270880345	1904	1904	1904	1904	0
78	20240229	172800	270880345	1904	1904	1904	1904	0
79	20240229	172700	270880345	1904	1904	1904	1904	0
80	20240229	172600	270880345	1904	1904	1904	1904	0
81	20240229	172500	270880345	1904	1904	1904	1904	0
82	20240229	172400	270880345	1904	1904	1904	1904	0
83	20240229	172300	270880345	1904	1904	1904	1904	0
84	20240229	172200	270880345	1904	1904	1904	1904	0
85	20240229	172100	270880345	1904	1904	1904	1904	0
86	20240229	172000	270880345	1904	1904	1904	1904	0
87	20240229	171900	270880345	1904	1904	1904	1904	0
88	20240229	171800	270880345	1904	1904	1904	1904	0
89	20240229	171700	270880345	1904	1904	1904	1904	0
90	20240229	171600	270880345	1904	1904	1904	1904	0
91	20240229	171500	270880345	1904	1904	1904	1904	0
92	20240229	171400	270880345	1904	1904	1904	1904	11493
93	20240229	171300	270880345	1904	1904	1904	1904	0
94	20240229	171200	270880345	1904	1904	1904	1904	0
95	20240229	171100	270880345	1904	1904	1904	1904	0
96	20240229	171000	270880345	1904	1904	1904	1904	0
97	20240229	170900	270880345	1904	1904	1904	1904	0
98	20240229	170800	270880345	1904	1904	1904	1904	0
99	20240229	170700	270880345	1904	1904	1904	1904	0
100	20240229	170600	270880345	1904	1904	1904	1904	0
101	20240229	170500	270880345	1904	1904	1904	1904	0
102	20240229	170400	270880345	1904	1904	1904	1904	0
103	20240229	170300	270880345	1904	1904	1904	1904	0
104	20240229	170200	270880345	1904	1904	1904	1904	0
105	20240229	170100	270880345	1904	1904	1904	1904	0
106	20240229	170000	270880345	1904	1904	1904	1904	0
107	20240229	165900	270880345	1904	1904	1904	1904	0
108	20240229	165800	270880345	1904	1904	1904	1904	0
109	20240229	165700	270880345	1904	1904	1904	1904	0
110	20240229	165600	270880345	1904	1904	1904	1904	0
111	20240229	165500	270880345	1904	1904	1904	1904	0
112	20240229	165400	270880345	1904	1904	1904	1904	0
113	20240229	165300	270880345	1904	1904	1904	1904	0
114	20240229	165200	270880345	1904	1904	1904	1904	0
115	20240229	165100	270880345	1904	1904	1904	1904	0
116	20240229	165000	270880345	1904	1904	1904	1904	0
117	20240229	164900	270880345	1904	1904	1904	1904	0
118	20240229	164800	270880345	1904	1904	1904	1904	0
119	20240229	164700	270880345	1904	1904	1904	1904	0
120	20240229	164600	270880345	1904	1904	1904	1904	0
121	20240229	164500	270880345	1904	1904	1904	1904	0
122	20240229	164400	270880345	1904	1904	1904	1904	11493
123	20240229	164300	270880345	1904	1904	1904	1904	0
124	20240229	164200	270880345	1904	1904	1904	1904	0
125	20240229	164100	270880345	1904	1904	1904	1904	0
126	20240229	164000	270880345	1904	1904	1904	1904	0
127	20240229	163900	270880345	1904	1904	1904	1904	0
128	20240229	163800	270880345	1904	1904	1904	1904	0
129	20240229	163700	270880345	1904	1904	1904	1904	0
130	20240229	163600	270880345	1904	1904	1904	1904	0
131	20240229	163500	270880345	1904	1904	1904	1904	0
132	20240229	163400	270880345	1904	1904	1904	1904	0
133	20240229	163300	270880345	1904	1904	1904	1904	0
134	20240229	163200	270880345	1904	1904	1904	1904	0
135	20240229	163100	270880345	1904	1904	1904	1904	0
136	20240229	163000	270880345	1904	1904	1904	1904	0
137	20240229	162900	270880345	1904	1904	1904	1904	0
138	20240229	162800	270880345	1904	1904	1904	1904	0
139	20240229	162700	270880345	1904	1904	1904	1904	0
140	20240229	162600	270880345	1904	1904	1904	1904	0
141	20240229	162500	270880345	1904	1904	1904	1904	0
