KissMeData/049180/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192900	332039787	1845	1845	1845	1845	10805
3	20240228	192800	332039787	1845	1845	1845	1845	0
4	20240228	192700	332039787	1845	1845	1845	1845	0
5	20240228	192600	332039787	1845	1845	1845	1845	0
6	20240228	192500	332039787	1845	1845	1845	1845	0
7	20240228	192400	332039787	1845	1845	1845	1845	0
8	20240228	192300	332039787	1845	1845	1845	1845	0
9	20240228	192200	332039787	1845	1845	1845	1845	0
10	20240228	192100	332039787	1845	1845	1845	1845	0
11	20240228	192000	332039787	1845	1845	1845	1845	0
12	20240228	191900	332039787	1845	1845	1845	1845	0
13	20240228	191800	332039787	1845	1845	1845	1845	0
14	20240228	191700	332039787	1845	1845	1845	1845	0
15	20240228	191600	332039787	1845	1845	1845	1845	0
16	20240228	191500	332039787	1845	1845	1845	1845	0
17	20240228	191400	332039787	1845	1845	1845	1845	0
18	20240228	191300	332039787	1845	1845	1845	1845	0
19	20240228	191200	332039787	1845	1845	1845	1845	0
20	20240228	191100	332039787	1845	1845	1845	1845	0
21	20240228	191000	332039787	1845	1845	1845	1845	0
22	20240228	190900	332039787	1845	1845	1845	1845	0
23	20240228	190800	332039787	1845	1845	1845	1845	0
24	20240228	190700	332039787	1845	1845	1845	1845	0
25	20240228	190600	332039787	1845	1845	1845	1845	0
26	20240228	190500	332039787	1845	1845	1845	1845	0
27	20240228	190400	332039787	1845	1845	1845	1845	0
28	20240228	190300	332039787	1845	1845	1845	1845	0
29	20240228	190200	332039787	1845	1845	1845	1845	0
30	20240228	190100	332039787	1845	1845	1845	1845	0
31	20240228	190000	332039787	1845	1845	1845	1845	0
32	20240228	185900	332039787	1845	1845	1845	1845	10805
33	20240228	185800	332039787	1845	1845	1845	1845	0
34	20240228	185700	332039787	1845	1845	1845	1845	0
35	20240228	185600	332039787	1845	1845	1845	1845	0
36	20240228	185500	332039787	1845	1845	1845	1845	0
37	20240228	185400	332039787	1845	1845	1845	1845	0
38	20240228	185300	332039787	1845	1845	1845	1845	0
39	20240228	185200	332039787	1845	1845	1845	1845	0
40	20240228	185100	332039787	1845	1845	1845	1845	0
41	20240228	185000	332039787	1845	1845	1845	1845	0
42	20240228	184900	332039787	1845	1845	1845	1845	0
43	20240228	184800	332039787	1845	1845	1845	1845	0
44	20240228	184700	332039787	1845	1845	1845	1845	0
45	20240228	184600	332039787	1845	1845	1845	1845	0
46	20240228	184500	332039787	1845	1845	1845	1845	0
47	20240228	184400	332039787	1845	1845	1845	1845	0
48	20240228	184300	332039787	1845	1845	1845	1845	0
49	20240228	184200	332039787	1845	1845	1845	1845	0
50	20240228	184100	332039787	1845	1845	1845	1845	0
51	20240228	184000	332039787	1845	1845	1845	1845	0
52	20240228	183900	332039787	1845	1845	1845	1845	0
53	20240228	183800	332039787	1845	1845	1845	1845	0
54	20240228	183700	332039787	1845	1845	1845	1845	0
55	20240228	183600	332039787	1845	1845	1845	1845	0
56	20240228	183500	332039787	1845	1845	1845	1845	0
57	20240228	183400	332039787	1845	1845	1845	1845	0
58	20240228	183300	332039787	1845	1845	1845	1845	0
59	20240228	183200	332039787	1845	1845	1845	1845	0
60	20240228	183100	332039787	1845	1845	1845	1845	0
61	20240228	183000	332039787	1845	1845	1845	1845	0
62	20240228	182900	332039787	1845	1845	1845	1845	10805
63	20240228	182800	332039787	1845	1845	1845	1845	0
64	20240228	182700	332039787	1845	1845	1845	1845	0
65	20240228	182600	332039787	1845	1845	1845	1845	0
66	20240228	182500	332039787	1845	1845	1845	1845	0
67	20240228	182400	332039787	1845	1845	1845	1845	0
68	20240228	182300	332039787	1845	1845	1845	1845	0
69	20240228	182200	332039787	1845	1845	1845	1845	0
70	20240228	182100	332039787	1845	1845	1845	1845	0
71	20240228	182000	332039787	1845	1845	1845	1845	0
72	20240228	181900	332039787	1845	1845	1845	1845	0
73	20240228	181800	332039787	1845	1845	1845	1845	0
74	20240228	181700	332039787	1845	1845	1845	1845	0
75	20240228	181600	332039787	1845	1845	1845	1845	0
76	20240228	181500	332039787	1845	1845	1845	1845	0
77	20240228	181400	332039787	1845	1845	1845	1845	0
78	20240228	181300	332039787	1845	1845	1845	1845	0
79	20240228	181200	332039787	1845	1845	1845	1845	0
80	20240228	181100	332039787	1845	1845	1845	1845	0
81	20240228	181000	332039787	1845	1845	1845	1845	0
