KissMeData/049180/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	192800	244539307	1852	1852	1852	1852	4732
3	20240229	192700	244539307	1852	1852	1852	1852	0
4	20240229	192600	244539307	1852	1852	1852	1852	0
5	20240229	192500	244539307	1852	1852	1852	1852	0
6	20240229	192400	244539307	1852	1852	1852	1852	0
7	20240229	192300	244539307	1852	1852	1852	1852	0
8	20240229	192200	244539307	1852	1852	1852	1852	0
9	20240229	192100	244539307	1852	1852	1852	1852	0
10	20240229	192000	244539307	1852	1852	1852	1852	0
11	20240229	191900	244539307	1852	1852	1852	1852	0
12	20240229	191800	244539307	1852	1852	1852	1852	0
13	20240229	191700	244539307	1852	1852	1852	1852	0
14	20240229	191600	244539307	1852	1852	1852	1852	0
15	20240229	191500	244539307	1852	1852	1852	1852	0
16	20240229	191400	244539307	1852	1852	1852	1852	0
17	20240229	191300	244539307	1852	1852	1852	1852	0
18	20240229	191200	244539307	1852	1852	1852	1852	0
19	20240229	191100	244539307	1852	1852	1852	1852	0
20	20240229	191000	244539307	1852	1852	1852	1852	0
21	20240229	190900	244539307	1852	1852	1852	1852	0
22	20240229	190800	244539307	1852	1852	1852	1852	0
23	20240229	190700	244539307	1852	1852	1852	1852	0
24	20240229	190600	244539307	1852	1852	1852	1852	0
25	20240229	190500	244539307	1852	1852	1852	1852	0
26	20240229	190400	244539307	1852	1852	1852	1852	0
27	20240229	190300	244539307	1852	1852	1852	1852	0
28	20240229	190200	244539307	1852	1852	1852	1852	0
29	20240229	190100	244539307	1852	1852	1852	1852	0
30	20240229	190000	244539307	1852	1852	1852	1852	0
31	20240229	185900	244539307	1852	1852	1852	1852	0
32	20240229	185800	244539307	1852	1852	1852	1852	4732
33	20240229	185700	244539307	1852	1852	1852	1852	0
34	20240229	185600	244539307	1852	1852	1852	1852	0
35	20240229	185500	244539307	1852	1852	1852	1852	0
36	20240229	185400	244539307	1852	1852	1852	1852	0
37	20240229	185300	244539307	1852	1852	1852	1852	0
38	20240229	185200	244539307	1852	1852	1852	1852	0
39	20240229	185100	244539307	1852	1852	1852	1852	0
40	20240229	185000	244539307	1852	1852	1852	1852	0
41	20240229	184900	244539307	1852	1852	1852	1852	0
42	20240229	184800	244539307	1852	1852	1852	1852	0
43	20240229	184700	244539307	1852	1852	1852	1852	0
44	20240229	184600	244539307	1852	1852	1852	1852	0
45	20240229	184500	244539307	1852	1852	1852	1852	0
46	20240229	184400	244539307	1852	1852	1852	1852	0
47	20240229	184300	244539307	1852	1852	1852	1852	0
48	20240229	184200	244539307	1852	1852	1852	1852	0
49	20240229	184100	244539307	1852	1852	1852	1852	0
50	20240229	184000	244539307	1852	1852	1852	1852	0
51	20240229	183900	244539307	1852	1852	1852	1852	0
52	20240229	183800	244539307	1852	1852	1852	1852	0
53	20240229	183700	244539307	1852	1852	1852	1852	0
54	20240229	183600	244539307	1852	1852	1852	1852	0
55	20240229	183500	244539307	1852	1852	1852	1852	0
56	20240229	183400	244539307	1852	1852	1852	1852	0
57	20240229	183300	244539307	1852	1852	1852	1852	0
58	20240229	183200	244539307	1852	1852	1852	1852	0
59	20240229	183100	244539307	1852	1852	1852	1852	0
60	20240229	183000	244539307	1852	1852	1852	1852	0
61	20240229	182900	244539307	1852	1852	1852	1852	0
62	20240229	182800	244539307	1852	1852	1852	1852	4732
63	20240229	182700	244539307	1852	1852	1852	1852	0
64	20240229	182600	244539307	1852	1852	1852	1852	0
65	20240229	182500	244539307	1852	1852	1852	1852	0
66	20240229	182400	244539307	1852	1852	1852	1852	0
67	20240229	182300	244539307	1852	1852	1852	1852	0
68	20240229	182200	244539307	1852	1852	1852	1852	0
69	20240229	182100	244539307	1852	1852	1852	1852	0
70	20240229	182000	244539307	1852	1852	1852	1852	0
71	20240229	181900	244539307	1852	1852	1852	1852	0
72	20240229	181800	244539307	1852	1852	1852	1852	0
73	20240229	181700	244539307	1852	1852	1852	1852	0
74	20240229	181600	244539307	1852	1852	1852	1852	0
75	20240229	181500	244539307	1852	1852	1852	1852	0
76	20240229	181400	244539307	1852	1852	1852	1852	0
77	20240229	181300	244539307	1852	1852	1852	1852	0
78	20240229	181200	244539307	1852	1852	1852	1852	0
79	20240229	181100	244539307	1852	1852	1852	1852	0
80	20240229	181000	244539307	1852	1852	1852	1852	0
