KissMeData/033790/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191500	285183096	1374	1374	1374	1374	2178
3	20240228	191400	285183096	1374	1374	1374	1374	0
4	20240228	191300	285183096	1374	1374	1374	1374	0
5	20240228	191200	285183096	1374	1374	1374	1374	0
6	20240228	191100	285183096	1374	1374	1374	1374	0
7	20240228	191000	285183096	1374	1374	1374	1374	0
8	20240228	190900	285183096	1374	1374	1374	1374	0
9	20240228	190800	285183096	1374	1374	1374	1374	0
10	20240228	190700	285183096	1374	1374	1374	1374	0
11	20240228	190600	285183096	1374	1374	1374	1374	0
12	20240228	190500	285183096	1374	1374	1374	1374	0
13	20240228	190400	285183096	1374	1374	1374	1374	0
14	20240228	190300	285183096	1374	1374	1374	1374	0
15	20240228	190200	285183096	1374	1374	1374	1374	0
16	20240228	190100	285183096	1374	1374	1374	1374	0
17	20240228	190000	285183096	1374	1374	1374	1374	0
18	20240228	185900	285183096	1374	1374	1374	1374	0
19	20240228	185800	285183096	1374	1374	1374	1374	0
20	20240228	185700	285183096	1374	1374	1374	1374	0
21	20240228	185600	285183096	1374	1374	1374	1374	0
22	20240228	185500	285183096	1374	1374	1374	1374	0
23	20240228	185400	285183096	1374	1374	1374	1374	0
24	20240228	185300	285183096	1374	1374	1374	1374	0
25	20240228	185200	285183096	1374	1374	1374	1374	0
26	20240228	185100	285183096	1374	1374	1374	1374	0
27	20240228	185000	285183096	1374	1374	1374	1374	0
28	20240228	184900	285183096	1374	1374	1374	1374	0
29	20240228	184800	285183096	1374	1374	1374	1374	0
30	20240228	184700	285183096	1374	1374	1374	1374	0
31	20240228	184600	285183096	1374	1374	1374	1374	0
32	20240228	184500	285183096	1374	1374	1374	1374	2178
33	20240228	184400	285183096	1374	1374	1374	1374	0
34	20240228	184300	285183096	1374	1374	1374	1374	0
35	20240228	184200	285183096	1374	1374	1374	1374	0
36	20240228	184100	285183096	1374	1374	1374	1374	0
37	20240228	184000	285183096	1374	1374	1374	1374	0
38	20240228	183900	285183096	1374	1374	1374	1374	0
39	20240228	183800	285183096	1374	1374	1374	1374	0
40	20240228	183700	285183096	1374	1374	1374	1374	0
41	20240228	183600	285183096	1374	1374	1374	1374	0
42	20240228	183500	285183096	1374	1374	1374	1374	0
43	20240228	183400	285183096	1374	1374	1374	1374	0
44	20240228	183300	285183096	1374	1374	1374	1374	0
45	20240228	183200	285183096	1374	1374	1374	1374	0
46	20240228	183100	285183096	1374	1374	1374	1374	0
47	20240228	183000	285183096	1374	1374	1374	1374	0
48	20240228	182900	285183096	1374	1374	1374	1374	0
49	20240228	182800	285183096	1374	1374	1374	1374	0
50	20240228	182700	285183096	1374	1374	1374	1374	0
51	20240228	182600	285183096	1374	1374	1374	1374	0
52	20240228	182500	285183096	1374	1374	1374	1374	0
53	20240228	182400	285183096	1374	1374	1374	1374	0
54	20240228	182300	285183096	1374	1374	1374	1374	0
55	20240228	182200	285183096	1374	1374	1374	1374	0
56	20240228	182100	285183096	1374	1374	1374	1374	0
57	20240228	182000	285183096	1374	1374	1374	1374	0
58	20240228	181900	285183096	1374	1374	1374	1374	0
59	20240228	181800	285183096	1374	1374	1374	1374	0
60	20240228	181700	285183096	1374	1374	1374	1374	0
61	20240228	181600	285183096	1374	1374	1374	1374	0
62	20240228	181500	285183096	1374	1374	1374	1374	2178
63	20240228	181400	285183096	1374	1374	1374	1374	0
64	20240228	181300	285183096	1374	1374	1374	1374	0
65	20240228	181200	285183096	1374	1374	1374	1374	0
66	20240228	181100	285183096	1374	1374	1374	1374	0
67	20240228	181000	285183096	1374	1374	1374	1374	0
68	20240228	180900	285183096	1374	1374	1374	1374	0
69	20240228	180800	285183096	1374	1374	1374	1374	0
70	20240228	180700	285183096	1374	1374	1374	1374	0
71	20240228	180600	285183096	1374	1374	1374	1374	0
72	20240228	180500	285183096	1374	1374	1374	1374	0
73	20240228	180400	285183096	1374	1374	1374	1374	0
74	20240228	180300	285183096	1374	1374	1374	1374	0
75	20240228	180200	285183096	1374	1374	1374	1374	0
76	20240228	180100	285183096	1374	1374	1374	1374	0
77	20240228	180000	285183096	1374	1374	1374	1374	0
78	20240228	175900	285183096	1374	1374	1374	1374	0
79	20240228	175800	285183096	1374	1374	1374	1374	0