82	20240228	180900	332039787	1845	1845	1845	1845	0
83	20240228	180800	332039787	1845	1845	1845	1845	0
84	20240228	180700	332039787	1845	1845	1845	1845	0
85	20240228	180600	332039787	1845	1845	1845	1845	0
86	20240228	180500	332039787	1845	1845	1845	1845	0
87	20240228	180400	332039787	1845	1845	1845	1845	0
88	20240228	180300	332039787	1845	1845	1845	1845	0
89	20240228	180200	332039787	1845	1845	1845	1845	0
90	20240228	180100	332039787	1845	1845	1845	1845	0
91	20240228	180000	332039787	1845	1845	1845	1845	0
92	20240228	175900	332039787	1845	1845	1845	1845	10805
93	20240228	175800	332039787	1845	1845	1845	1845	0
94	20240228	175700	332039787	1845	1845	1845	1845	0
95	20240228	175600	332039787	1845	1845	1845	1845	0
96	20240228	175500	332039787	1845	1845	1845	1845	0
97	20240228	175400	332039787	1845	1845	1845	1845	0
98	20240228	175300	332039787	1845	1845	1845	1845	0
99	20240228	175200	332039787	1845	1845	1845	1845	0
100	20240228	175100	332039787	1845	1845	1845	1845	0
101	20240228	175000	332039787	1845	1845	1845	1845	0
102	20240228	174900	332039787	1845	1845	1845	1845	0
103	20240228	174800	332039787	1845	1845	1845	1845	0
104	20240228	174700	332039787	1845	1845	1845	1845	0
105	20240228	174600	332039787	1845	1845	1845	1845	0
106	20240228	174500	332039787	1845	1845	1845	1845	0
107	20240228	174400	332039787	1845	1845	1845	1845	0
108	20240228	174300	332039787	1845	1845	1845	1845	0
109	20240228	174200	332039787	1845	1845	1845	1845	0
110	20240228	174100	332039787	1845	1845	1845	1845	0
111	20240228	174000	332039787	1845	1845	1845	1845	0
112	20240228	173900	332039787	1845	1845	1845	1845	0
113	20240228	173800	332039787	1845	1845	1845	1845	0
114	20240228	173700	332039787	1845	1845	1845	1845	0
115	20240228	173600	332039787	1845	1845	1845	1845	0
116	20240228	173500	332039787	1845	1845	1845	1845	0
117	20240228	173400	332039787	1845	1845	1845	1845	0
118	20240228	173300	332039787	1845	1845	1845	1845	0
119	20240228	173200	332039787	1845	1845	1845	1845	0
120	20240228	173100	332039787	1845	1845	1845	1845	0
121	20240228	173000	332039787	1845	1845	1845	1845	0
122	20240228	172900	332039787	1845	1845	1845	1845	10805
123	20240228	172800	332039787	1845	1845	1845	1845	0
124	20240228	172700	332039787	1845	1845	1845	1845	0
125	20240228	172600	332039787	1845	1845	1845	1845	0
126	20240228	172500	332039787	1845	1845	1845	1845	0
127	20240228	172400	332039787	1845	1845	1845	1845	0
128	20240228	172300	332039787	1845	1845	1845	1845	0
129	20240228	172200	332039787	1845	1845	1845	1845	0
130	20240228	172100	332039787	1845	1845	1845	1845	0
131	20240228	172000	332039787	1845	1845	1845	1845	0
132	20240228	171900	332039787	1845	1845	1845	1845	0
133	20240228	171800	332039787	1845	1845	1845	1845	0
134	20240228	171700	332039787	1845	1845	1845	1845	0
135	20240228	171600	332039787	1845	1845	1845	1845	0
136	20240228	171500	332039787	1845	1845	1845	1845	0
137	20240228	171400	332039787	1845	1845	1845	1845	0
138	20240228	171300	332039787	1845	1845	1845	1845	0
139	20240228	171200	332039787	1845	1845	1845	1845	0
140	20240228	171100	332039787	1845	1845	1845	1845	0
141	20240228	171000	332039787	1845	1845	1845	1845	0
142	20240228	170900	332039787	1845	1845	1845	1845	0
143	20240228	170800	332039787	1845	1845	1845	1845	0
144	20240228	170700	332039787	1845	1845	1845	1845	0
145	20240228	170600	332039787	1845	1845	1845	1845	0
146	20240228	170500	332039787	1845	1845	1845	1845	0
147	20240228	170400	332039787	1845	1845	1845	1845	0
148	20240228	170300	332039787	1845	1845	1845	1845	0
149	20240228	170200	332039787	1845	1845	1845	1845	0
150	20240228	170100	332039787	1845	1845	1845	1845	0
151	20240228	170000	332039787	1845	1845	1845	1845	0
152	20240228	165900	332039787	1845	1845	1845	1845	10805
153	20240228	165800	332039787	1845	1845	1845	1845	0
154	20240228	165700	332039787	1845	1845	1845	1845	0
155	20240228	165600	332039787	1845	1845	1845	1845	0
156	20240228	165500	332039787	1845	1845	1845	1845	0
157	20240228	165400	332039787	1845	1845	1845	1845	0
158	20240228	165300	332039787	1845	1845	1845	1845	0
159	20240228	165200	332039787	1845	1845	1845	1845	0
160	20240228	165100	332039787	1845	1845	1845	1845	0