81	20240229	180900	244539307	1852	1852	1852	1852	0
82	20240229	180800	244539307	1852	1852	1852	1852	0
83	20240229	180700	244539307	1852	1852	1852	1852	0
84	20240229	180600	244539307	1852	1852	1852	1852	0
85	20240229	180500	244539307	1852	1852	1852	1852	0
86	20240229	180400	244539307	1852	1852	1852	1852	0
87	20240229	180300	244539307	1852	1852	1852	1852	0
88	20240229	180200	244539307	1852	1852	1852	1852	0
89	20240229	180100	244539307	1852	1852	1852	1852	0
90	20240229	180000	244539307	1852	1852	1852	1852	0
91	20240229	175900	244539307	1852	1852	1852	1852	0
92	20240229	175800	244539307	1852	1852	1852	1852	4732
93	20240229	175700	244539307	1852	1852	1852	1852	0
94	20240229	175600	244539307	1852	1852	1852	1852	0
95	20240229	175500	244539307	1852	1852	1852	1852	0
96	20240229	175400	244539307	1852	1852	1852	1852	0
97	20240229	175300	244539307	1852	1852	1852	1852	0
98	20240229	175200	244539307	1852	1852	1852	1852	0
99	20240229	175100	244539307	1852	1852	1852	1852	0
100	20240229	175000	244539307	1852	1852	1852	1852	0
101	20240229	174900	244539307	1852	1852	1852	1852	0
102	20240229	174800	244539307	1852	1852	1852	1852	0
103	20240229	174700	244539307	1852	1852	1852	1852	0
104	20240229	174600	244539307	1852	1852	1852	1852	0
105	20240229	174500	244539307	1852	1852	1852	1852	0
106	20240229	174400	244539307	1852	1852	1852	1852	0
107	20240229	174300	244539307	1852	1852	1852	1852	0
108	20240229	174200	244539307	1852	1852	1852	1852	0
109	20240229	174100	244539307	1852	1852	1852	1852	0
110	20240229	174000	244539307	1852	1852	1852	1852	0
111	20240229	173900	244539307	1852	1852	1852	1852	0
112	20240229	173800	244539307	1852	1852	1852	1852	0
113	20240229	173700	244539307	1852	1852	1852	1852	0
114	20240229	173600	244539307	1852	1852	1852	1852	0
115	20240229	173500	244539307	1852	1852	1852	1852	0
116	20240229	173400	244539307	1852	1852	1852	1852	0
117	20240229	173300	244539307	1852	1852	1852	1852	0
118	20240229	173200	244539307	1852	1852	1852	1852	0
119	20240229	173100	244539307	1852	1852	1852	1852	0
120	20240229	173000	244539307	1852	1852	1852	1852	0
121	20240229	172900	244539307	1852	1852	1852	1852	0
122	20240229	172800	244539307	1852	1852	1852	1852	4732
123	20240229	172700	244539307	1852	1852	1852	1852	0
124	20240229	172600	244539307	1852	1852	1852	1852	0
125	20240229	172500	244539307	1852	1852	1852	1852	0
126	20240229	172400	244539307	1852	1852	1852	1852	0
127	20240229	172300	244539307	1852	1852	1852	1852	0
128	20240229	172200	244539307	1852	1852	1852	1852	0
129	20240229	172100	244539307	1852	1852	1852	1852	0
130	20240229	172000	244539307	1852	1852	1852	1852	0
131	20240229	171900	244539307	1852	1852	1852	1852	0
132	20240229	171800	244539307	1852	1852	1852	1852	0
133	20240229	171700	244539307	1852	1852	1852	1852	0
134	20240229	171600	244539307	1852	1852	1852	1852	0
135	20240229	171500	244539307	1852	1852	1852	1852	0
136	20240229	171400	244539307	1852	1852	1852	1852	0
137	20240229	171300	244539307	1852	1852	1852	1852	0
138	20240229	171200	244539307	1852	1852	1852	1852	0
139	20240229	171100	244539307	1852	1852	1852	1852	0
140	20240229	171000	244539307	1852	1852	1852	1852	0
141	20240229	170900	244539307	1852	1852	1852	1852	0
142	20240229	170800	244539307	1852	1852	1852	1852	0
143	20240229	170700	244539307	1852	1852	1852	1852	0
144	20240229	170600	244539307	1852	1852	1852	1852	0
145	20240229	170500	244539307	1852	1852	1852	1852	0
146	20240229	170400	244539307	1852	1852	1852	1852	0
147	20240229	170300	244539307	1852	1852	1852	1852	0
148	20240229	170200	244539307	1852	1852	1852	1852	0
149	20240229	170100	244539307	1852	1852	1852	1852	0
150	20240229	170000	244539307	1852	1852	1852	1852	0
151	20240229	165900	244539307	1852	1852	1852	1852	0
152	20240229	165800	244539307	1852	1852	1852	1852	4732
153	20240229	165700	244539307	1852	1852	1852	1852	0
154	20240229	165600	244539307	1852	1852	1852	1852	0
155	20240229	165500	244539307	1852	1852	1852	1852	0
156	20240229	165400	244539307	1852	1852	1852	1852	0
157	20240229	165300	244539307	1852	1852	1852	1852	0
158	20240229	165200	244539307	1852	1852	1852	1852	0
159	20240229	165100	244539307	1852	1852	1852	1852	0