80	20240228	175700	285183096	1374	1374	1374	1374	0
81	20240228	175600	285183096	1374	1374	1374	1374	0
82	20240228	175500	285183096	1374	1374	1374	1374	0
83	20240228	175400	285183096	1374	1374	1374	1374	0
84	20240228	175300	285183096	1374	1374	1374	1374	0
85	20240228	175200	285183096	1374	1374	1374	1374	0
86	20240228	175100	285183096	1374	1374	1374	1374	0
87	20240228	175000	285183096	1374	1374	1374	1374	0
88	20240228	174900	285183096	1374	1374	1374	1374	0
89	20240228	174800	285183096	1374	1374	1374	1374	0
90	20240228	174700	285183096	1374	1374	1374	1374	0
91	20240228	174600	285183096	1374	1374	1374	1374	0
92	20240228	174500	285183096	1374	1374	1374	1374	2178
93	20240228	174400	285183096	1374	1374	1374	1374	0
94	20240228	174300	285183096	1374	1374	1374	1374	0
95	20240228	174200	285183096	1374	1374	1374	1374	0
96	20240228	174100	285183096	1374	1374	1374	1374	0
97	20240228	174000	285183096	1374	1374	1374	1374	0
98	20240228	173900	285183096	1374	1374	1374	1374	0
99	20240228	173800	285183096	1374	1374	1374	1374	0
100	20240228	173700	285183096	1374	1374	1374	1374	0
101	20240228	173600	285183096	1374	1374	1374	1374	0
102	20240228	173500	285183096	1374	1374	1374	1374	0
103	20240228	173400	285183096	1374	1374	1374	1374	0
104	20240228	173300	285183096	1374	1374	1374	1374	0
105	20240228	173200	285183096	1374	1374	1374	1374	0
106	20240228	173100	285183096	1374	1374	1374	1374	0
107	20240228	173000	285183096	1374	1374	1374	1374	0
108	20240228	172900	285183096	1374	1374	1374	1374	0
109	20240228	172800	285183096	1374	1374	1374	1374	0
110	20240228	172700	285183096	1374	1374	1374	1374	0
111	20240228	172600	285183096	1374	1374	1374	1374	0
112	20240228	172500	285183096	1374	1374	1374	1374	0
113	20240228	172400	285183096	1374	1374	1374	1374	0
114	20240228	172300	285183096	1374	1374	1374	1374	0
115	20240228	172200	285183096	1374	1374	1374	1374	0
116	20240228	172100	285183096	1374	1374	1374	1374	0
117	20240228	172000	285183096	1374	1374	1374	1374	0
118	20240228	171900	285183096	1374	1374	1374	1374	0
119	20240228	171800	285183096	1374	1374	1374	1374	0
120	20240228	171700	285183096	1374	1374	1374	1374	0
121	20240228	171600	285183096	1374	1374	1374	1374	0
122	20240228	171500	285183096	1374	1374	1374	1374	2178
123	20240228	171400	285183096	1374	1374	1374	1374	0
124	20240228	171300	285183096	1374	1374	1374	1374	0
125	20240228	171200	285183096	1374	1374	1374	1374	0
126	20240228	171100	285183096	1374	1374	1374	1374	0
127	20240228	171000	285183096	1374	1374	1374	1374	0
128	20240228	170900	285183096	1374	1374	1374	1374	0
129	20240228	170800	285183096	1374	1374	1374	1374	0
130	20240228	170700	285183096	1374	1374	1374	1374	0
131	20240228	170600	285183096	1374	1374	1374	1374	0
132	20240228	170500	285183096	1374	1374	1374	1374	0
133	20240228	170400	285183096	1374	1374	1374	1374	0
134	20240228	170300	285183096	1374	1374	1374	1374	0
135	20240228	170200	285183096	1374	1374	1374	1374	0
136	20240228	170100	285183096	1374	1374	1374	1374	0
137	20240228	170000	285183096	1374	1374	1374	1374	0
138	20240228	165900	285183096	1374	1374	1374	1374	0
139	20240228	165800	285183096	1374	1374	1374	1374	0
140	20240228	165700	285183096	1374	1374	1374	1374	0
141	20240228	165600	285183096	1374	1374	1374	1374	0
142	20240228	165500	285183096	1374	1374	1374	1374	0
143	20240228	165400	285183096	1374	1374	1374	1374	0
144	20240228	165300	285183096	1374	1374	1374	1374	0
145	20240228	165200	285183096	1374	1374	1374	1374	0
146	20240228	165100	285183096	1374	1374	1374	1374	0
147	20240228	165000	285183096	1374	1374	1374	1374	0
148	20240228	164900	285183096	1374	1374	1374	1374	0
149	20240228	164800	285183096	1374	1374	1374	1374	0
150	20240228	164700	285183096	1374	1374	1374	1374	0
151	20240228	164600	285183096	1374	1374	1374	1374	0
152	20240228	164500	285183096	1374	1374	1374	1374	2178
153	20240228	164400	285183096	1374	1374	1374	1374	0
154	20240228	164300	285183096	1374	1374	1374	1374	0
155	20240228	164200	285183096	1374	1374	1374	1374	0
156	20240228	164100	285183096	1374	1374	1374	1374	0
157	20240228	164000	285183096	1374	1374	1374	1374	0