161	20240228	165000	332039787	1845	1845	1845	1845	0
162	20240228	164900	332039787	1845	1845	1845	1845	0
163	20240228	164800	332039787	1845	1845	1845	1845	0
164	20240228	164700	332039787	1845	1845	1845	1845	0
165	20240228	164600	332039787	1845	1845	1845	1845	0
166	20240228	164500	332039787	1845	1845	1845	1845	0
167	20240228	164400	332039787	1845	1845	1845	1845	0
168	20240228	164300	332039787	1845	1845	1845	1845	0
169	20240228	164200	332039787	1845	1845	1845	1845	0
170	20240228	164100	332039787	1845	1845	1845	1845	0
171	20240228	164000	332039787	1845	1845	1845	1845	0
172	20240228	163900	332039787	1845	1845	1845	1845	0
173	20240228	163800	332039787	1845	1845	1845	1845	0
174	20240228	163700	332039787	1845	1845	1845	1845	0
175	20240228	163600	332039787	1845	1845	1845	1845	0
176	20240228	163500	332039787	1845	1845	1845	1845	0
177	20240228	163400	332039787	1845	1845	1845	1845	0
178	20240228	163300	332039787	1845	1845	1845	1845	0
179	20240228	163200	332039787	1845	1845	1845	1845	0
180	20240228	163100	332039787	1845	1845	1845	1845	0
181	20240228	163000	332039787	1845	1845	1845	1845	0
182	20240228	162900	332039787	1845	1845	1845	1845	10805
183	20240228	162800	332039787	1845	1845	1845	1845	0
184	20240228	162700	332039787	1845	1845	1845	1845	0
185	20240228	162600	332039787	1845	1845	1845	1845	0
186	20240228	162500	332039787	1845	1845	1845	1845	0
187	20240228	162400	332039787	1845	1845	1845	1845	0
188	20240228	162300	332039787	1845	1845	1845	1845	0
189	20240228	162200	332039787	1845	1845	1845	1845	0
190	20240228	162100	332039787	1845	1845	1845	1845	0
191	20240228	162000	332039787	1845	1845	1845	1845	0
192	20240228	161900	332039787	1845	1845	1845	1845	0
193	20240228	161800	332039787	1845	1845	1845	1845	0
194	20240228	161700	332039787	1845	1845	1845	1845	0
195	20240228	161600	332039787	1845	1845	1845	1845	0
196	20240228	161500	332039787	1845	1845	1845	1845	0
197	20240228	161400	332039787	1845	1845	1845	1845	0
198	20240228	161300	332039787	1845	1845	1845	1845	0
199	20240228	161200	332039787	1845	1845	1845	1845	0
200	20240228	161100	332039787	1845	1845	1845	1845	0
201	20240228	161000	332039787	1845	1845	1845	1845	0
202	20240228	160900	332039787	1845	1845	1845	1845	0
203	20240228	160800	332039787	1845	1845	1845	1845	0
204	20240228	160700	332039787	1845	1845	1845	1845	0
205	20240228	160600	332039787	1845	1845	1845	1845	0
206	20240228	160500	332039787	1845	1845	1845	1845	0
207	20240228	160400	332039787	1845	1845	1845	1845	0
208	20240228	160300	332039787	1845	1845	1845	1845	0
209	20240228	160200	332039787	1845	1845	1845	1845	0
210	20240228	160100	332039787	1845	1845	1845	1845	0
211	20240228	160000	332039787	1845	1845	1845	1845	0
212	20240228	155900	332039787	1845	1845	1845	1845	10805
213	20240228	155800	332039787	1845	1845	1845	1845	0
214	20240228	155700	332039787	1845	1845	1845	1845	0
215	20240228	155600	332039787	1845	1845	1845	1845	0
216	20240228	155500	332039787	1845	1845	1845	1845	0
217	20240228	155400	332039787	1845	1845	1845	1845	0
218	20240228	155300	332039787	1845	1845	1845	1845	0
219	20240228	155200	332039787	1845	1845	1845	1845	0
220	20240228	155100	332039787	1845	1845	1845	1845	0
221	20240228	155000	332039787	1845	1845	1845	1845	0
222	20240228	154900	332039787	1845	1845	1845	1845	0
223	20240228	154800	332039787	1845	1845	1845	1845	0
224	20240228	154700	332039787	1845	1845	1845	1845	0
225	20240228	154600	332039787	1845	1845	1845	1845	0
226	20240228	154500	332039787	1845	1845	1845	1845	0
227	20240228	154400	332039787	1845	1845	1845	1845	0
228	20240228	154300	332039787	1845	1845	1845	1845	0
229	20240228	154200	332039787	1845	1845	1845	1845	0
230	20240228	154100	332039787	1845	1845	1845	1845	0
231	20240228	154000	332039787	1845	1845	1845	1845	0
232	20240228	153900	332039787	1845	1845	1845	1845	0
233	20240228	153800	332039787	1845	1845	1845	1845	0
234	20240228	153700	332039787	1845	1845	1845	1845	0
235	20240228	153600	332039787	1845	1845	1845	1845	0
236	20240228	153500	332039787	1845	1845	1845	1845	0
237	20240228	153400	332039787	1845	1845	1845	1845	0
238	20240228	153300	332039787	1845	1845	1845	1845	0
239	20240228	153200	332039787	1845	1845	1845	1845	0
240	20240228	153100	332039787	1845	1845	1845	1845	0