160	20240229	165000	244539307	1852	1852	1852	1852	0
161	20240229	164900	244539307	1852	1852	1852	1852	0
162	20240229	164800	244539307	1852	1852	1852	1852	0
163	20240229	164700	244539307	1852	1852	1852	1852	0
164	20240229	164600	244539307	1852	1852	1852	1852	0
165	20240229	164500	244539307	1852	1852	1852	1852	0
166	20240229	164400	244539307	1852	1852	1852	1852	0
167	20240229	164300	244539307	1852	1852	1852	1852	0
168	20240229	164200	244539307	1852	1852	1852	1852	0
169	20240229	164100	244539307	1852	1852	1852	1852	0
170	20240229	164000	244539307	1852	1852	1852	1852	0
171	20240229	163900	244539307	1852	1852	1852	1852	0
172	20240229	163800	244539307	1852	1852	1852	1852	0
173	20240229	163700	244539307	1852	1852	1852	1852	0
174	20240229	163600	244539307	1852	1852	1852	1852	0
175	20240229	163500	244539307	1852	1852	1852	1852	0
176	20240229	163400	244539307	1852	1852	1852	1852	0
177	20240229	163300	244539307	1852	1852	1852	1852	0
178	20240229	163200	244539307	1852	1852	1852	1852	0
179	20240229	163100	244539307	1852	1852	1852	1852	0
180	20240229	163000	244539307	1852	1852	1852	1852	0
181	20240229	162900	244539307	1852	1852	1852	1852	0
182	20240229	162800	244539307	1852	1852	1852	1852	4732
183	20240229	162700	244539307	1852	1852	1852	1852	0
184	20240229	162600	244539307	1852	1852	1852	1852	0
185	20240229	162500	244539307	1852	1852	1852	1852	0
186	20240229	162400	244539307	1852	1852	1852	1852	0
187	20240229	162300	244539307	1852	1852	1852	1852	0
188	20240229	162200	244539307	1852	1852	1852	1852	0
189	20240229	162100	244539307	1852	1852	1852	1852	0
190	20240229	162000	244539307	1852	1852	1852	1852	0
191	20240229	161900	244539307	1852	1852	1852	1852	0
192	20240229	161800	244539307	1852	1852	1852	1852	0
193	20240229	161700	244539307	1852	1852	1852	1852	0
194	20240229	161600	244539307	1852	1852	1852	1852	0
195	20240229	161500	244539307	1852	1852	1852	1852	0
196	20240229	161400	244539307	1852	1852	1852	1852	0
197	20240229	161300	244539307	1852	1852	1852	1852	0
198	20240229	161200	244539307	1852	1852	1852	1852	0
199	20240229	161100	244539307	1852	1852	1852	1852	0
200	20240229	161000	244539307	1852	1852	1852	1852	0
201	20240229	160900	244539307	1852	1852	1852	1852	0
202	20240229	160800	244539307	1852	1852	1852	1852	0
203	20240229	160700	244539307	1852	1852	1852	1852	0
204	20240229	160600	244539307	1852	1852	1852	1852	0
205	20240229	160500	244539307	1852	1852	1852	1852	0
206	20240229	160400	244539307	1852	1852	1852	1852	0
207	20240229	160300	244539307	1852	1852	1852	1852	0
208	20240229	160200	244539307	1852	1852	1852	1852	0
209	20240229	160100	244539307	1852	1852	1852	1852	0
210	20240229	160000	244539307	1852	1852	1852	1852	0
211	20240229	155900	244539307	1852	1852	1852	1852	0
212	20240229	155800	244539307	1852	1852	1852	1852	4732
213	20240229	155700	244539307	1852	1852	1852	1852	0
214	20240229	155600	244539307	1852	1852	1852	1852	0
215	20240229	155500	244539307	1852	1852	1852	1852	0
216	20240229	155400	244539307	1852	1852	1852	1852	0
217	20240229	155300	244539307	1852	1852	1852	1852	0
218	20240229	155200	244539307	1852	1852	1852	1852	0
219	20240229	155100	244539307	1852	1852	1852	1852	0
220	20240229	155000	244539307	1852	1852	1852	1852	0
221	20240229	154900	244539307	1852	1852	1852	1852	0
222	20240229	154800	244539307	1852	1852	1852	1852	0
223	20240229	154700	244539307	1852	1852	1852	1852	0
224	20240229	154600	244539307	1852	1852	1852	1852	0
225	20240229	154500	244539307	1852	1852	1852	1852	0
226	20240229	154400	244539307	1852	1852	1852	1852	0
227	20240229	154300	244539307	1852	1852	1852	1852	0
228	20240229	154200	244539307	1852	1852	1852	1852	0
229	20240229	154100	244539307	1852	1852	1852	1852	0
230	20240229	154000	244539307	1852	1852	1852	1852	0
231	20240229	153900	244539307	1852	1852	1852	1852	0
232	20240229	153800	244539307	1852	1852	1852	1852	0
233	20240229	153700	244539307	1852	1852	1852	1852	0
234	20240229	153600	244539307	1852	1852	1852	1852	0
235	20240229	153500	244539307	1852	1852	1852	1852	0
236	20240229	153400	244539307	1852	1852	1852	1852	0
237	20240229	153300	244539307	1852	1852	1852	1852	0
238	20240229	153200	244539307	1852	1852	1852	1852	0