158	20240228	163900	285183096	1374	1374	1374	1374	0
159	20240228	163800	285183096	1374	1374	1374	1374	0
160	20240228	163700	285183096	1374	1374	1374	1374	0
161	20240228	163600	285183096	1374	1374	1374	1374	0
162	20240228	163500	285183096	1374	1374	1374	1374	0
163	20240228	163400	285183096	1374	1374	1374	1374	0
164	20240228	163300	285183096	1374	1374	1374	1374	0
165	20240228	163200	285183096	1374	1374	1374	1374	0
166	20240228	163100	285183096	1374	1374	1374	1374	0
167	20240228	163000	285183096	1374	1374	1374	1374	0
168	20240228	162900	285183096	1374	1374	1374	1374	0
169	20240228	162800	285183096	1374	1374	1374	1374	0
170	20240228	162700	285183096	1374	1374	1374	1374	0
171	20240228	162600	285183096	1374	1374	1374	1374	0
172	20240228	162500	285183096	1374	1374	1374	1374	0
173	20240228	162400	285183096	1374	1374	1374	1374	0
174	20240228	162300	285183096	1374	1374	1374	1374	0
175	20240228	162200	285183096	1374	1374	1374	1374	0
176	20240228	162100	285183096	1374	1374	1374	1374	0
177	20240228	162000	285183096	1374	1374	1374	1374	0
178	20240228	161900	285183096	1374	1374	1374	1374	0
179	20240228	161800	285183096	1374	1374	1374	1374	0
180	20240228	161700	285183096	1374	1374	1374	1374	0
181	20240228	161600	285183096	1374	1374	1374	1374	0
182	20240228	161500	285183096	1374	1374	1374	1374	2178
183	20240228	161400	285183096	1374	1374	1374	1374	0
184	20240228	161300	285183096	1374	1374	1374	1374	0
185	20240228	161200	285183096	1374	1374	1374	1374	0
186	20240228	161100	285183096	1374	1374	1374	1374	0
187	20240228	161000	285183096	1374	1374	1374	1374	0
188	20240228	160900	285183096	1374	1374	1374	1374	0
189	20240228	160800	285183096	1374	1374	1374	1374	0
190	20240228	160700	285183096	1374	1374	1374	1374	0
191	20240228	160600	285183096	1374	1374	1374	1374	0
192	20240228	160500	285183096	1374	1374	1374	1374	0
193	20240228	160400	285183096	1374	1374	1374	1374	0
194	20240228	160300	285183096	1374	1374	1374	1374	0
195	20240228	160200	285183096	1374	1374	1374	1374	0
196	20240228	160100	285183096	1374	1374	1374	1374	0
197	20240228	160000	285183096	1374	1374	1374	1374	0
198	20240228	155900	285183096	1374	1374	1374	1374	0
199	20240228	155800	285183096	1374	1374	1374	1374	0
200	20240228	155700	285183096	1374	1374	1374	1374	0
201	20240228	155600	285183096	1374	1374	1374	1374	0
202	20240228	155500	285183096	1374	1374	1374	1374	0
203	20240228	155400	285183096	1374	1374	1374	1374	0
204	20240228	155300	285183096	1374	1374	1374	1374	0
205	20240228	155200	285183096	1374	1374	1374	1374	0
206	20240228	155100	285183096	1374	1374	1374	1374	0
207	20240228	155000	285183096	1374	1374	1374	1374	0
208	20240228	154900	285183096	1374	1374	1374	1374	0
209	20240228	154800	285183096	1374	1374	1374	1374	0
210	20240228	154700	285183096	1374	1374	1374	1374	0
211	20240228	154600	285183096	1374	1374	1374	1374	0
212	20240228	154500	285183096	1374	1374	1374	1374	2178
213	20240228	154400	285183096	1374	1374	1374	1374	0
214	20240228	154300	285183096	1374	1374	1374	1374	0
215	20240228	154200	285183096	1374	1374	1374	1374	0
216	20240228	154100	285183096	1374	1374	1374	1374	0
217	20240228	154000	285183096	1374	1374	1374	1374	0
218	20240228	153900	285183096	1374	1374	1374	1374	0
219	20240228	153800	285183096	1374	1374	1374	1374	0
220	20240228	153700	285183096	1374	1374	1374	1374	0
221	20240228	153600	285183096	1374	1374	1374	1374	0
222	20240228	153500	285183096	1374	1374	1374	1374	0
223	20240228	153400	285183096	1374	1374	1374	1374	0
224	20240228	153300	285183096	1374	1374	1374	1374	0
225	20240228	153200	285183096	1374	1374	1374	1374	0
226	20240228	153100	285183096	1374	1374	1374	1374	0
227	20240228	153000	285183096	1374	1374	1374	1374	2178
228	20240228	152900	282190524	1388	1388	1388	1388	0
229	20240228	152800	282190524	1388	1388	1388	1388	0
230	20240228	152700	282190524	1388	1388	1388	1388	0
231	20240228	152600	282190524	1388	1388	1388	1388	0
232	20240228	152500	282190524	1388	1388	1388	1388	0
233	20240228	152400	282190524	1388	1388	1388	1388	0
234	20240228	152300	282190524	1388	1388	1388	1388	0
