KissMeData/095910/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200200	70800957	1838	1838	1838	1838	1442
3	20240228	200100	70800957	1838	1838	1838	1838	0
4	20240228	200000	70800957	1838	1838	1838	1838	0
5	20240228	195900	70800957	1838	1838	1838	1838	0
6	20240228	195800	70800957	1838	1838	1838	1838	0
7	20240228	195700	70800957	1838	1838	1838	1838	0
8	20240228	195600	70800957	1838	1838	1838	1838	0
9	20240228	195500	70800957	1838	1838	1838	1838	0
10	20240228	195400	70800957	1838	1838	1838	1838	0
11	20240228	195300	70800957	1838	1838	1838	1838	0
12	20240228	195200	70800957	1838	1838	1838	1838	0
13	20240228	195100	70800957	1838	1838	1838	1838	0
14	20240228	195000	70800957	1838	1838	1838	1838	0
15	20240228	194900	70800957	1838	1838	1838	1838	0
16	20240228	194800	70800957	1838	1838	1838	1838	0
17	20240228	194700	70800957	1838	1838	1838	1838	0
18	20240228	194600	70800957	1838	1838	1838	1838	0
19	20240228	194500	70800957	1838	1838	1838	1838	0
20	20240228	194400	70800957	1838	1838	1838	1838	0
21	20240228	194300	70800957	1838	1838	1838	1838	0
22	20240228	194200	70800957	1838	1838	1838	1838	0
23	20240228	194100	70800957	1838	1838	1838	1838	0
24	20240228	194000	70800957	1838	1838	1838	1838	0
25	20240228	193900	70800957	1838	1838	1838	1838	0
26	20240228	193800	70800957	1838	1838	1838	1838	0
27	20240228	193700	70800957	1838	1838	1838	1838	0
28	20240228	193600	70800957	1838	1838	1838	1838	0
29	20240228	193500	70800957	1838	1838	1838	1838	0
30	20240228	193400	70800957	1838	1838	1838	1838	0
31	20240228	193300	70800957	1838	1838	1838	1838	0
32	20240228	193200	70800957	1838	1838	1838	1838	1442
33	20240228	193100	70800957	1838	1838	1838	1838	0
34	20240228	193000	70800957	1838	1838	1838	1838	0
35	20240228	192900	70800957	1838	1838	1838	1838	0
36	20240228	192800	70800957	1838	1838	1838	1838	0
37	20240228	192700	70800957	1838	1838	1838	1838	0
38	20240228	192600	70800957	1838	1838	1838	1838	0
39	20240228	192500	70800957	1838	1838	1838	1838	0
40	20240228	192400	70800957	1838	1838	1838	1838	0
41	20240228	192300	70800957	1838	1838	1838	1838	0
42	20240228	192200	70800957	1838	1838	1838	1838	0
43	20240228	192100	70800957	1838	1838	1838	1838	0
44	20240228	192000	70800957	1838	1838	1838	1838	0
45	20240228	191900	70800957	1838	1838	1838	1838	0
46	20240228	191800	70800957	1838	1838	1838	1838	0
47	20240228	191700	70800957	1838	1838	1838	1838	0
48	20240228	191600	70800957	1838	1838	1838	1838	0
49	20240228	191500	70800957	1838	1838	1838	1838	0
50	20240228	191400	70800957	1838	1838	1838	1838	0
51	20240228	191300	70800957	1838	1838	1838	1838	0
52	20240228	191200	70800957	1838	1838	1838	1838	0
53	20240228	191100	70800957	1838	1838	1838	1838	0
54	20240228	191000	70800957	1838	1838	1838	1838	0
55	20240228	190900	70800957	1838	1838	1838	1838	0
56	20240228	190800	70800957	1838	1838	1838	1838	0
57	20240228	190700	70800957	1838	1838	1838	1838	0
58	20240228	190600	70800957	1838	1838	1838	1838	0
59	20240228	190500	70800957	1838	1838	1838	1838	0
60	20240228	190400	70800957	1838	1838	1838	1838	0
61	20240228	190300	70800957	1838	1838	1838	1838	0
62	20240228	190200	70800957	1838	1838	1838	1838	1442
63	20240228	190100	70800957	1838	1838	1838	1838	0
64	20240228	190000	70800957	1838	1838	1838	1838	0
65	20240228	185900	70800957	1838	1838	1838	1838	0