239	20240229	153100	244539307	1852	1852	1852	1852	0
240	20240229	153000	244539307	1852	1852	1852	1852	4732
241	20240229	152900	235775643	1848	1848	1848	1848	0
242	20240229	152800	235775643	1848	1848	1848	1848	0
243	20240229	152700	235775643	1848	1848	1848	1848	0
244	20240229	152600	235775643	1848	1848	1848	1848	0
245	20240229	152500	235775643	1848	1848	1848	1848	0
246	20240229	152400	235775643	1848	1848	1848	1848	0
247	20240229	152300	235775643	1848	1848	1848	1848	0
248	20240229	152200	235775643	1848	1848	1848	1848	0
249	20240229	152100	235775643	1848	1848	1848	1848	0
250	20240229	152000	235775643	1848	1848	1848	1848	0
251	20240229	151900	235775643	1848	1844	1848	1843	568
252	20240229	151800	234728353	1845	1845	1845	1845	552
253	20240229	151700	233709913	1848	1845	1848	1845	2
254	20240229	151600	233706220	1848	1844	1848	1844	332
255	20240229	151500	233093808	1844	1844	1844	1844	35
256	20240229	151400	233029268	1845	1845	1845	1845	125
257	20240229	151300	232798643	1849	1849	1849	1849	0
258	20240229	151200	232798643	1849	1849	1849	1849	0
259	20240229	151100	232798643	1849	1849	1849	1849	1
260	20240229	151000	232796794	1845	1844	1845	1844	1043
261	20240229	150900	230872525	1845	1849	1849	1845	45
262	20240229	150800	230789420	1849	1849	1849	1849	0
263	20240229	150700	230789420	1849	1845	1849	1845	979
264	20240229	150600	228983125	1845	1845	1845	1844	43
265	20240229	150500	228903802	1849	1849	1849	1847	12
266	20240229	150400	228881634	1846	1849	1849	1846	21
267	20240229	150300	228842855	1840	1842	1842	1840	1000
268	20240229	150200	227001653	1851	1851	1851	1851	0
269	20240229	150100	227001653	1851	1851	1851	1851	0
270	20240229	150000	227001653	1851	1851	1851	1851	0
271	20240229	145900	227001653	1851	1851	1851	1851	0
272	20240229	145800	227001653	1851	1850	1851	1850	111
273	20240229	145700	226796232	1851	1845	1851	1845	3696
274	20240229	145600	219961252	1850	1850	1850	1850	100
275	20240229	145500	219776252	1850	1849	1850	1849	300
276	20240229	145400	219221272	1850	1846	1850	1846	4625
277	20240229	145300	210674029	1846	1846	1846	1846	18
278	20240229	145200	210640801	1847	1847	1847	1847	0
279	20240229	145100	210640801	1847	1847	1847	1847	53
280	20240229	145000	210542910	1848	1848	1848	1848	0
281	20240229	144900	210542910	1848	1848	1848	1848	0
282	20240229	144800	210542910	1848	1846	1848	1846	233
283	20240229	144700	210112386	1850	1850	1850	1850	0
284	20240229	144600	210112386	1850	1850	1850	1850	0
285	20240229	144500	210112386	1850	1850	1850	1850	2
286	20240229	144400	210108686	1850	1850	1850	1850	1
287	20240229	144300	210106836	1837	1849	1849	1837	5694
288	20240229	144200	199631448	1848	1847	1848	1847	1705
289	20240229	144100	196481279	1846	1845	1846	1845	1009
290	20240229	144000	194618734	1846	1846	1846	1846	30
291	20240229	143900	194563354	1847	1843	1847	1843	16
292	20240229	143800	194533840	1843	1843	1843	1843	0
293	20240229	143700	194533840	1843	1843	1843	1843	0
294	20240229	143600	194533840	1843	1843	1843	1843	1
295	20240229	143500	194531997	1837	1840	1840	1837	4106
296	20240229	143400	186985467	1845	1839	1845	1839	137
297	20240229	143300	186733518	1839	1839	1839	1839	0
298	20240229	143200	186733518	1839	1839	1839	1839	1
299	20240229	143100	186731679	1845	1838	1845	1838	5
300	20240229	143000	186722467	1838	1839	1839	1838	920
301	20240229	142900	185030588	1839	1839	1839	1839	1
302	20240229	142800	185028749	1847	1847	1847	1847	0
303	20240229	142700	185028749	1847	1847	1847	1847	0
304	20240229	142600	185028749	1847	1847	1847	1847	0
305	20240229	142500	185028749	1847	1847	1847	1847	0
306	20240229	142400	185028749	1847	1847	1847	1847	2
307	20240229	142300	185025055	1839	1839	1839	1839	300
308	20240229	142200	184473355	1848	1848	1848	1848	1
309	20240229	142100	184471507	1839	1840	1840	1839	2000
310	20240229	142000	180793311	1852	1841	1852	1839	1376
311	20240229	141900	178261130	1844	1844	1844	1844	1
312	20240229	141800	178259286	1841	1841	1841	1841	12
313	20240229	141700	178237194	1844	1844	1844	1844	0
314	20240229	141600	178237194	1844	1844	1844	1844	0
315	20240229	141500	178237194	1844	1844	1844	1844	3
316	20240229	141400	178231662	1844	1841	1844	1841	290