235	20240228	152200	282190524	1388	1388	1388	1388	0
236	20240228	152100	282190524	1388	1388	1388	1388	0
237	20240228	152000	282190524	1388	1388	1388	1388	0
238	20240228	151900	282190524	1388	1388	1388	1388	1
239	20240228	151800	282189136	1388	1388	1388	1388	25
240	20240228	151700	282154436	1388	1388	1388	1388	9
241	20240228	151600	282141944	1388	1388	1388	1388	39
242	20240228	151500	282087812	1388	1388	1388	1388	38
243	20240228	151400	282035068	1388	1390	1390	1388	1035
244	20240228	151300	280596490	1388	1388	1388	1388	0
245	20240228	151200	280596490	1388	1388	1388	1388	4
246	20240228	151100	280590938	1388	1388	1390	1388	63
247	20240228	151000	280503472	1390	1388	1390	1388	52
248	20240228	150900	280431294	1388	1388	1389	1388	1371
249	20240228	150800	278527027	1388	1388	1388	1388	43
250	20240228	150700	278467343	1388	1388	1388	1388	52
251	20240228	150600	278395167	1388	1388	1388	1388	1146
252	20240228	150500	276804519	1379	1379	1379	1379	0
253	20240228	150400	276804519	1379	1379	1379	1379	0
254	20240228	150300	276804519	1379	1379	1379	1379	0
255	20240228	150200	276804519	1379	1379	1379	1379	0
256	20240228	150100	276804519	1379	1379	1379	1379	0
257	20240228	150000	276804519	1379	1379	1379	1379	14
258	20240228	145900	276785213	1385	1385	1385	1385	0
259	20240228	145800	276785213	1385	1385	1385	1385	0
260	20240228	145700	276785213	1385	1385	1385	1385	0
261	20240228	145600	276785213	1385	1385	1385	1385	10
262	20240228	145500	276771363	1389	1386	1389	1386	397
263	20240228	145400	276220161	1389	1389	1389	1389	0
264	20240228	145300	276220161	1389	1387	1389	1387	2000
265	20240228	145200	273444794	1389	1388	1389	1388	1000
266	20240228	145100	272055797	1389	1388	1389	1388	1011
267	20240228	145000	270651522	1383	1383	1383	1383	0
268	20240228	144900	270651522	1383	1383	1383	1383	0
269	20240228	144800	270651522	1383	1383	1383	1383	10
270	20240228	144700	270637692	1366	1366	1366	1366	0
271	20240228	144600	270637692	1366	1366	1366	1366	0
272	20240228	144500	270637692	1366	1366	1366	1366	0
273	20240228	144400	270637692	1366	1366	1366	1366	0
274	20240228	144300	270637692	1366	1379	1379	1366	55
275	20240228	144200	270561873	1379	1380	1380	1379	1001
276	20240228	144100	269181394	1379	1379	1379	1379	0
277	20240228	144000	269181394	1379	1379	1379	1379	0
278	20240228	143900	269181394	1379	1379	1379	1379	0
279	20240228	143800	269181394	1379	1379	1379	1379	0
280	20240228	143700	269181394	1379	1379	1379	1379	0
281	20240228	143600	269181394	1379	1379	1379	1379	0
282	20240228	143500	269181394	1379	1379	1379	1379	0
283	20240228	143400	269181394	1379	1379	1379	1379	0
284	20240228	143300	269181394	1379	1379	1379	1379	5
285	20240228	143200	269174499	1379	1379	1379	1379	0
286	20240228	143100	269174499	1379	1380	1383	1379	858
287	20240228	143000	267990480	1381	1380	1381	1380	26
288	20240228	142900	267954590	1380	1384	1384	1380	370
289	20240228	142800	267442570	1384	1384	1384	1384	65
290	20240228	142700	267352610	1390	1390	1390	1390	0
291	20240228	142600	267352610	1390	1390	1390	1390	0
292	20240228	142500	267352610	1390	1390	1390	1390	0
293	20240228	142400	267352610	1390	1390	1390	1390	0
294	20240228	142300	267352610	1390	1390	1390	1390	0
295	20240228	142200	267352610	1390	1390	1390	1390	0
296	20240228	142100	267352610	1390	1390	1390	1390	0
297	20240228	142000	267352610	1390	1390	1390	1390	0
298	20240228	141900	267352610	1390	1390	1390	1390	0
299	20240228	141800	267352610	1390	1390	1390	1390	0
300	20240228	141700	267352610	1390	1390	1390	1390	0
301	20240228	141600	267352610	1390	1390	1390	1390	0
302	20240228	141500	267352610	1390	1390	1390	1390	0
303	20240228	141400	267352610	1390	1390	1390	1390	0
304	20240228	141300	267352610	1390	1390	1390	1390	0
305	20240228	141200	267352610	1390	1390	1390	1390	0
306	20240228	141100	267352610	1390	1390	1390	1390	11
307	20240228	141000	267337320	1384	1384	1384	1384	0
308	20240228	140900	267337320	1384	1384	1384	1384	0
309	20240228	140800	267337320	1384	1384	1384	1384	0
310	20240228	140700	267337320	1384	1384	1384	1384	19
311	20240228	140600	267311024	1384	1384	1384	1384	0