66	20240228	185800	70800957	1838	1838	1838	1838	0
67	20240228	185700	70800957	1838	1838	1838	1838	0
68	20240228	185600	70800957	1838	1838	1838	1838	0
69	20240228	185500	70800957	1838	1838	1838	1838	0
70	20240228	185400	70800957	1838	1838	1838	1838	0
71	20240228	185300	70800957	1838	1838	1838	1838	0
72	20240228	185200	70800957	1838	1838	1838	1838	0
73	20240228	185100	70800957	1838	1838	1838	1838	0
74	20240228	185000	70800957	1838	1838	1838	1838	0
75	20240228	184900	70800957	1838	1838	1838	1838	0
76	20240228	184800	70800957	1838	1838	1838	1838	0
77	20240228	184700	70800957	1838	1838	1838	1838	0
78	20240228	184600	70800957	1838	1838	1838	1838	0
79	20240228	184500	70800957	1838	1838	1838	1838	0
80	20240228	184400	70800957	1838	1838	1838	1838	0
81	20240228	184300	70800957	1838	1838	1838	1838	0
82	20240228	184200	70800957	1838	1838	1838	1838	0
83	20240228	184100	70800957	1838	1838	1838	1838	0
84	20240228	184000	70800957	1838	1838	1838	1838	0
85	20240228	183900	70800957	1838	1838	1838	1838	0
86	20240228	183800	70800957	1838	1838	1838	1838	0
87	20240228	183700	70800957	1838	1838	1838	1838	0
88	20240228	183600	70800957	1838	1838	1838	1838	0
89	20240228	183500	70800957	1838	1838	1838	1838	0
90	20240228	183400	70800957	1838	1838	1838	1838	0
91	20240228	183300	70800957	1838	1838	1838	1838	0
92	20240228	183200	70800957	1838	1838	1838	1838	1442
93	20240228	183100	70800957	1838	1838	1838	1838	0
94	20240228	183000	70800957	1838	1838	1838	1838	0
95	20240228	182900	70800957	1838	1838	1838	1838	0
96	20240228	182800	70800957	1838	1838	1838	1838	0
97	20240228	182700	70800957	1838	1838	1838	1838	0
98	20240228	182600	70800957	1838	1838	1838	1838	0
99	20240228	182500	70800957	1838	1838	1838	1838	0
100	20240228	182400	70800957	1838	1838	1838	1838	0
101	20240228	182300	70800957	1838	1838	1838	1838	0
102	20240228	182200	70800957	1838	1838	1838	1838	0
103	20240228	182100	70800957	1838	1838	1838	1838	0
104	20240228	182000	70800957	1838	1838	1838	1838	0
105	20240228	181900	70800957	1838	1838	1838	1838	0
106	20240228	181800	70800957	1838	1838	1838	1838	0
107	20240228	181700	70800957	1838	1838	1838	1838	0
108	20240228	181600	70800957	1838	1838	1838	1838	0
109	20240228	181500	70800957	1838	1838	1838	1838	0
110	20240228	181400	70800957	1838	1838	1838	1838	0
111	20240228	181300	70800957	1838	1838	1838	1838	0
112	20240228	181200	70800957	1838	1838	1838	1838	0
113	20240228	181100	70800957	1838	1838	1838	1838	0
114	20240228	181000	70800957	1838	1838	1838	1838	0
115	20240228	180900	70800957	1838	1838	1838	1838	0
116	20240228	180800	70800957	1838	1838	1838	1838	0
117	20240228	180700	70800957	1838	1838	1838	1838	0
118	20240228	180600	70800957	1838	1838	1838	1838	0
119	20240228	180500	70800957	1838	1838	1838	1838	0
120	20240228	180400	70800957	1838	1838	1838	1838	0
121	20240228	180300	70800957	1838	1838	1838	1838	0
122	20240228	180200	70800957	1838	1838	1838	1838	1442
123	20240228	180100	70800957	1838	1838	1838	1838	0
124	20240228	180000	70800957	1838	1838	1838	1838	0
125	20240228	175900	70800957	1838	1838	1838	1838	0
126	20240228	175800	70800957	1838	1838	1838	1838	0
127	20240228	175700	70800957	1838	1838	1838	1838	0
128	20240228	175600	70800957	1838	1838	1838	1838	0
129	20240228	175500	70800957	1838	1838	1838	1838	0