317	20240229	141300	177697469	1841	1840	1841	1840	2352
318	20240229	141200	173368988	1840	1840	1840	1840	195
319	20240229	141100	173010188	1840	1840	1840	1840	14
320	20240229	141000	172984428	1841	1841	1841	1841	28
321	20240229	140900	172932880	1845	1845	1845	1845	0
322	20240229	140800	172932880	1845	1845	1845	1845	0
323	20240229	140700	172932880	1845	1845	1845	1845	0
324	20240229	140600	172932880	1845	1845	1845	1845	0
325	20240229	140500	172932880	1845	1845	1845	1845	0
326	20240229	140400	172932880	1845	1845	1845	1845	0
327	20240229	140300	172932880	1845	1845	1845	1845	0
328	20240229	140200	172932880	1845	1845	1845	1845	0
329	20240229	140100	172932880	1845	1843	1845	1843	7
330	20240229	140000	172919977	1843	1843	1843	1843	4
331	20240229	135900	172912605	1844	1844	1844	1844	10
332	20240229	135800	172894165	1845	1845	1845	1845	1
333	20240229	135700	172892320	1846	1846	1846	1846	0
334	20240229	135600	172892320	1846	1846	1846	1846	0
335	20240229	135500	172892320	1846	1846	1846	1846	0
336	20240229	135400	172892320	1846	1846	1846	1846	0
337	20240229	135300	172892320	1846	1846	1846	1846	0
338	20240229	135200	172892320	1846	1840	1846	1840	1180
339	20240229	135100	170721114	1840	1841	1841	1840	240
340	20240229	135000	170279414	1847	1847	1847	1847	0
341	20240229	134900	170279414	1847	1847	1847	1847	1
342	20240229	134800	170277567	1840	1840	1840	1840	1218
343	20240229	134700	168036447	1847	1847	1847	1847	2
344	20240229	134600	168032753	1840	1840	1840	1840	1120
345	20240229	134500	165971953	1849	1849	1849	1849	1
346	20240229	134400	165970104	1840	1840	1840	1840	3000
347	20240229	134300	160450104	1840	1843	1843	1840	5177
348	20240229	134200	150920016	1843	1843	1843	1843	2
349	20240229	134100	150916330	1843	1843	1843	1843	2
350	20240229	134000	150912644	1850	1850	1850	1850	0
351	20240229	133900	150912644	1850	1850	1850	1850	0
352	20240229	133800	150912644	1850	1850	1850	1850	0
353	20240229	133700	150912644	1850	1850	1850	1850	1
354	20240229	133600	150910794	1841	1841	1841	1841	0
355	20240229	133500	150910794	1841	1850	1850	1841	322
356	20240229	133400	150317974	1842	1842	1842	1842	1102
357	20240229	133300	148288090	1851	1851	1851	1851	0
358	20240229	133200	148288090	1851	1851	1851	1851	2
359	20240229	133100	148284388	1842	1851	1851	1842	101
360	20240229	133000	148098337	1843	1843	1843	1843	0
361	20240229	132900	148098337	1843	1843	1843	1843	0
362	20240229	132800	148098337	1843	1843	1843	1843	0
363	20240229	132700	148098337	1843	1843	1843	1843	0
364	20240229	132600	148098337	1843	1843	1843	1843	500
365	20240229	132500	147176837	1853	1853	1853	1853	0
366	20240229	132400	147176837	1853	1853	1853	1853	0
367	20240229	132300	147176837	1853	1853	1853	1842	831
368	20240229	132200	145645521	1843	1843	1843	1843	0
369	20240229	132100	145645521	1843	1843	1843	1843	0
370	20240229	132000	145645521	1843	1843	1843	1843	0
371	20240229	131900	145645521	1843	1843	1843	1843	0
372	20240229	131800	145645521	1843	1843	1843	1843	140
373	20240229	131700	145387501	1843	1843	1843	1843	0
374	20240229	131600	145387501	1843	1843	1843	1843	100
375	20240229	131500	145203201	1843	1843	1843	1843	0
376	20240229	131400	145203201	1843	1843	1843	1843	0
377	20240229	131300	145203201	1843	1843	1843	1843	0
378	20240229	131200	145203201	1843	1843	1843	1843	0
379	20240229	131100	145203201	1843	1843	1843	1843	600
380	20240229	131000	144097401	1853	1853	1853	1853	1
381	20240229	130900	144095548	1843	1843	1843	1843	152
382	20240229	130800	143815412	1843	1853	1853	1843	3
383	20240229	130700	143809873	1850	1853	1853	1850	151
384	20240229	130600	143530520	1843	1843	1843	1843	7
385	20240229	130500	143517619	1853	1851	1853	1851	641
386	20240229	130400	142330586	1851	1851	1851	1851	1
387	20240229	130300	142328735	1852	1852	1852	1852	100
388	20240229	130200	142143535	1852	1852	1852	1851	3
389	20240229	130100	142137980	1852	1852	1852	1852	0
390	20240229	130000	142137980	1852	1852	1852	1852	2
391	20240229	125900	142134276	1842	1842	1842	1842	0
392	20240229	125800	142134276	1842	1842	1842	1842	0
393	20240229	125700	142134276	1842	1842	1842	1842	0
394	20240229	125600	142134276	1842	1842	1842	1842	0