142	20240229	162400	270880345	1904	1904	1904	1904	0
143	20240229	162300	270880345	1904	1904	1904	1904	0
144	20240229	162200	270880345	1904	1904	1904	1904	0
145	20240229	162100	270880345	1904	1904	1904	1904	0
146	20240229	162000	270880345	1904	1904	1904	1904	0
147	20240229	161900	270880345	1904	1904	1904	1904	0
148	20240229	161800	270880345	1904	1904	1904	1904	0
149	20240229	161700	270880345	1904	1904	1904	1904	0
150	20240229	161600	270880345	1904	1904	1904	1904	0
151	20240229	161500	270880345	1904	1904	1904	1904	0
152	20240229	161400	270880345	1904	1904	1904	1904	11493
153	20240229	161300	270880345	1904	1904	1904	1904	0
154	20240229	161200	270880345	1904	1904	1904	1904	0
155	20240229	161100	270880345	1904	1904	1904	1904	0
156	20240229	161000	270880345	1904	1904	1904	1904	0
157	20240229	160900	270880345	1904	1904	1904	1904	0
158	20240229	160800	270880345	1904	1904	1904	1904	0
159	20240229	160700	270880345	1904	1904	1904	1904	0
160	20240229	160600	270880345	1904	1904	1904	1904	0
161	20240229	160500	270880345	1904	1904	1904	1904	0
162	20240229	160400	270880345	1904	1904	1904	1904	0
163	20240229	160300	270880345	1904	1904	1904	1904	0
164	20240229	160200	270880345	1904	1904	1904	1904	0
165	20240229	160100	270880345	1904	1904	1904	1904	0
166	20240229	160000	270880345	1904	1904	1904	1904	0
167	20240229	155900	270880345	1904	1904	1904	1904	0
168	20240229	155800	270880345	1904	1904	1904	1904	0
169	20240229	155700	270880345	1904	1904	1904	1904	0
170	20240229	155600	270880345	1904	1904	1904	1904	0
171	20240229	155500	270880345	1904	1904	1904	1904	0
172	20240229	155400	270880345	1904	1904	1904	1904	0
173	20240229	155300	270880345	1904	1904	1904	1904	0
174	20240229	155200	270880345	1904	1904	1904	1904	0
175	20240229	155100	270880345	1904	1904	1904	1904	0
176	20240229	155000	270880345	1904	1904	1904	1904	0
177	20240229	154900	270880345	1904	1904	1904	1904	0
178	20240229	154800	270880345	1904	1904	1904	1904	0
179	20240229	154700	270880345	1904	1904	1904	1904	0
180	20240229	154600	270880345	1904	1904	1904	1904	0
181	20240229	154500	270880345	1904	1904	1904	1904	0
182	20240229	154400	270880345	1904	1904	1904	1904	11493
183	20240229	154300	270880345	1904	1904	1904	1904	0
184	20240229	154200	270880345	1904	1904	1904	1904	0
185	20240229	154100	270880345	1904	1904	1904	1904	0
186	20240229	154000	270880345	1904	1904	1904	1904	0
187	20240229	153900	270880345	1904	1904	1904	1904	0
188	20240229	153800	270880345	1904	1904	1904	1904	0
189	20240229	153700	270880345	1904	1904	1904	1904	0
190	20240229	153600	270880345	1904	1904	1904	1904	0
191	20240229	153500	270880345	1904	1904	1904	1904	0
192	20240229	153400	270880345	1904	1904	1904	1904	0
193	20240229	153300	270880345	1904	1904	1904	1904	0
194	20240229	153200	270880345	1904	1904	1904	1904	0
195	20240229	153100	270880345	1904	1904	1904	1904	0
196	20240229	153000	270880345	1904	1904	1904	1904	11493
197	20240229	152900	248997673	1891	1891	1891	1891	0
198	20240229	152800	248997673	1891	1891	1891	1891	0
199	20240229	152700	248997673	1891	1891	1891	1891	0
200	20240229	152600	248997673	1891	1891	1891	1891	0
201	20240229	152500	248997673	1891	1891	1891	1891	0
202	20240229	152400	248997673	1891	1891	1891	1891	0
203	20240229	152300	248997673	1891	1891	1891	1891	0
204	20240229	152200	248997673	1891	1891	1891	1891	0
205	20240229	152100	248997673	1891	1891	1891	1891	0