241	20240228	153000	332039787	1845	1845	1845	1845	10805
242	20240228	152900	312104562	1850	1850	1850	1850	0
243	20240228	152800	312104562	1850	1850	1850	1850	0
244	20240228	152700	312104562	1850	1850	1850	1850	0
245	20240228	152600	312104562	1850	1850	1850	1850	0
246	20240228	152500	312104562	1850	1850	1850	1850	0
247	20240228	152400	312104562	1850	1850	1850	1850	0
248	20240228	152300	312104562	1850	1850	1850	1850	0
249	20240228	152200	312104562	1850	1850	1850	1850	0
250	20240228	152100	312104562	1850	1850	1850	1850	0
251	20240228	152000	312104562	1850	1850	1850	1850	0
252	20240228	151900	312104562	1850	1852	1852	1850	239
253	20240228	151800	311662012	1854	1854	1854	1854	0
254	20240228	151700	311662012	1854	1854	1854	1854	0
255	20240228	151600	311662012	1854	1854	1854	1854	20
256	20240228	151500	311624932	1854	1852	1854	1852	1519
257	20240228	151400	308808744	1854	1854	1854	1854	0
258	20240228	151300	308808744	1854	1854	1854	1854	53
259	20240228	151200	308710482	1850	1850	1850	1850	0
260	20240228	151100	308710482	1850	1850	1850	1850	0
261	20240228	151000	308710482	1850	1850	1850	1850	1082
262	20240228	150900	306708782	1849	1849	1849	1849	38
263	20240228	150800	306638520	1854	1854	1854	1854	0
264	20240228	150700	306638520	1854	1854	1854	1854	0
265	20240228	150600	306638520	1854	1854	1854	1854	1
266	20240228	150500	306636666	1849	1849	1849	1849	0
267	20240228	150400	306636666	1849	1848	1849	1848	1002
268	20240228	150300	304784967	1848	1847	1848	1847	620
269	20240228	150200	303639717	1847	1847	1847	1847	0
270	20240228	150100	303639717	1847	1847	1847	1847	10
271	20240228	150000	303621247	1847	1847	1847	1847	398
272	20240228	145900	302886141	1857	1857	1857	1857	0
273	20240228	145800	302886141	1857	1848	1857	1848	754
274	20240228	145700	301492740	1848	1849	1849	1848	217
275	20240228	145600	301091522	1849	1849	1849	1849	0
276	20240228	145500	301091522	1849	1849	1849	1849	1
277	20240228	145400	301089673	1849	1849	1849	1849	0
278	20240228	145300	301089673	1849	1849	1849	1849	0
279	20240228	145200	301089673	1849	1849	1849	1849	3000
280	20240228	145100	295542673	1849	1849	1849	1849	2000
281	20240228	145000	291844673	1850	1851	1851	1850	2000
282	20240228	144900	288143673	1849	1849	1849	1849	0
283	20240228	144800	288143673	1849	1858	1858	1849	3006
284	20240228	144700	282580341	1858	1858	1858	1858	0
285	20240228	144600	282580341	1858	1855	1858	1855	300
286	20240228	144500	282023387	1852	1852	1852	1852	1
287	20240228	144400	282021535	1855	1855	1855	1855	0
288	20240228	144300	282021535	1855	1855	1855	1855	0
289	20240228	144200	282021535	1855	1855	1855	1855	0
290	20240228	144100	282021535	1855	1855	1855	1855	0
291	20240228	144000	282021535	1855	1855	1855	1855	0
292	20240228	143900	282021535	1855	1855	1855	1855	5
293	20240228	143800	282012260	1858	1855	1858	1855	700
294	20240228	143700	280712162	1852	1852	1852	1852	0
295	20240228	143600	280712162	1852	1855	1855	1852	489
296	20240228	143500	279805127	1855	1855	1855	1855	0
297	20240228	143400	279805127	1855	1855	1855	1855	0
298	20240228	143300	279805127	1855	1855	1855	1855	0
299	20240228	143200	279805127	1855	1855	1855	1855	0
300	20240228	143100	279805127	1855	1855	1855	1855	614
301	20240228	143000	278666157	1855	1856	1856	1855	406
302	20240228	142900	277913007	1857	1857	1857	1857	0
303	20240228	142800	277913007	1857	1857	1857	1857	0
304	20240228	142700	277913007	1857	1857	1857	1857	0
305	20240228	142600	277913007	1857	1857	1857	1857	10
306	20240228	142500	277894437	1857	1851	1857	1851	1600
307	20240228	142400	274927055	1851	1850	1851	1850	200
308	20240228	142300	274557030	1850	1850	1850	1850	0
309	20240228	142200	274557030	1850	1850	1850	1850	74
310	20240228	142100	274420130	1850	1850	1850	1850	0
311	20240228	142000	274420130	1850	1850	1850	1850	0
312	20240228	141900	274420130	1850	1850	1850	1850	0
313	20240228	141800	274420130	1850	1849	1850	1849	5284
314	20240228	141700	264649968	1849	1849	1849	1849	49
315	20240228	141600	264559367	1850	1850	1850	1850	0
316	20240228	141500	264559367	1850	1850	1850	1850	1
317	20240228	141400	264557517	1849	1849	1849	1849	0
318	20240228	141300	264557517	1849	1849	1849	1849	10