395	20240229	125500	142134276	1842	1843	1843	1842	1060
396	20240229	125400	140181748	1852	1852	1852	1852	0
397	20240229	125300	140181748	1852	1852	1852	1852	0
398	20240229	125200	140181748	1852	1852	1852	1852	0
399	20240229	125100	140181748	1852	1852	1852	1852	3
400	20240229	125000	140176192	1854	1854	1854	1854	0
401	20240229	124900	140176192	1854	1854	1854	1854	0
402	20240229	124800	140176192	1854	1854	1854	1854	0
403	20240229	124700	140176192	1854	1854	1854	1854	0
404	20240229	124600	140176192	1854	1854	1854	1854	0
405	20240229	124500	140176192	1854	1844	1854	1841	2143
406	20240229	124400	136227219	1844	1845	1845	1844	142
407	20240229	124300	135965365	1845	1845	1845	1845	3
408	20240229	124200	135959830	1845	1845	1845	1845	2
409	20240229	124100	135956140	1854	1845	1854	1845	190
410	20240229	124000	135605581	1845	1844	1845	1844	3014
411	20240229	123900	130047764	1845	1845	1845	1845	1000
412	20240229	123800	128202764	1844	1845	1845	1844	841
413	20240229	123700	126651150	1845	1845	1845	1845	0
414	20240229	123600	126651150	1845	1845	1845	1845	900
415	20240229	123500	124990650	1845	1852	1852	1845	31
416	20240229	123400	124933245	1854	1854	1854	1854	0
417	20240229	123300	124933245	1854	1854	1854	1854	0
418	20240229	123200	124933245	1854	1854	1854	1854	0
419	20240229	123100	124933245	1854	1854	1854	1854	1
420	20240229	123000	124931391	1855	1855	1855	1855	0
421	20240229	122900	124931391	1855	1855	1855	1855	0
422	20240229	122800	124931391	1855	1855	1855	1855	0
423	20240229	122700	124931391	1855	1855	1855	1855	0
424	20240229	122600	124931391	1855	1855	1855	1855	0
425	20240229	122500	124931391	1855	1845	1855	1845	1100
426	20240229	122400	122891891	1855	1855	1855	1855	0
427	20240229	122300	122891891	1855	1855	1855	1855	12
428	20240229	122200	122869631	1855	1855	1855	1855	0
429	20240229	122100	122869631	1855	1855	1855	1855	0
430	20240229	122000	122869631	1855	1855	1855	1855	0
431	20240229	121900	122869631	1855	1855	1855	1855	54
432	20240229	121800	122769461	1855	1855	1855	1855	0
433	20240229	121700	122769461	1855	1855	1855	1855	0
434	20240229	121600	122769461	1855	1855	1855	1855	0
435	20240229	121500	122769461	1855	1855	1855	1855	0
436	20240229	121400	122769461	1855	1855	1855	1855	0
437	20240229	121300	122769461	1855	1856	1856	1855	47
438	20240229	121200	122682230	1856	1856	1856	1856	846
439	20240229	121100	121112054	1857	1854	1857	1854	2500
440	20240229	121000	116471432	1845	1847	1847	1845	2000
441	20240229	120900	112780776	1858	1858	1858	1858	0
442	20240229	120800	112780776	1858	1858	1858	1858	0
443	20240229	120700	112780776	1858	1858	1858	1858	0
444	20240229	120600	112780776	1858	1858	1858	1858	0
445	20240229	120500	112780776	1858	1858	1858	1858	1
446	20240229	120400	112778918	1846	1846	1846	1846	385
447	20240229	120300	112068208	1846	1846	1846	1846	0
448	20240229	120200	112068208	1846	1846	1846	1846	0
449	20240229	120100	112068208	1846	1846	1846	1846	0
450	20240229	120000	112068208	1846	1846	1846	1846	0
451	20240229	115900	112068208	1846	1846	1846	1846	2
452	20240229	115800	112064516	1846	1846	1846	1846	200
453	20240229	115700	111695316	1848	1848	1848	1848	346
454	20240229	115600	111055908	1848	1848	1848	1848	0
455	20240229	115500	111055908	1848	1848	1848	1848	4
456	20240229	115400	111048516	1859	1859	1859	1859	2
457	20240229	115300	111044798	1857	1857	1857	1857	5
458	20240229	115200	111035513	1858	1858	1858	1858	0
459	20240229	115100	111035513	1858	1858	1858	1858	0
460	20240229	115000	111035513	1858	1858	1858	1858	8
461	20240229	114900	111020649	1858	1858	1858	1858	1000
462	20240229	114800	109162649	1858	1846	1858	1846	173
463	20240229	114700	108843279	1848	1848	1848	1848	0
464	20240229	114600	108843279	1848	1848	1848	1848	299
465	20240229	114500	108290727	1848	1848	1848	1848	0
466	20240229	114400	108290727	1848	1848	1848	1848	0
467	20240229	114300	108290727	1848	1848	1848	1848	0
468	20240229	114200	108290727	1848	1848	1848	1848	1
469	20240229	114100	108288879	1846	1846	1846	1846	276
470	20240229	114000	107779383	1846	1846	1846	1846	0
471	20240229	113900	107779383	1846	1852	1852	1846	311
472	20240229	113800	107205271	1848	1849	1849	1848	1195