312	20240228	140500	267311024	1384	1384	1384	1384	0
313	20240228	140400	267311024	1384	1384	1384	1384	0
314	20240228	140300	267311024	1384	1384	1384	1384	0
315	20240228	140200	267311024	1384	1384	1384	1384	0
316	20240228	140100	267311024	1384	1384	1384	1384	0
317	20240228	140000	267311024	1384	1384	1384	1384	0
318	20240228	135900	267311024	1384	1384	1384	1384	0
319	20240228	135800	267311024	1384	1384	1384	1384	72
320	20240228	135700	267211376	1384	1384	1384	1384	0
321	20240228	135600	267211376	1384	1384	1384	1384	0
322	20240228	135500	267211376	1384	1384	1384	1384	0
323	20240228	135400	267211376	1384	1384	1384	1384	0
324	20240228	135300	267211376	1384	1384	1384	1384	0
325	20240228	135200	267211376	1384	1389	1389	1384	604
326	20240228	135100	266373145	1389	1389	1389	1389	2
327	20240228	135000	266370367	1389	1384	1389	1384	71
328	20240228	134900	266271847	1384	1384	1384	1384	0
329	20240228	134800	266271847	1384	1384	1384	1384	0
330	20240228	134700	266271847	1384	1384	1384	1384	1
331	20240228	134600	266270463	1382	1381	1382	1381	37
332	20240228	134500	266219330	1380	1380	1380	1380	3
333	20240228	134400	266215190	1379	1379	1379	1379	22
334	20240228	134300	266184852	1379	1382	1382	1379	575
335	20240228	134200	265390262	1382	1382	1382	1382	30
336	20240228	134100	265348802	1382	1384	1384	1382	245
337	20240228	134000	265010170	1384	1382	1384	1382	579
338	20240228	133900	264209216	1379	1379	1379	1379	14
339	20240228	133800	264189910	1379	1379	1379	1379	12
340	20240228	133700	264173362	1379	1379	1379	1379	78
341	20240228	133600	264065800	1379	1379	1379	1379	249
342	20240228	133500	263722429	1379	1379	1379	1379	1463
343	20240228	133400	261704952	1380	1370	1380	1370	366
344	20240228	133300	261200932	1370	1370	1370	1370	0
345	20240228	133200	261200932	1370	1370	1370	1370	0
346	20240228	133100	261200932	1370	1370	1370	1370	2
347	20240228	133000	261198192	1381	1381	1381	1381	1
348	20240228	132900	261196811	1384	1384	1384	1384	0
349	20240228	132800	261196811	1384	1384	1384	1384	0
350	20240228	132700	261196811	1384	1384	1384	1384	0
351	20240228	132600	261196811	1384	1384	1384	1384	0
352	20240228	132500	261196811	1384	1384	1384	1384	1
353	20240228	132400	261195427	1385	1360	1385	1360	8911
354	20240228	132300	248881710	1360	1360	1360	1360	0
355	20240228	132200	248881710	1360	1360	1360	1360	0
356	20240228	132100	248881710	1360	1355	1360	1355	2440
357	20240228	132000	245575360	1355	1354	1355	1354	4001
358	20240228	131900	240154006	1354	1354	1354	1354	282
359	20240228	131800	239772178	1355	1355	1355	1355	0
360	20240228	131700	239772178	1355	1355	1355	1355	0
361	20240228	131600	239772178	1355	1355	1355	1355	5
362	20240228	131500	239765403	1355	1355	1355	1355	94
363	20240228	131400	239638033	1358	1358	1358	1358	0
364	20240228	131300	239638033	1358	1358	1358	1358	0
365	20240228	131200	239638033	1358	1358	1358	1358	0
366	20240228	131100	239638033	1358	1358	1358	1358	21
367	20240228	131000	239609515	1358	1358	1358	1358	2
368	20240228	130900	239606799	1354	1354	1354	1354	0
369	20240228	130800	239606799	1354	1354	1354	1354	0
370	20240228	130700	239606799	1354	1354	1354	1354	1
371	20240228	130600	239605445	1358	1358	1358	1358	0
372	20240228	130500	239605445	1358	1358	1358	1358	0
373	20240228	130400	239605445	1358	1358	1358	1358	2
374	20240228	130300	239602729	1357	1357	1357	1357	0
375	20240228	130200	239602729	1357	1357	1357	1357	0
376	20240228	130100	239602729	1357	1357	1357	1357	0
377	20240228	130000	239602729	1357	1357	1357	1357	0
378	20240228	125900	239602729	1357	1357	1357	1357	0
379	20240228	125800	239602729	1357	1357	1357	1357	43
380	20240228	125700	239544378	1355	1355	1355	1355	0
381	20240228	125600	239544378	1355	1355	1355	1355	0
382	20240228	125500	239544378	1355	1355	1355	1355	0
383	20240228	125400	239544378	1355	1355	1355	1355	0
384	20240228	125300	239544378	1355	1355	1355	1355	0
385	20240228	125200	239544378	1355	1355	1355	1355	0
386	20240228	125100	239544378	1355	1355	1355	1355	0
387	20240228	125000	239544378	1355	1355	1355	1355	0
388	20240228	124900	239544378	1355	1355	1355	1355	0