319	20240228	141200	264539027	1849	1849	1849	1849	0
320	20240228	141100	264539027	1849	1849	1849	1849	4
321	20240228	141000	264531631	1849	1849	1849	1849	0
322	20240228	140900	264531631	1849	1849	1849	1849	0
323	20240228	140800	264531631	1849	1849	1849	1849	0
324	20240228	140700	264531631	1849	1849	1849	1849	22
325	20240228	140600	264490953	1850	1850	1850	1850	1
326	20240228	140500	264489103	1849	1849	1849	1849	0
327	20240228	140400	264489103	1849	1849	1849	1849	7
328	20240228	140300	264476160	1848	1848	1848	1848	0
329	20240228	140200	264476160	1848	1848	1848	1848	100
330	20240228	140100	264291360	1848	1848	1848	1848	300
331	20240228	140000	263736960	1848	1848	1848	1848	0
332	20240228	135900	263736960	1848	1848	1848	1848	0
333	20240228	135800	263736960	1848	1848	1848	1848	0
334	20240228	135700	263736960	1848	1848	1848	1848	0
335	20240228	135600	263736960	1848	1848	1848	1848	0
336	20240228	135500	263736960	1848	1848	1848	1848	0
337	20240228	135400	263736960	1848	1848	1848	1848	0
338	20240228	135300	263736960	1848	1848	1848	1848	1136
339	20240228	135200	261637632	1848	1849	1849	1848	993
340	20240228	135100	259802056	1850	1850	1850	1850	7
341	20240228	135000	259789106	1850	1850	1850	1850	0
342	20240228	134900	259789106	1850	1850	1850	1850	517
343	20240228	134800	258832656	1850	1850	1850	1850	0
344	20240228	134700	258832656	1850	1850	1850	1850	10
345	20240228	134600	258814156	1850	1850	1850	1850	0
346	20240228	134500	258814156	1850	1850	1850	1850	0
347	20240228	134400	258814156	1850	1850	1850	1850	0
348	20240228	134300	258814156	1850	1850	1850	1850	0
349	20240228	134200	258814156	1850	1848	1850	1848	3003
350	20240228	134100	253260742	1848	1848	1848	1848	401
351	20240228	134000	252519694	1848	1848	1848	1848	0
352	20240228	133900	252519694	1848	1848	1848	1848	11
353	20240228	133800	252499366	1848	1848	1848	1848	0
354	20240228	133700	252499366	1848	1848	1848	1848	61
355	20240228	133600	252386638	1848	1848	1848	1848	0
356	20240228	133500	252386638	1848	1848	1848	1848	10
357	20240228	133400	252368158	1849	1849	1849	1849	0
358	20240228	133300	252368158	1849	1849	1849	1849	0
359	20240228	133200	252368158	1849	1849	1849	1849	0
360	20240228	133100	252368158	1849	1849	1849	1849	19
361	20240228	133000	252333027	1849	1845	1849	1845	402
362	20240228	132900	251591333	1844	1844	1844	1844	525
363	20240228	132800	250623233	1845	1845	1845	1845	2562
364	20240228	132700	245896343	1845	1845	1845	1845	30
365	20240228	132600	245840993	1845	1845	1845	1845	0
366	20240228	132500	245840993	1845	1845	1845	1845	301
367	20240228	132400	245285648	1847	1845	1847	1845	118
368	20240228	132300	245067902	1846	1847	1847	1846	180
369	20240228	132200	244735522	1847	1845	1847	1845	378
370	20240228	132100	244038110	1846	1846	1846	1846	100
371	20240228	132000	243853510	1846	1846	1846	1846	0
372	20240228	131900	243853510	1846	1846	1846	1846	0
373	20240228	131800	243853510	1846	1846	1846	1846	10
374	20240228	131700	243835050	1847	1846	1847	1846	340
375	20240228	131600	243207390	1846	1846	1846	1846	0
376	20240228	131500	243207390	1846	1846	1846	1846	1
377	20240228	131400	243205544	1846	1846	1846	1846	0
378	20240228	131300	243205544	1846	1846	1846	1846	12
379	20240228	131200	243183392	1846	1846	1846	1846	1
380	20240228	131100	243181546	1847	1847	1847	1847	0
381	20240228	131000	243181546	1847	1847	1847	1847	230
382	20240228	130900	242756736	1845	1845	1845	1845	0
383	20240228	130800	242756736	1845	1845	1845	1845	0
384	20240228	130700	242756736	1845	1846	1847	1845	32
385	20240228	130600	242697663	1846	1846	1846	1846	0
386	20240228	130500	242697663	1846	1846	1846	1846	33
387	20240228	130400	242636745	1846	1844	1846	1844	1036
388	20240228	130300	240725289	1845	1846	1846	1845	2938
389	20240228	130200	235304345	1848	1848	1848	1848	0
390	20240228	130100	235304345	1848	1848	1848	1848	1
391	20240228	130000	235302497	1846	1848	1848	1846	124
392	20240228	125900	235073553	1847	1847	1847	1847	562
393	20240228	125800	234035539	1846	1846	1846	1846	562
394	20240228	125700	232998087	1846	1847	1847	1846	411
395	20240228	125600	232239371	1847	1846	1847	1846	6
396	20240228	125500	232228292	1846	1847	1847	1846	164
397	20240228	125400	231925544	1846	1846	1847	1846	9