473	20240229	113700	104996716	1849	1850	1850	1849	42
474	20240229	113600	104919017	1849	1849	1849	1849	250
475	20240229	113500	104456767	1849	1850	1850	1849	2522
476	20240229	113400	99791626	1850	1851	1851	1850	2091
477	20240229	113300	95922050	1859	1859	1859	1859	0
478	20240229	113200	95922050	1859	1859	1859	1859	1
479	20240229	113100	95920191	1855	1860	1861	1855	38
480	20240229	113000	95849545	1861	1860	1861	1860	4
481	20240229	112900	95842104	1860	1861	1861	1860	110
482	20240229	112800	95637404	1861	1860	1861	1858	2311
483	20240229	112700	91338811	1860	1852	1861	1852	44
484	20240229	112600	91257306	1852	1852	1852	1852	0
485	20240229	112500	91257306	1852	1852	1852	1852	0
486	20240229	112400	91257306	1852	1852	1852	1852	1
487	20240229	112300	91255454	1851	1851	1851	1851	0
488	20240229	112200	91255454	1851	1851	1851	1851	0
489	20240229	112100	91255454	1851	1851	1851	1851	119
490	20240229	112000	91035185	1851	1851	1851	1851	0
491	20240229	111900	91035185	1851	1851	1851	1851	0
492	20240229	111800	91035185	1851	1851	1851	1851	0
493	20240229	111700	91035185	1851	1851	1851	1851	22
494	20240229	111600	90994463	1852	1852	1852	1852	0
495	20240229	111500	90994463	1852	1852	1852	1852	10
496	20240229	111400	90975943	1851	1851	1851	1851	0
497	20240229	111300	90975943	1851	1854	1854	1851	1646
498	20240229	111200	87927062	1855	1855	1855	1855	0
499	20240229	111100	87927062	1855	1855	1855	1855	0
500	20240229	111000	87927062	1855	1855	1855	1855	0
501	20240229	110900	87927062	1855	1855	1855	1855	0
502	20240229	110800	87927062	1855	1855	1855	1855	10
503	20240229	110700	87908512	1862	1862	1862	1862	0
504	20240229	110600	87908512	1862	1862	1862	1862	0
505	20240229	110500	87908512	1862	1862	1862	1862	0
506	20240229	110400	87908512	1862	1862	1862	1862	0
507	20240229	110300	87908512	1862	1862	1862	1862	20
508	20240229	110200	87871272	1863	1863	1863	1863	0
509	20240229	110100	87871272	1863	1854	1863	1854	11
510	20240229	110000	87850858	1854	1854	1854	1854	450
511	20240229	105900	87016558	1853	1853	1853	1853	0
512	20240229	105800	87016558	1853	1853	1853	1853	0
513	20240229	105700	87016558	1853	1853	1853	1853	0
514	20240229	105600	87016558	1853	1853	1853	1853	0
515	20240229	105500	87016558	1853	1853	1853	1853	1
516	20240229	105400	87014705	1853	1853	1853	1853	371
517	20240229	105300	86327242	1853	1853	1853	1853	0
518	20240229	105200	86327242	1853	1853	1853	1853	0
519	20240229	105100	86327242	1853	1853	1853	1853	0
520	20240229	105000	86327242	1853	1853	1853	1853	0
521	20240229	104900	86327242	1853	1853	1853	1853	1
522	20240229	104800	86325389	1853	1853	1853	1853	0
523	20240229	104700	86325389	1853	1853	1853	1853	0
524	20240229	104600	86325389	1853	1853	1853	1853	0
525	20240229	104500	86325389	1853	1853	1853	1853	50
526	20240229	104400	86232739	1853	1853	1853	1853	0
527	20240229	104300	86232739	1853	1853	1853	1853	0
528	20240229	104200	86232739	1853	1853	1853	1853	0
529	20240229	104100	86232739	1853	1853	1853	1853	0
530	20240229	104000	86232739	1853	1845	1853	1845	12
531	20240229	103900	86210591	1845	1845	1845	1845	280
532	20240229	103800	85693991	1845	1845	1845	1845	0
533	20240229	103700	85693991	1845	1845	1845	1845	0
534	20240229	103600	85693991	1845	1845	1845	1845	2301
535	20240229	103500	81448646	1845	1845	1845	1845	616
536	20240229	103400	80312126	1853	1852	1853	1852	18
537	20240229	103300	80278777	1853	1853	1853	1853	0
538	20240229	103200	80278777	1853	1853	1853	1845	351
539	20240229	103100	79631166	1846	1846	1846	1846	575
540	20240229	103000	78569716	1846	1846	1846	1846	0
541	20240229	102900	78569716	1846	1846	1846	1846	1
542	20240229	102800	78567870	1846	1846	1846	1846	701
543	20240229	102700	77273824	1846	1846	1846	1846	325
544	20240229	102600	76673874	1846	1846	1846	1846	0
545	20240229	102500	76673874	1846	1846	1846	1846	0
546	20240229	102400	76673874	1846	1846	1846	1846	145
547	20240229	102300	76406204	1846	1846	1846	1846	17
548	20240229	102200	76374822	1853	1853	1853	1853	0
549	20240229	102100	76374822	1853	1851	1853	1851	3
550	20240229	102000	76369265	1852	1852	1852	1846	69
551	20240229	101900	76241873	1846	1846	1846	1846	800