389	20240228	124800	239544378	1355	1355	1355	1355	0
390	20240228	124700	239544378	1355	1355	1355	1355	23
391	20240228	124600	239513213	1356	1356	1356	1356	0
392	20240228	124500	239513213	1356	1356	1356	1356	0
393	20240228	124400	239513213	1356	1356	1356	1356	0
394	20240228	124300	239513213	1356	1356	1356	1356	0
395	20240228	124200	239513213	1356	1356	1356	1356	0
396	20240228	124100	239513213	1356	1356	1356	1356	0
397	20240228	124000	239513213	1356	1356	1356	1356	0
398	20240228	123900	239513213	1356	1356	1356	1356	0
399	20240228	123800	239513213	1356	1356	1356	1356	0
400	20240228	123700	239513213	1356	1356	1356	1356	0
401	20240228	123600	239513213	1356	1356	1356	1356	0
402	20240228	123500	239513213	1356	1356	1356	1356	1018
403	20240228	123400	238132805	1356	1356	1356	1356	0
404	20240228	123300	238132805	1356	1356	1356	1356	0
405	20240228	123200	238132805	1356	1356	1356	1356	2
406	20240228	123100	238130093	1358	1358	1358	1358	0
407	20240228	123000	238130093	1358	1358	1358	1358	0
408	20240228	122900	238130093	1358	1358	1358	1358	0
409	20240228	122800	238130093	1358	1358	1358	1358	0
410	20240228	122700	238130093	1358	1358	1358	1358	0
411	20240228	122600	238130093	1358	1358	1358	1358	0
412	20240228	122500	238130093	1358	1358	1358	1358	183
413	20240228	122400	237881579	1353	1353	1353	1353	0
414	20240228	122300	237881579	1353	1353	1353	1353	0
415	20240228	122200	237881579	1353	1353	1353	1353	0
416	20240228	122100	237881579	1353	1354	1354	1353	547
417	20240228	122000	237140991	1354	1354	1354	1354	0
418	20240228	121900	237140991	1354	1354	1354	1354	0
419	20240228	121800	237140991	1354	1354	1354	1354	0
420	20240228	121700	237140991	1354	1354	1354	1354	0
421	20240228	121600	237140991	1354	1354	1354	1354	0
422	20240228	121500	237140991	1354	1354	1354	1354	0
423	20240228	121400	237140991	1354	1354	1354	1354	3
424	20240228	121300	237136929	1354	1354	1354	1354	0
425	20240228	121200	237136929	1354	1354	1354	1354	1
426	20240228	121100	237135575	1353	1353	1353	1353	0
427	20240228	121000	237135575	1353	1353	1353	1353	0
428	20240228	120900	237135575	1353	1353	1353	1353	0
429	20240228	120800	237135575	1353	1353	1353	1353	0
430	20240228	120700	237135575	1353	1353	1353	1353	32
431	20240228	120600	237092279	1353	1353	1353	1353	0
432	20240228	120500	237092279	1353	1353	1353	1353	0
433	20240228	120400	237092279	1353	1353	1353	1353	0
434	20240228	120300	237092279	1353	1353	1353	1353	0
435	20240228	120200	237092279	1353	1353	1353	1353	18
436	20240228	120100	237067925	1351	1351	1351	1351	0
437	20240228	120000	237067925	1351	1351	1351	1351	0
438	20240228	115900	237067925	1351	1351	1351	1351	0
439	20240228	115800	237067925	1351	1351	1351	1351	0
440	20240228	115700	237067925	1351	1351	1351	1351	0
441	20240228	115600	237067925	1351	1351	1351	1351	0
442	20240228	115500	237067925	1351	1351	1351	1351	0
443	20240228	115400	237067925	1351	1351	1351	1351	0
444	20240228	115300	237067925	1351	1351	1351	1351	0
445	20240228	115200	237067925	1351	1351	1351	1351	0
446	20240228	115100	237067925	1351	1351	1351	1351	0
447	20240228	115000	237067925	1351	1351	1351	1351	0
448	20240228	114900	237067925	1351	1354	1354	1351	1230
449	20240228	114800	235404351	1358	1358	1358	1358	0
450	20240228	114700	235404351	1358	1358	1358	1358	0
451	20240228	114600	235404351	1358	1358	1358	1358	187
452	20240228	114500	235150405	1367	1367	1367	1367	0
453	20240228	114400	235150405	1367	1367	1367	1367	0
454	20240228	114300	235150405	1367	1367	1367	1367	0
455	20240228	114200	235150405	1367	1367	1367	1367	0
456	20240228	114100	235150405	1367	1367	1367	1367	0
457	20240228	114000	235150405	1367	1367	1367	1367	0
458	20240228	113900	235150405	1367	1367	1367	1367	0
459	20240228	113800	235150405	1367	1367	1367	1367	0
460	20240228	113700	235150405	1367	1367	1367	1367	0
461	20240228	113600	235150405	1367	1367	1367	1367	0
462	20240228	113500	235150405	1367	1367	1367	1367	0
463	20240228	113400	235150405	1367	1367	1367	1367	0
464	20240228	113300	235150405	1367	1367	1367	1367	0
465	20240228	113200	235150405	1367	1367	1367	1367	1