398	20240228	125300	231908927	1847	1846	1847	1846	13
399	20240228	125200	231884926	1846	1846	1846	1846	4
400	20240228	125100	231877542	1848	1847	1848	1847	6
401	20240228	125000	231866457	1848	1847	1848	1847	6
402	20240228	124900	231855372	1847	1847	1847	1847	0
403	20240228	124800	231855372	1847	1849	1849	1847	28
404	20240228	124700	231803602	1849	1849	1849	1847	612
405	20240228	124600	230672594	1849	1849	1849	1849	0
406	20240228	124500	230672594	1849	1849	1849	1849	100
407	20240228	124400	230487694	1849	1849	1849	1849	1
408	20240228	124300	230485845	1847	1847	1847	1847	0
409	20240228	124200	230485845	1847	1847	1847	1847	0
410	20240228	124100	230485845	1847	1847	1847	1847	203
411	20240228	124000	230110904	1846	1847	1847	1846	57
412	20240228	123900	230005679	1846	1847	1847	1846	584
413	20240228	123800	228927322	1846	1846	1846	1846	56
414	20240228	123700	228823946	1846	1846	1846	1846	253
415	20240228	123600	228356908	1851	1851	1851	1851	1
416	20240228	123500	228355057	1851	1851	1851	1851	2
417	20240228	123400	228351355	1851	1851	1851	1851	30
418	20240228	123300	228295825	1851	1851	1851	1851	0
419	20240228	123200	228295825	1851	1851	1851	1851	100
420	20240228	123100	228110725	1851	1851	1851	1851	0
421	20240228	123000	228110725	1851	1851	1851	1851	1
422	20240228	122900	228108874	1845	1845	1845	1845	0
423	20240228	122800	228108874	1845	1845	1845	1845	0
424	20240228	122700	228108874	1845	1844	1845	1844	1182
425	20240228	122600	225929247	1844	1848	1848	1843	4993
426	20240228	122500	216716307	1849	1849	1849	1849	864
427	20240228	122400	215118771	1850	1850	1850	1850	1
428	20240228	122300	215116921	1849	1849	1849	1849	0
429	20240228	122200	215116921	1849	1849	1849	1849	0
430	20240228	122100	215116921	1849	1849	1849	1849	0
431	20240228	122000	215116921	1849	1849	1849	1849	0
432	20240228	121900	215116921	1849	1850	1852	1849	929
433	20240228	121800	213397990	1850	1850	1850	1850	676
434	20240228	121700	212147390	1851	1852	1852	1851	1015
435	20240228	121600	210268310	1852	1852	1852	1852	90
436	20240228	121500	210101630	1855	1855	1855	1855	0
437	20240228	121400	210101630	1855	1855	1855	1855	1
438	20240228	121300	210099775	1855	1855	1855	1855	0
439	20240228	121200	210099775	1855	1855	1855	1855	0
440	20240228	121100	210099775	1855	1855	1855	1855	0
441	20240228	121000	210099775	1855	1855	1855	1855	0
442	20240228	120900	210099775	1855	1855	1855	1855	1
443	20240228	120800	210097920	1851	1854	1854	1851	1198
444	20240228	120700	207879498	1855	1855	1855	1855	0
445	20240228	120600	207879498	1855	1855	1855	1855	0
446	20240228	120500	207879498	1855	1851	1855	1851	1001
447	20240228	120400	206026643	1851	1851	1851	1851	0
448	20240228	120300	206026643	1851	1852	1852	1851	867
449	20240228	120200	204421823	1851	1851	1851	1851	4
450	20240228	120100	204414419	1852	1852	1852	1852	2938
451	20240228	120000	198973243	1853	1852	1853	1852	819
452	20240228	115900	197456255	1853	1853	1853	1853	317
453	20240228	115800	196868854	1853	1853	1853	1853	0
454	20240228	115700	196868854	1853	1853	1853	1853	43
455	20240228	115600	196789175	1854	1854	1854	1854	1545
456	20240228	115500	193924745	1854	1854	1854	1854	3
457	20240228	115400	193919183	1854	1855	1855	1854	107
458	20240228	115300	193720705	1855	1855	1855	1855	1
459	20240228	115200	193718850	1855	1855	1855	1855	72
460	20240228	115100	193585290	1855	1854	1855	1854	36
461	20240228	115000	193518515	1854	1854	1854	1854	3
462	20240228	114900	193512953	1854	1854	1854	1854	0
463	20240228	114800	193512953	1854	1854	1854	1854	791
464	20240228	114700	192046439	1853	1853	1853	1853	1
465	20240228	114600	192044586	1852	1852	1852	1852	0
466	20240228	114500	192044586	1852	1852	1852	1852	100
467	20240228	114400	191859386	1853	1853	1853	1853	0
468	20240228	114300	191859386	1853	1853	1853	1853	1
469	20240228	114200	191857533	1852	1852	1852	1852	0
470	20240228	114100	191857533	1852	1852	1852	1852	0
471	20240228	114000	191857533	1852	1852	1852	1852	2393
472	20240228	113900	187425697	1852	1853	1853	1852	2298
473	20240228	113800	183169738	1853	1854	1854	1853	58
474	20240228	113700	183062259	1855	1855	1855	1855	0
475	20240228	113600	183062259	1855	1855	1855	1855	50