206	20240229	152000	248997673	1891	1891	1891	1891	0
207	20240229	151900	248997673	1891	1891	1897	1891	873
208	20240229	151800	247346104	1892	1891	1892	1891	259
209	20240229	151700	246856295	1891	1891	1891	1891	13
210	20240229	151600	246831712	1891	1891	1891	1891	0
211	20240229	151500	246831712	1891	1891	1892	1890	544
212	20240229	151400	245803019	1891	1891	1891	1891	1012
213	20240229	151300	243889327	1892	1891	1892	1891	3527
214	20240229	151200	237219767	1891	1891	1891	1891	13
215	20240229	151100	237195184	1891	1891	1891	1891	25
216	20240229	151000	237147909	1891	1891	1892	1891	201
217	20240229	150900	236767755	1891	1891	1892	1891	27
218	20240229	150800	236716696	1892	1891	1892	1891	76
219	20240229	150700	236572978	1891	1891	1891	1891	77
220	20240229	150600	236427371	1891	1891	1892	1891	162
221	20240229	150500	236121028	1891	1891	1891	1891	25
222	20240229	150400	236073753	1891	1892	1892	1891	340
223	20240229	150300	235430812	1891	1891	1891	1891	25
224	20240229	150200	235383537	1891	1891	1891	1891	12
225	20240229	150100	235360845	1891	1891	1891	1891	25
226	20240229	150000	235313570	1891	1891	1891	1891	584
227	20240229	145900	234209226	1891	1891	1892	1891	26
228	20240229	145800	234160059	1891	1892	1892	1891	514
229	20240229	145700	233187583	1892	1892	1892	1892	25
230	20240229	145600	233140283	1892	1892	1892	1892	13
231	20240229	145500	233115687	1892	1892	1892	1892	25
232	20240229	145400	233068387	1892	1892	1892	1892	86
233	20240229	145300	232905675	1892	1892	1893	1892	15
234	20240229	145200	232877294	1893	1893	1893	1892	27
235	20240229	145100	232826190	1892	1892	1892	1892	25
236	20240229	145000	232778890	1893	1892	1893	1892	87
237	20240229	144900	232614285	1892	1892	1892	1892	13
238	20240229	144800	232589689	1892	1891	1892	1891	185
239	20240229	144700	232239681	1891	1892	1892	1891	62
240	20240229	144600	232122390	1892	1892	1892	1892	133
241	20240229	144500	231870754	1892	1892	1892	1892	12
242	20240229	144400	231848050	1892	1892	1892	1892	25
243	20240229	144300	231800750	1892	1892	1892	1892	12
244	20240229	144200	231778046	1892	1892	1892	1892	2025
245	20240229	144100	227946746	1893	1893	1893	1892	612
246	20240229	144000	226788724	1893	1893	1893	1892	420
247	20240229	143900	225993751	1894	1893	1894	1893	20
248	20240229	143800	225955884	1894	1893	1894	1893	13
249	20240229	143700	225931274	1894	1894	1894	1894	0
250	20240229	143600	225931274	1894	1894	1894	1894	1
251	20240229	143500	225929380	1893	1893	1893	1893	40
252	20240229	143400	225853660	1893	1893	1893	1893	400
253	20240229	143300	225096460	1893	1893	1893	1892	222
254	20240229	143200	224676226	1892	1892	1892	1892	25
255	20240229	143100	224628926	1892	1893	1893	1892	23
256	20240229	143000	224585400	1892	1892	1892	1892	25
257	20240229	142900	224538100	1893	1892	1894	1892	38
258	20240229	142800	224466159	1892	1892	1892	1892	25
259	20240229	142700	224418859	1892	1892	1892	1892	33
260	20240229	142600	224356423	1892	1892	1892	1892	243
261	20240229	142500	223896667	1892	1892	1892	1892	13
262	20240229	142400	223872071	1892	1892	1892	1892	108
263	20240229	142300	223667735	1894	1894	1894	1894	200
264	20240229	142200	223288935	1894	1893	1894	1893	179
265	20240229	142100	222950038	1892	1893	1893	1892	128
266	20240229	142000	222707747	1894	1892	1894	1892	18
267	20240229	141900	222673681	1892	1892	1892	1892	100
268	20240229	141800	222484481	1892	1892	1892	1892	12