466	20240228	113100	235149038	1358	1358	1358	1358	0
467	20240228	113000	235149038	1358	1358	1358	1358	2
468	20240228	112900	235146322	1358	1358	1358	1358	0
469	20240228	112800	235146322	1358	1360	1360	1358	6
470	20240228	112700	235138164	1357	1357	1357	1357	0
471	20240228	112600	235138164	1357	1357	1357	1357	0
472	20240228	112500	235138164	1357	1357	1357	1357	0
473	20240228	112400	235138164	1357	1357	1357	1357	0
474	20240228	112300	235138164	1357	1357	1357	1357	0
475	20240228	112200	235138164	1357	1357	1357	1357	37
476	20240228	112100	235087955	1364	1364	1364	1364	0
477	20240228	112000	235087955	1364	1364	1364	1364	194
478	20240228	111900	234823339	1364	1364	1364	1364	0
479	20240228	111800	234823339	1364	1364	1364	1364	100
480	20240228	111700	234686939	1364	1364	1364	1364	106
481	20240228	111600	234542355	1364	1364	1364	1364	0
482	20240228	111500	234542355	1364	1364	1364	1364	3
483	20240228	111400	234538263	1365	1365	1365	1365	366
484	20240228	111300	234038673	1365	1365	1365	1365	0
485	20240228	111200	234038673	1365	1355	1365	1353	528
486	20240228	111100	233323329	1354	1355	1355	1354	64
487	20240228	111000	233236618	1355	1355	1355	1355	2
488	20240228	110900	233233908	1355	1355	1355	1355	150
489	20240228	110800	233030658	1355	1355	1355	1355	107
490	20240228	110700	232885673	1355	1355	1355	1355	100
491	20240228	110600	232750173	1354	1361	1361	1354	1080
492	20240228	110500	231286026	1361	1361	1361	1361	0
493	20240228	110400	231286026	1361	1361	1361	1361	160
494	20240228	110300	231068266	1375	1375	1375	1375	0
495	20240228	110200	231068266	1375	1375	1375	1375	0
496	20240228	110100	231068266	1375	1375	1375	1375	55
497	20240228	110000	230992641	1359	1372	1372	1357	651
498	20240228	105900	230106721	1392	1389	1392	1389	50
499	20240228	105800	230037196	1390	1388	1390	1388	50
500	20240228	105700	229967734	1368	1368	1368	1368	0
501	20240228	105600	229967734	1368	1376	1376	1368	185
502	20240228	105500	229714430	1375	1375	1375	1375	0
503	20240228	105400	229714430	1375	1390	1390	1368	41
504	20240228	105300	229657962	1359	1378	1378	1359	1001
505	20240228	105200	228291289	1392	1392	1392	1392	1
506	20240228	105100	228289897	1374	1392	1392	1374	33
507	20240228	105000	228244015	1394	1394	1394	1394	2
508	20240228	104900	228241227	1395	1389	1395	1389	1082
509	20240228	104800	226736298	1390	1390	1390	1390	0
510	20240228	104700	226736298	1390	1390	1390	1390	0
511	20240228	104600	226736298	1390	1390	1390	1390	0
512	20240228	104500	226736298	1390	1389	1390	1389	512
513	20240228	104400	226025083	1390	1363	1390	1359	12687
514	20240228	104300	208574850	1362	1364	1367	1359	711
515	20240228	104200	207605755	1365	1365	1365	1365	0
516	20240228	104100	207605755	1365	1364	1365	1364	77
517	20240228	104000	207500664	1359	1359	1359	1359	0
518	20240228	103900	207500664	1359	1359	1359	1359	0
519	20240228	103800	207500664	1359	1359	1359	1359	0
520	20240228	103700	207500664	1359	1359	1359	1359	384
521	20240228	103600	206978808	1359	1359	1359	1359	0
522	20240228	103500	206978808	1359	1359	1359	1359	0
523	20240228	103400	206978808	1359	1359	1359	1359	0
524	20240228	103300	206978808	1359	1359	1359	1359	0
525	20240228	103200	206978808	1359	1359	1359	1359	0
526	20240228	103100	206978808	1359	1359	1359	1359	0
527	20240228	103000	206978808	1359	1359	1359	1359	0
528	20240228	102900	206978808	1359	1359	1359	1359	0
529	20240228	102800	206978808	1359	1359	1359	1359	0
530	20240228	102700	206978808	1359	1359	1359	1359	0
531	20240228	102600	206978808	1359	1359	1359	1359	0
532	20240228	102500	206978808	1359	1359	1359	1359	0
533	20240228	102400	206978808	1359	1359	1359	1359	0
534	20240228	102300	206978808	1359	1359	1359	1359	0
535	20240228	102200	206978808	1359	1359	1359	1359	0
536	20240228	102100	206978808	1359	1359	1359	1359	190
537	20240228	102000	206720598	1352	1353	1353	1352	378
538	20240228	101900	206209522	1358	1358	1358	1358	0
539	20240228	101800	206209522	1358	1358	1358	1358	0
540	20240228	101700	206209522	1358	1358	1358	1358	0
541	20240228	101600	206209522	1358	1358	1358	1358	3