476	20240228	113500	182969509	1858	1858	1858	1858	2
477	20240228	113400	182965793	1858	1858	1858	1858	0
478	20240228	113300	182965793	1858	1858	1858	1858	0
479	20240228	113200	182965793	1858	1852	1858	1852	1001
480	20240228	113100	181105941	1858	1853	1858	1853	2
481	20240228	113000	181102230	1853	1853	1853	1853	0
482	20240228	112900	181102230	1853	1853	1853	1853	0
483	20240228	112800	181102230	1853	1853	1853	1853	0
484	20240228	112700	181102230	1853	1853	1853	1853	0
485	20240228	112600	181102230	1853	1853	1853	1853	0
486	20240228	112500	181102230	1853	1853	1853	1853	43
487	20240228	112400	181022551	1855	1853	1855	1853	132
488	20240228	112300	180777705	1858	1858	1858	1858	0
489	20240228	112200	180777705	1858	1853	1858	1853	38
490	20240228	112100	180707211	1858	1858	1858	1858	0
491	20240228	112000	180707211	1858	1858	1858	1858	1
492	20240228	111900	180705353	1858	1852	1858	1852	3
493	20240228	111800	180699790	1852	1852	1852	1852	0
494	20240228	111700	180699790	1852	1852	1852	1852	376
495	20240228	111600	180003438	1858	1858	1858	1858	0
496	20240228	111500	180003438	1858	1858	1858	1858	0
497	20240228	111400	180003438	1858	1858	1858	1858	0
498	20240228	111300	180003438	1858	1856	1858	1856	30
499	20240228	111200	179947749	1852	1853	1853	1852	100
500	20240228	111100	179762534	1852	1852	1852	1852	0
501	20240228	111000	179762534	1852	1852	1852	1852	0
502	20240228	110900	179762534	1852	1852	1852	1852	0
503	20240228	110800	179762534	1852	1852	1852	1852	0
504	20240228	110700	179762534	1852	1852	1852	1852	0
505	20240228	110600	179762534	1852	1852	1852	1852	0
506	20240228	110500	179762534	1852	1855	1855	1852	228
507	20240228	110400	179340119	1852	1853	1853	1852	1042
508	20240228	110300	177410173	1852	1852	1852	1852	1
509	20240228	110200	177408321	1852	1852	1852	1852	13
510	20240228	110100	177384245	1853	1853	1853	1853	347
511	20240228	110000	176741254	1854	1855	1855	1854	789
512	20240228	105900	175278447	1862	1862	1862	1862	0
513	20240228	105800	175278447	1862	1862	1862	1862	0
514	20240228	105700	175278447	1862	1862	1862	1862	0
515	20240228	105600	175278447	1862	1862	1862	1862	3
516	20240228	105500	175272861	1862	1862	1862	1862	0
517	20240228	105400	175272861	1862	1854	1862	1854	2
518	20240228	105300	175269145	1854	1854	1854	1854	98
519	20240228	105200	175087453	1862	1854	1862	1854	2
520	20240228	105100	175083737	1854	1854	1854	1854	0
521	20240228	105000	175083737	1854	1854	1854	1854	26
522	20240228	104900	175035533	1853	1870	1870	1853	195
523	20240228	104800	174674047	1871	1871	1871	1871	0
524	20240228	104700	174674047	1871	1871	1871	1871	0
525	20240228	104600	174674047	1871	1870	1871	1870	30
526	20240228	104500	174617937	1872	1867	1872	1867	600
527	20240228	104400	173496102	1869	1869	1869	1869	0
528	20240228	104300	173496102	1869	1869	1869	1869	0
529	20240228	104200	173496102	1869	1857	1869	1857	2
530	20240228	104100	173492376	1855	1865	1865	1855	389
531	20240228	104000	172767841	1865	1853	1865	1853	2
532	20240228	103900	172764123	1853	1865	1865	1853	2120
533	20240228	103800	168834261	1865	1865	1865	1865	30
534	20240228	103700	168778311	1853	1853	1853	1853	0
535	20240228	103600	168778311	1853	1857	1857	1853	1303
536	20240228	103500	166361178	1857	1857	1857	1857	100
537	20240228	103400	166175478	1865	1865	1865	1865	0
538	20240228	103300	166175478	1865	1865	1865	1865	0
539	20240228	103200	166175478	1865	1866	1866	1865	41
540	20240228	103100	166098982	1868	1867	1868	1867	1100
541	20240228	103000	164044266	1868	1869	1869	1868	55
542	20240228	102900	163941521	1863	1863	1863	1863	0
543	20240228	102800	163941521	1863	1863	1863	1863	0
544	20240228	102700	163941521	1863	1862	1863	1862	321
545	20240228	102600	163343602	1861	1861	1861	1861	106
546	20240228	102500	163146336	1862	1862	1862	1862	0
547	20240228	102400	163146336	1862	1862	1862	1862	200
548	20240228	102300	162773936	1862	1862	1862	1862	490
549	20240228	102200	161861556	1862	1862	1862	1862	95
550	20240228	102100	161684666	1862	1861	1862	1861	146
551	20240228	102000	161412854	1855	1855	1855	1855	50
552	20240228	101900	161320104	1855	1861	1861	1855	8
553	20240228	101800	161305246	1855	1854	1855	1854	16