269	20240229	141700	222461777	1892	1892	1892	1892	25
270	20240229	141600	222414477	1892	1892	1892	1892	13
271	20240229	141500	222389881	1892	1891	1892	1891	25
272	20240229	141400	222342594	1891	1891	1891	1891	512
273	20240229	141300	221374402	1891	1891	1891	1891	99
274	20240229	141200	221187193	1891	1891	1891	1891	13
275	20240229	141100	221162610	1893	1893	1893	1893	222
276	20240229	141000	220742364	1893	1893	1893	1893	0
277	20240229	140900	220742364	1893	1891	1893	1891	2790
278	20240229	140800	215460918	1891	1891	1891	1891	13
279	20240229	140700	215436335	1891	1892	1892	1891	1956
280	20240229	140600	211735608	1892	1892	1892	1892	12
281	20240229	140500	211712904	1892	1892	1892	1892	25
282	20240229	140400	211665604	1893	1893	1893	1893	441
283	20240229	140300	210830791	1893	1893	1893	1893	0
284	20240229	140200	210830791	1893	1893	1893	1893	0
285	20240229	140100	210830791	1893	1892	1893	1892	767
286	20240229	140000	209378872	1892	1892	1892	1892	1413
287	20240229	135900	206705476	1892	1893	1893	1892	1022
288	20240229	135800	204770842	1892	1892	1892	1892	12
289	20240229	135700	204748138	1892	1892	1892	1892	25
290	20240229	135600	204700838	1892	1892	1892	1892	13
291	20240229	135500	204676242	1892	1892	1892	1892	25
292	20240229	135400	204628942	1892	1892	1892	1892	12
293	20240229	135300	204606238	1892	1892	1892	1892	25
294	20240229	135200	204558938	1892	1892	1892	1892	25
295	20240229	135100	204511638	1892	1892	1892	1892	13
296	20240229	135000	204487042	1892	1892	1892	1892	126
297	20240229	134900	204248650	1892	1893	1893	1892	21
298	20240229	134800	204208910	1892	1892	1892	1892	25
299	20240229	134700	204161610	1893	1893	1893	1893	1191
300	20240229	134600	201907047	1893	1893	1893	1893	25
301	20240229	134500	201859722	1893	1893	1893	1893	12
302	20240229	134400	201837006	1892	1892	1892	1892	25
303	20240229	134300	201789706	1892	1892	1892	1892	13
304	20240229	134200	201765110	1892	1892	1892	1892	25
305	20240229	134100	201717810	1892	1892	1892	1892	86
306	20240229	134000	201555098	1892	1892	1894	1892	26
307	20240229	133900	201505904	1892	1892	1892	1892	74
308	20240229	133800	201365896	1892	1892	1892	1892	599
309	20240229	133700	200232588	1892	1892	1892	1892	12
310	20240229	133600	200209884	1892	1892	1892	1892	195
311	20240229	133500	199840944	1892	1892	1892	1892	12
312	20240229	133400	199818240	1892	1892	1892	1892	0
313	20240229	133300	199818240	1892	1892	1892	1892	643
314	20240229	133200	198601684	1891	1891	1891	1891	25
315	20240229	133100	198554409	1891	1892	1892	1891	14
316	20240229	133000	198527934	1891	1891	1891	1891	525
317	20240229	132900	197535159	1891	1891	1891	1891	12
318	20240229	132800	197512467	1891	1891	1894	1891	512
319	20240229	132700	196544155	1891	1891	1891	1891	113
320	20240229	132600	196330472	1891	1891	1891	1891	25
321	20240229	132500	196283197	1891	1891	1891	1891	25
322	20240229	132400	196235922	1891	1891	1891	1891	12
323	20240229	132300	196213230	1891	1891	1891	1891	25
324	20240229	132200	196165955	1893	1893	1893	1893	421
325	20240229	132100	195369002	1893	1893	1893	1893	325
326	20240229	132000	194753777	1893	1893	1893	1893	12
327	20240229	131900	194731061	1893	1893	1893	1893	0
328	20240229	131800	194731061	1893	1893	1893	1893	0
329	20240229	131700	194731061	1893	1888	1893	1888	1932
330	20240229	131600	191077544	1888	1888	1888	1888	236
331	20240229	131500	190631976	1889	1888	1889	1888	125