552	20240229	101800	74765073	1846	1846	1846	1846	0
553	20240229	101700	74765073	1846	1846	1846	1846	102
554	20240229	101600	74576781	1846	1846	1846	1846	30
555	20240229	101500	74521401	1847	1847	1847	1847	296
556	20240229	101400	73974689	1849	1849	1849	1849	203
557	20240229	101300	73599342	1849	1849	1849	1849	0
558	20240229	101200	73599342	1849	1849	1849	1849	271
559	20240229	101100	73098263	1849	1849	1849	1849	0
560	20240229	101000	73098263	1849	1849	1849	1849	1
561	20240229	100900	73096414	1849	1849	1849	1849	149
562	20240229	100800	72820913	1854	1854	1854	1854	0
563	20240229	100700	72820913	1854	1850	1854	1850	450
564	20240229	100600	71987713	1847	1847	1847	1847	0
565	20240229	100500	71987713	1847	1847	1847	1847	0
566	20240229	100400	71987713	1847	1847	1847	1847	5
567	20240229	100300	71978478	1844	1844	1844	1844	50
568	20240229	100200	71886278	1844	1844	1844	1844	2
569	20240229	100100	71882590	1853	1845	1853	1845	690
570	20240229	100000	70609444	1845	1850	1850	1845	651
571	20240229	095900	69407199	1849	1850	1850	1849	1003
572	20240229	095800	67552031	1851	1853	1853	1851	3
573	20240229	095700	67546475	1849	1849	1849	1849	0
574	20240229	095600	67546475	1849	1849	1849	1849	0
575	20240229	095500	67546475	1849	1849	1849	1849	52
576	20240229	095400	67450327	1849	1853	1853	1849	8
577	20240229	095300	67435519	1853	1853	1853	1853	1
578	20240229	095200	67433666	1849	1849	1849	1849	0
579	20240229	095100	67433666	1849	1849	1849	1849	73
580	20240229	095000	67298689	1849	1849	1849	1849	535
581	20240229	094900	66309474	1853	1853	1853	1853	0
582	20240229	094800	66309474	1853	1853	1853	1853	0
583	20240229	094700	66309474	1853	1853	1853	1853	1
584	20240229	094600	66307621	1853	1849	1853	1849	63
585	20240229	094500	66191130	1853	1853	1853	1853	0
586	20240229	094400	66191130	1853	1853	1853	1853	0
587	20240229	094300	66191130	1853	1854	1854	1853	41
588	20240229	094200	66115126	1853	1853	1853	1853	39
589	20240229	094100	66042859	1853	1854	1854	1853	174
590	20240229	094000	65720270	1854	1853	1854	1853	989
591	20240229	093900	63887590	1853	1853	1853	1853	46
592	20240229	093800	63802352	1853	1850	1853	1850	101
593	20240229	093700	63615499	1850	1848	1850	1848	5104
594	20240229	093600	54179574	1848	1843	1848	1842	743
595	20240229	093500	52810299	1848	1848	1848	1848	0
596	20240229	093400	52810299	1848	1848	1848	1848	1
597	20240229	093300	52808451	1848	1848	1848	1848	200
598	20240229	093200	52438851	1848	1848	1848	1848	220
599	20240229	093100	52032291	1848	1848	1848	1848	0
600	20240229	093000	52032291	1848	1848	1848	1848	1001
601	20240229	092900	50182443	1842	1842	1842	1842	409
602	20240229	092800	49429065	1848	1848	1848	1848	1006
603	20240229	092700	47569977	1848	1848	1848	1848	3477
604	20240229	092600	41144481	1848	1848	1848	1848	20
605	20240229	092500	41107521	1848	1848	1848	1842	42
606	20240229	092400	41030145	1848	1848	1848	1848	0
607	20240229	092300	41030145	1848	1848	1848	1848	0
608	20240229	092200	41030145	1848	1841	1848	1841	211
609	20240229	092100	40641677	1841	1849	1849	1841	270
610	20240229	092000	40144527	1849	1849	1849	1849	0
611	20240229	091900	40144527	1849	1849	1849	1840	173
612	20240229	091800	39826006	1849	1841	1849	1840	3796
613	20240229	091700	32841036	1841	1841	1841	1841	2500
614	20240229	091600	28238536	1850	1850	1850	1850	42
615	20240229	091500	28160836	1851	1851	1851	1851	0
616	20240229	091400	28160836	1851	1851	1851	1851	1
617	20240229	091300	28158985	1841	1842	1842	1841	230
618	20240229	091200	27735455	1851	1845	1851	1845	1065
619	20240229	091100	25770024	1842	1850	1850	1842	91
620	20240229	091000	25602382	1845	1850	1850	1845	62
621	20240229	090900	25487782	1852	1852	1852	1852	4070
622	20240229	090800	17950142	1853	1842	1853	1841	251
623	20240229	090700	17487929	1853	1852	1853	1852	101
624	20240229	090600	17300876	1853	1854	1854	1842	2354
625	20240229	090500	12947601	1854	1854	1854	1854	28
626	20240229	090400	12895689	1854	1854	1854	1841	2193
627	20240229	090300	8839118	1865	1865	1865	1865	2
628	20240229	090200	8835388	1867	1843	1867	1841	273
629	20240229	090100	8329919	1843	1858	1875	1843	2419
630	20240229	090000	3841987	1877	1841	1878	1841	1912