554	20240228	101700	161275581	1854	1854	1855	1854	124
555	20240228	101600	161045650	1855	1854	1855	1852	280
556	20240228	101500	160526697	1878	1862	1878	1851	662
557	20240228	101400	159295848	1879	1862	1879	1862	2
558	20240228	101300	159292107	1862	1862	1862	1862	2
559	20240228	101200	159288383	1880	1864	1884	1864	1002
560	20240228	101100	157404635	1863	1873	1882	1863	1300
561	20240228	101000	154961076	1873	1862	1873	1862	27
562	20240228	100900	154910549	1862	1862	1862	1862	496
563	20240228	100800	153986997	1861	1853	1861	1850	3686
564	20240228	100700	147161393	1851	1860	1860	1850	1268
565	20240228	100600	144813897	1852	1855	1855	1852	9926
566	20240228	100500	126430474	1855	1856	1856	1855	114
567	20240228	100400	126218996	1854	1861	1861	1854	200
568	20240228	100300	125848036	1872	1872	1872	1872	706
569	20240228	100200	124526404	1881	1864	1881	1851	502
570	20240228	100100	123593624	1863	1882	1882	1863	292
571	20240228	100000	123044641	1881	1881	1881	1881	0
572	20240228	095900	123044641	1881	1881	1881	1881	4
573	20240228	095800	123037117	1882	1882	1882	1882	7
574	20240228	095700	123023943	1870	1875	1875	1868	4545
575	20240228	095600	114515332	1878	1881	1881	1878	5038
576	20240228	095500	105045334	1881	1882	1882	1881	1564
577	20240228	095400	102102139	1881	1881	1881	1881	1
578	20240228	095300	102100258	1883	1883	1883	1883	3
579	20240228	095200	102094609	1880	1881	1881	1880	189
580	20240228	095100	101739171	1881	1881	1881	1881	106
581	20240228	095000	101539785	1881	1885	1885	1881	315
582	20240228	094900	100946087	1885	1891	1891	1885	242
583	20240228	094800	100488518	1891	1891	1891	1891	19
584	20240228	094700	100452589	1891	1890	1891	1890	228
585	20240228	094600	100021455	1890	1891	1891	1890	309
586	20240228	094500	99437150	1897	1896	1897	1891	89
587	20240228	094400	99268577	1896	1896	1896	1896	0
588	20240228	094300	99268577	1896	1897	1897	1893	5
589	20240228	094200	99259105	1893	1898	1898	1893	55
590	20240228	094100	99154920	1898	1899	1899	1898	37
591	20240228	094000	99084660	1899	1899	1899	1899	5
592	20240228	093900	99075165	1893	1893	1893	1891	1082
593	20240228	093800	97026999	1893	1891	1893	1891	137
594	20240228	093700	96767909	1891	1893	1893	1891	682
595	20240228	093600	95476929	1894	1903	1903	1894	17
596	20240228	093500	95444722	1895	1895	1895	1895	5
597	20240228	093400	95435247	1905	1905	1905	1905	1
598	20240228	093300	95433342	1895	1895	1895	1895	21
599	20240228	093200	95393547	1906	1907	1907	1906	1105
600	20240228	093100	93286317	1894	1907	1907	1894	29
601	20240228	093000	93231050	1908	1908	1908	1908	0
602	20240228	092900	93231050	1908	1908	1908	1908	1
603	20240228	092800	93229142	1900	1900	1900	1900	500
604	20240228	092700	92279142	1900	1900	1907	1900	2001
605	20240228	092600	88477235	1906	1895	1906	1895	7
606	20240228	092500	88463948	1895	1894	1895	1894	2
607	20240228	092400	88460159	1894	1908	1908	1894	46
608	20240228	092300	88373021	1908	1900	1908	1897	1080
609	20240228	092200	86321250	1909	1906	1909	1896	1108
610	20240228	092100	84207684	1908	1908	1908	1908	389
611	20240228	092000	83465472	1908	1908	1908	1908	1
612	20240228	091900	83463564	1885	1909	1909	1885	5
613	20240228	091800	83454043	1900	1896	1900	1890	2058
614	20240228	091700	79556075	1896	1896	1896	1896	200
615	20240228	091600	79176875	1896	1896	1896	1896	151
616	20240228	091500	78890579	1896	1901	1901	1896	464
617	20240228	091400	78008535	1900	1905	1905	1900	2036
618	20240228	091300	74138087	1905	1905	1905	1905	103
619	20240228	091200	73941872	1901	1907	1910	1901	1475
620	20240228	091100	71128524	1907	1907	1907	1907	2127
621	20240228	091000	67072335	1908	1913	1913	1900	7638
622	20240228	090900	52524771	1903	1903	1903	1903	1508
623	20240228	090800	49655047	1903	1903	1903	1903	44
624	20240228	090700	49571315	1902	1907	1918	1902	8891
625	20240228	090600	32595763	1902	1894	1905	1894	3172
626	20240228	090500	26566812	1896	1896	1896	1889	2533
627	20240228	090400	21765823	1896	1879	1896	1879	4834
628	20240228	090300	12642792	1881	1881	1881	1881	102
629	20240228	090200	12450930	1881	1877	1881	1872	1182
630	20240228	090100	10237429	1887	1877	1887	1877	1471
631	20240228	090000	7472363	1869	1860	1869	1860	4014