332	20240229	131400	190395876	1888	1888	1888	1888	13
333	20240229	131300	190371332	1888	1888	1888	1888	25
334	20240229	131200	190324132	1888	1888	1888	1888	12
335	20240229	131100	190301476	1888	1888	1889	1888	138
336	20240229	131000	190040819	1888	1888	1889	1888	2756
337	20240229	130900	184837195	1888	1888	1888	1888	25
338	20240229	130800	184789995	1890	1888	1890	1888	162
339	20240229	130700	184483939	1888	1888	1888	1888	25
340	20240229	130600	184436739	1888	1888	1888	1888	113
341	20240229	130500	184223395	1888	1888	1888	1888	25
342	20240229	130400	184176195	1889	1889	1889	1889	1285
343	20240229	130300	181748830	1889	1889	1889	1889	25
344	20240229	130200	181701605	1889	1889	1889	1889	1050
345	20240229	130100	179718155	1890	1890	1891	1890	4641
346	20240229	130000	170946645	1890	1890	1890	1890	256
347	20240229	125900	170462805	1890	1892	1892	1890	7447
348	20240229	125800	156376322	1892	1892	1893	1892	259
349	20240229	125700	155886283	1892	1892	1892	1892	13
350	20240229	125600	155861687	1892	1892	1892	1892	25
351	20240229	125500	155814387	1893	1892	1893	1892	18
352	20240229	125400	155780325	1893	1892	1893	1892	125
353	20240229	125300	155543725	1892	1892	1892	1892	13
354	20240229	125200	155519129	1892	1892	1893	1892	131
355	20240229	125100	155271171	1892	1892	1892	1892	13
356	20240229	125000	155246575	1892	1892	1892	1892	110
357	20240229	124900	155038455	1892	1892	1892	1892	12
358	20240229	124800	155015751	1892	1892	1892	1892	28
359	20240229	124700	154962775	1893	1892	1893	1892	513
360	20240229	124600	153991679	1892	1892	1892	1892	25
361	20240229	124500	153944379	1892	1892	1892	1892	12
362	20240229	124400	153921675	1892	1892	1892	1892	25
363	20240229	124300	153874375	1893	1893	1893	1892	1118
364	20240229	124200	151759014	1892	1892	1892	1892	33
365	20240229	124100	151696578	1892	1893	1893	1892	83
366	20240229	124000	151539491	1892	1892	1893	1892	201
367	20240229	123900	151159197	1892	1893	1893	1892	18
368	20240229	123800	151125136	1892	1893	1893	1892	36
369	20240229	123700	151057013	1892	1892	1892	1892	12
370	20240229	123600	151034309	1892	1892	1892	1892	25
371	20240229	123500	150987009	1893	1894	1894	1893	700
372	20240229	123400	149661809	1892	1894	1894	1892	2776
373	20240229	123300	144407117	1894	1894	1894	1894	296
374	20240229	123200	143846493	1893	1893	1893	1893	25
375	20240229	123100	143799168	1893	1893	1893	1893	1135
376	20240229	123000	141650613	1893	1893	1893	1893	25
377	20240229	122900	141603288	1893	1893	1893	1893	25
378	20240229	122800	141555963	1893	1893	1893	1893	12
379	20240229	122700	141533247	1893	1893	1893	1893	25
380	20240229	122600	141485922	1893	1893	1893	1893	313
381	20240229	122500	140893413	1893	1893	1893	1893	12
382	20240229	122400	140870697	1894	1894	1894	1894	1085
383	20240229	122300	138815707	1893	1895	1895	1893	7025
384	20240229	122200	125505957	1895	1896	1896	1895	73
385	20240229	122100	125367562	1896	1896	1896	1895	734
386	20240229	122000	123975923	1896	1896	1896	1896	12
387	20240229	121900	123953171	1896	1896	1897	1896	46
388	20240229	121800	123865934	1897	1897	1897	1897	1370
389	20240229	121700	121267044	1897	1897	1897	1897	25
390	20240229	121600	121219619	1897	1897	1897	1897	12
391	20240229	121500	121196855	1897	1897	1898	1897	285
392	20240229	121400	120655950	1898	1897	1898	1897	513
393	20240229	121300	119682289	1897	1897	1897	1897	25