542	20240228	101500	206205448	1358	1358	1358	1358	0
543	20240228	101400	206205448	1358	1358	1358	1358	0
544	20240228	101300	206205448	1358	1358	1358	1358	148
545	20240228	101200	206004464	1351	1352	1352	1351	800
546	20240228	101100	204923662	1350	1350	1350	1350	0
547	20240228	101000	204923662	1350	1350	1350	1350	89
548	20240228	100900	204803512	1350	1350	1350	1350	2
549	20240228	100800	204800812	1355	1354	1355	1350	1992
550	20240228	100700	202106156	1353	1353	1353	1353	0
551	20240228	100600	202106156	1353	1352	1353	1350	3654
552	20240228	100500	197166367	1353	1353	1353	1353	49
553	20240228	100400	197100070	1353	1354	1354	1352	151
554	20240228	100300	196895647	1355	1357	1357	1355	510
555	20240228	100200	196204150	1357	1359	1359	1357	2768
556	20240228	100100	192446628	1359	1369	1369	1359	994
557	20240228	100000	191094258	1369	1369	1369	1369	25
558	20240228	095900	191060033	1360	1383	1390	1360	2788
559	20240228	095800	187234910	1385	1385	1385	1385	0
560	20240228	095700	187234910	1385	1371	1385	1371	62
561	20240228	095600	187149867	1368	1371	1371	1368	737
562	20240228	095500	186140769	1370	1378	1379	1370	2764
563	20240228	095400	182346765	1378	1378	1378	1378	0
564	20240228	095300	182346765	1378	1381	1381	1378	553
565	20240228	095200	181583915	1394	1394	1394	1394	2
566	20240228	095100	181581127	1373	1395	1395	1373	892
567	20240228	095000	180338887	1395	1395	1395	1392	1491
568	20240228	094900	178261924	1393	1393	1395	1392	992
569	20240228	094800	176880742	1396	1397	1399	1381	191
570	20240228	094700	176613918	1399	1399	1399	1399	1
571	20240228	094600	176612519	1398	1375	1398	1375	1161
572	20240228	094500	175003138	1360	1375	1388	1360	2736
573	20240228	094400	171250392	1373	1373	1391	1373	2353
574	20240228	094300	167998937	1378	1364	1378	1360	1984
575	20240228	094200	165285148	1359	1358	1360	1358	1931
576	20240228	094100	162660945	1358	1360	1365	1349	5520
577	20240228	094000	155173129	1373	1437	1438	1360	17224
578	20240228	093900	131206221	1416	1450	1450	1416	20797
579	20240228	093800	101216596	1438	1438	1438	1438	0
580	20240228	093700	101216596	1438	1430	1438	1416	4447
581	20240228	093600	94846794	1414	1415	1438	1412	8019
582	20240228	093500	83436492	1412	1398	1412	1398	3035
583	20240228	093400	79152781	1406	1406	1410	1395	646
584	20240228	093300	78243067	1406	1411	1412	1406	3493
585	20240228	093200	73318590	1411	1410	1411	1410	831
586	20240228	093100	72146250	1413	1410	1415	1370	7250
587	20240228	093000	62050479	1401	1377	1401	1377	3910
588	20240228	092900	56599382	1378	1376	1380	1371	2112
589	20240228	092800	53694480	1376	1376	1376	1376	0
590	20240228	092700	53694480	1376	1374	1376	1374	3051
591	20240228	092600	49499656	1375	1376	1376	1372	362
592	20240228	092500	49002936	1376	1368	1376	1368	1938
593	20240228	092400	46344166	1360	1362	1362	1360	174
594	20240228	092300	46107324	1359	1359	1359	1359	79
595	20240228	092200	45999963	1358	1364	1364	1358	549
596	20240228	092100	45251676	1363	1371	1376	1363	968
597	20240228	092000	43924038	1370	1370	1370	1370	142
598	20240228	091900	43729498	1363	1363	1363	1363	496
599	20240228	091800	43053450	1363	1363	1363	1363	8
600	20240228	091700	43042546	1363	1363	1363	1363	0
601	20240228	091600	43042546	1363	1363	1363	1363	812
602	20240228	091500	41935790	1363	1375	1376	1363	287
603	20240228	091400	41543399	1370	1349	1376	1349	6204
604	20240228	091300	33055731	1349	1349	1349	1349	40
605	20240228	091200	33001771	1350	1349	1350	1349	375
606	20240228	091100	32495696	1349	1339	1349	1338	2839
607	20240228	091000	28679509	1338	1338	1348	1338	3265
608	20240228	090900	24280337	1337	1337	1337	1337	351
609	20240228	090800	23811050	1327	1328	1328	1327	200
610	20240228	090700	23545634	1324	1324	1324	1324	457
611	20240228	090600	22940566	1311	1311	1311	1311	0
612	20240228	090500	22940566	1311	1311	1311	1311	0
613	20240228	090400	22940566	1311	1311	1311	1311	0
614	20240228	090300	22940566	1311	1311	1311	1311	0
615	20240228	090200	22940566	1311	1324	1324	1311	631
616	20240228	090100	22105525	1323	1323	1323	1323	1037
617	20240228	090000	20733574	1308	1308	1311	1308	15833