394	20240229	121200	119634864	1897	1897	1897	1897	235
395	20240229	121100	119189069	1897	1897	1898	1897	35
396	20240229	121000	119122664	1897	1897	1897	1897	365
397	20240229	120900	118430259	1897	1897	1897	1897	25
398	20240229	120800	118382834	1897	1898	1898	1897	1499
399	20240229	120700	115538571	1899	1899	1899	1899	544
400	20240229	120600	114505515	1899	1899	1899	1899	13
401	20240229	120500	114480828	1900	1899	1900	1899	107
402	20240229	120400	114277553	1899	1899	1899	1899	12
403	20240229	120300	114254765	1899	1899	1899	1899	25
404	20240229	120200	114207290	1899	1899	1899	1899	14
405	20240229	120100	114180704	1900	1900	1900	1900	1439
406	20240229	120000	111446604	1901	1901	1901	1901	0
407	20240229	115900	111446604	1901	1901	1901	1901	239
408	20240229	115800	110992265	1902	1902	1902	1902	0
409	20240229	115700	110992265	1902	1902	1902	1902	0
410	20240229	115600	110992265	1902	1902	1902	1902	20
411	20240229	115500	110954225	1903	1903	1903	1903	0
412	20240229	115400	110954225	1903	1903	1903	1903	0
413	20240229	115300	110954225	1903	1903	1903	1903	0
414	20240229	115200	110954225	1903	1903	1903	1903	0
415	20240229	115100	110954225	1903	1903	1903	1903	182
416	20240229	115000	110607879	1901	1901	1901	1901	0
417	20240229	114900	110607879	1901	1901	1901	1901	0
418	20240229	114800	110607879	1901	1901	1901	1901	0
419	20240229	114700	110607879	1901	1901	1901	1901	0
420	20240229	114600	110607879	1901	1901	1901	1901	0
421	20240229	114500	110607879	1901	1901	1901	1901	500
422	20240229	114400	109657379	1901	1901	1901	1901	0
423	20240229	114300	109657379	1901	1901	1901	1901	9
424	20240229	114200	109640270	1900	1900	1900	1900	0
425	20240229	114100	109640270	1900	1900	1900	1900	0
426	20240229	114000	109640270	1900	1900	1900	1900	702
427	20240229	113900	108306470	1901	1901	1901	1901	5
428	20240229	113800	108296965	1900	1900	1900	1900	0
429	20240229	113700	108296965	1900	1902	1902	1900	709
430	20240229	113600	106949854	1900	1901	1901	1900	1418
431	20240229	113500	104255636	1901	1901	1901	1901	0
432	20240229	113400	104255636	1901	1901	1901	1901	0
433	20240229	113300	104255636	1901	1901	1901	1901	0
434	20240229	113200	104255636	1901	1902	1902	1900	20
435	20240229	113100	104217621	1902	1902	1902	1902	1
436	20240229	113000	104215719	1903	1901	1903	1901	333
437	20240229	112900	103582684	1904	1904	1904	1904	0
438	20240229	112800	103582684	1904	1904	1904	1904	0
439	20240229	112700	103582684	1904	1904	1904	1904	0
440	20240229	112600	103582684	1904	1904	1904	1904	0
441	20240229	112500	103582684	1904	1904	1904	1904	10
442	20240229	112400	103563644	1904	1904	1904	1904	5
443	20240229	112300	103554124	1901	1901	1901	1901	0
444	20240229	112200	103554124	1901	1901	1901	1901	0
445	20240229	112100	103554124	1901	1901	1901	1901	0
446	20240229	112000	103554124	1901	1901	1901	1901	28
447	20240229	111900	103500896	1901	1901	1901	1901	0
448	20240229	111800	103500896	1901	1901	1901	1901	0
449	20240229	111700	103500896	1901	1901	1901	1901	0
450	20240229	111600	103500896	1901	1901	1901	1901	1000
451	20240229	111500	101599896	1903	1903	1903	1903	3
452	20240229	111400	101594187	1900	1900	1900	1900	0
453	20240229	111300	101594187	1900	1900	1900	1900	0
454	20240229	111200	101594187	1900	1900	1900	1900	0
455	20240229	111100	101594187	1900	1900	1900	1900	0
456	20240229	111000	101594187	1900	1900	1900	1900	0
457	20240229	110900	101594187	1900	1900	1900	1900	1200
458	20240229	110800	99314187	1899	1899	1899	1899	0
459	20240229	110700	99314187	1899	1899	1899	1899	0
460	20240229	110600	99314187	1899	1899	1899	1899	0
461	20240229	110500	99314187	1899	1899	1899	1899	0
462	20240229	110400	99314187	1899	1899	1899	1899	0
463	20240229	110300	99314187	1899	1899	1899	1899	0
464	20240229	110200	99314187	1899	1899	1899	1899	6
465	20240229	110100	99302793	1902	1902	1902	1902	258
466	20240229	110000	98812077	1899	1900	1900	1899	440
467	20240229	105900	97976326	1901	1903	1903	1901	425
468	20240229	105800	97168115	1903	1903	1903	1903	0
469	20240229	105700	97168115	1903	1903	1903	1903	0
470	20240229	105600	97168115	1903	1903	1903	1903	0
471	20240229	105500	97168115	1903	1903	1903	1903	0
472	20240229	105400	97168115	1903	1903	1903	1903	0
473	20240229	105300	97168115	1903	1903	1903	1903	0
474	20240229	105200	97168115	1903	1903	1903	1903	10
475	20240229	105100	97149085	1903	1903	1903	1903	0
476	20240229	105000	97149085	1903	1903	1903	1903	0
477	20240229	104900	97149085	1903	1904	1904	1903	440
478	20240229	104800	96311354	1904	1904	1904	1904	0
479	20240229	104700	96311354	1904	1904	1904	1904	0
480	20240229	104600	96311354	1904	1904	1904	1904	0
481	20240229	104500	96311354	1904	1904	1904	1904	0
482	20240229	104400	96311354	1904	1904	1904	1904	1
483	20240229	104300	96309450	1904	1904	1904	1904	0
484	20240229	104200	96309450	1904	1904	1904	1904	0
485	20240229	104100	96309450	1904	1904	1904	1904	0
486	20240229	104000	96309450	1904	1904	1904	1904	0
487	20240229	103900	96309450	1904	1904	1904	1904	20
488	20240229	103800	96271370	1904	1904	1904	1904	0
489	20240229	103700	96271370	1904	1904	1904	1904	0
490	20240229	103600	96271370	1904	1904	1904	1904	0
491	20240229	103500	96271370	1904	1904	1904	1904	10
492	20240229	103400	96252330	1904	1904	1904	1904	50
493	20240229	103300	96157130	1904	1904	1904	1904	0
494	20240229	103200	96157130	1904	1904	1904	1904	0
495	20240229	103100	96157130	1904	1904	1904	1904	0
496	20240229	103000	96157130	1904	1904	1904	1900	110
497	20240229	102900	95948027	1904	1904	1904	1904	0
498	20240229	102800	95948027	1904	1904	1904	1904	0
499	20240229	102700	95948027	1904	1904	1904	1904	0
500	20240229	102600	95948027	1904	1904	1904	1904	3
501	20240229	102500	95942315	1904	1904	1904	1904	335
502	20240229	102400	95304475	1904	1904	1904	1904	2
503	20240229	102300	95300667	1904	1904	1904	1904	0
504	20240229	102200	95300667	1904	1904	1904	1904	0
505	20240229	102100	95300667	1904	1904	1904	1904	3
506	20240229	102000	95294955	1900	1904	1904	1900	1146
507	20240229	101900	93114705	1904	1904	1904	1904	13
508	20240229	101800	93089953	1904	1904	1904	1904	0
509	20240229	101700	93089953	1904	1904	1904	1904	0
510	20240229	101600	93089953	1904	1905	1905	1904	58
511	20240229	101500	92979515	1906	1906	1906	1906	0
512	20240229	101400	92979515	1906	1907	1907	1906	2475
513	20240229	101300	88261847	1908	1909	1909	1908	53
514	20240229	101200	88160720	1908	1909	1909	1908	729
515	20240229	101100	86769765	1909	1909	1909	1909	27
516	20240229	101000	86718222	1909	1909	1909	1909	1
517	20240229	100900	86716313	1908	1908	1908	1908	389
518	20240229	100800	85974101	1908	1907	1908	1907	1193
519	20240229	100700	83698039	1907	1905	1907	1905	795
520	20240229	100600	82182543	1905	1905	1905	1905	25
521	20240229	100500	82134918	1905	1905	1905	1905	0
522	20240229	100400	82134918	1905	1905	1905	1905	10
523	20240229	100300	82115868	1905	1904	1905	1904	551
524	20240229	100200	81066713	1904	1904	1904	1904	53
525	20240229	100100	80965801	1900	1900	1900	1900	59
526	20240229	100000	80853701	1900	1900	1900	1900	132
527	20240229	095900	80602901	1900	1900	1900	1900	701
528	20240229	095800	79271001	1897	1897	1897	1897	1000
529	20240229	095700	77374001	1897	1897	1897	1897	14
530	20240229	095600	77347443	1897	1897	1897	1897	0
531	20240229	095500	77347443	1897	1897	1897	1897	37
532	20240229	095400	77277254	1897	1902	1902	1897	4186
533	20240229	095300	69325695	1901	1901	1901	1901	5
534	20240229	095200	69316190	1904	1904	1904	1904	120
535	20240229	095100	69087710	1901	1901	1901	1901	34
536	20240229	095000	69023076	1900	1900	1901	1900	63
537	20240229	094900	68903326	1901	1900	1901	1900	107
538	20240229	094800	68699976	1900	1902	1902	1900	1570
539	20240229	094700	65714308	1902	1902	1902	1902	0
540	20240229	094600	65714308	1902	1902	1902	1902	0
541	20240229	094500	65714308	1902	1902	1902	1902	0
542	20240229	094400	65714308	1902	1902	1902	1902	100
543	20240229	094300	65524108	1902	1905	1905	1902	1589
544	20240229	094200	62498612	1908	1908	1908	1908	0
545	20240229	094100	62498612	1908	1905	1908	1904	22
546	20240229	094000	62456718	1904	1904	1904	1904	0
547	20240229	093900	62456718	1904	1904	1904	1904	1
548	20240229	093800	62454814	1904	1904	1904	1904	607
549	20240229	093700	61299086	1904	1904	1904	1904	0
550	20240229	093600	61299086	1904	1904	1904	1904	28
551	20240229	093500	61245774	1904	1904	1904	1904	31
552	20240229	093400	61186750	1904	1903	1904	1903	759
553	20240229	093300	59742363	1904	1904	1904	1901	922
554	20240229	093200	57988786	1905	1905	1905	1905	15
555	20240229	093100	57960211	1906	1911	1911	1906	1369
556	20240229	093000	55346814	1916	1916	1916	1916	1044
557	20240229	092900	53346510	1920	1920	1920	1920	2
558	20240229	092800	53342670	1923	1923	1923	1923	1
559	20240229	092700	53340747	1923	1922	1923	1922	182
560	20240229	092600	52990938	1920	1912	1921	1912	9159
561	20240229	092500	35431229	1913	1913	1913	1913	77
562	20240229	092400	35283928	1911	1910	1911	1910	1001
563	20240229	092300	33371364	1910	1909	1910	1909	866
564	20240229	092200	31717307	1909	1907	1909	1907	964
565	20240229	092100	29878881	1905	1903	1905	1903	1984
566	20240229	092000	26102789	1900	1900	1900	1900	0
567	20240229	091900	26102789	1900	1900	1900	1900	0
568	20240229	091800	26102789	1900	1900	1900	1900	1000
569	20240229	091700	24202789	1900	1900	1900	1900	0
570	20240229	091600	24202789	1900	1900	1900	1900	0
571	20240229	091500	24202789	1900	1900	1900	1900	0
572	20240229	091400	24202789	1900	1900	1900	1900	200
573	20240229	091300	23822789	1895	1895	1895	1895	1027
574	20240229	091200	21876624	1894	1894	1894	1894	0
575	20240229	091100	21876624	1894	1894	1894	1894	0
576	20240229	091000	21876624	1894	1894	1894	1894	0
577	20240229	090900	21876624	1894	1894	1894	1894	0
578	20240229	090800	21876624	1894	1894	1894	1894	1101
579	20240229	090700	19791330	1894	1895	1895	1894	972
580	20240229	090600	17949559	1895	1895	1895	1895	0
581	20240229	090500	17949559	1895	1896	1896	1895	550
582	20240229	090400	16907284	1895	1895	1895	1895	0
583	20240229	090300	16907284	1895	1895	1895	1895	13
584	20240229	090200	16882649	1895	1896	1896	1892	1011
585	20240229	090100	14968791	1905	1901	1905	1897	7819
586	20240229	090000	112395	1905	1905	1905	1905	59