130	20240228	175400	70800957	1838	1838	1838	1838	0
131	20240228	175300	70800957	1838	1838	1838	1838	0
132	20240228	175200	70800957	1838	1838	1838	1838	0
133	20240228	175100	70800957	1838	1838	1838	1838	0
134	20240228	175000	70800957	1838	1838	1838	1838	0
135	20240228	174900	70800957	1838	1838	1838	1838	0
136	20240228	174800	70800957	1838	1838	1838	1838	0
137	20240228	174700	70800957	1838	1838	1838	1838	0
138	20240228	174600	70800957	1838	1838	1838	1838	0
139	20240228	174500	70800957	1838	1838	1838	1838	0
140	20240228	174400	70800957	1838	1838	1838	1838	0
141	20240228	174300	70800957	1838	1838	1838	1838	0
142	20240228	174200	70800957	1838	1838	1838	1838	0
143	20240228	174100	70800957	1838	1838	1838	1838	0
144	20240228	174000	70800957	1838	1838	1838	1838	0
145	20240228	173900	70800957	1838	1838	1838	1838	0
146	20240228	173800	70800957	1838	1838	1838	1838	0
147	20240228	173700	70800957	1838	1838	1838	1838	0
148	20240228	173600	70800957	1838	1838	1838	1838	0
149	20240228	173500	70800957	1838	1838	1838	1838	0
150	20240228	173400	70800957	1838	1838	1838	1838	0
151	20240228	173300	70800957	1838	1838	1838	1838	0
152	20240228	173200	70800957	1838	1838	1838	1838	1442
153	20240228	173100	70800957	1838	1838	1838	1838	0
154	20240228	173000	70800957	1838	1838	1838	1838	0
155	20240228	172900	70800957	1838	1838	1838	1838	0
156	20240228	172800	70800957	1838	1838	1838	1838	0
157	20240228	172700	70800957	1838	1838	1838	1838	0
158	20240228	172600	70800957	1838	1838	1838	1838	0
159	20240228	172500	70800957	1838	1838	1838	1838	0
160	20240228	172400	70800957	1838	1838	1838	1838	0
161	20240228	172300	70800957	1838	1838	1838	1838	0
162	20240228	172200	70800957	1838	1838	1838	1838	0
163	20240228	172100	70800957	1838	1838	1838	1838	0
164	20240228	172000	70800957	1838	1838	1838	1838	0
165	20240228	171900	70800957	1838	1838	1838	1838	0
166	20240228	171800	70800957	1838	1838	1838	1838	0
167	20240228	171700	70800957	1838	1838	1838	1838	0
168	20240228	171600	70800957	1838	1838	1838	1838	0
169	20240228	171500	70800957	1838	1838	1838	1838	0
170	20240228	171400	70800957	1838	1838	1838	1838	0
171	20240228	171300	70800957	1838	1838	1838	1838	0
172	20240228	171200	70800957	1838	1838	1838	1838	0
173	20240228	171100	70800957	1838	1838	1838	1838	0
174	20240228	171000	70800957	1838	1838	1838	1838	0
175	20240228	170900	70800957	1838	1838	1838	1838	0
176	20240228	170800	70800957	1838	1838	1838	1838	0
177	20240228	170700	70800957	1838	1838	1838	1838	0
178	20240228	170600	70800957	1838	1838	1838	1838	0
179	20240228	170500	70800957	1838	1838	1838	1838	0
180	20240228	170400	70800957	1838	1838	1838	1838	0
181	20240228	170300	70800957	1838	1838	1838	1838	0
182	20240228	170200	70800957	1838	1838	1838	1838	1442
183	20240228	170100	70800957	1838	1838	1838	1838	0
184	20240228	170000	70800957	1838	1838	1838	1838	0
185	20240228	165900	70800957	1838	1838	1838	1838	0
186	20240228	165800	70800957	1838	1838	1838	1838	0
187	20240228	165700	70800957	1838	1838	1838	1838	0
188	20240228	165600	70800957	1838	1838	1838	1838	0
189	20240228	165500	70800957	1838	1838	1838	1838	0
190	20240228	165400	70800957	1838	1838	1838	1838	0
191	20240228	165300	70800957	1838	1838	1838	1838	0
192	20240228	165200	70800957	1838	1838	1838	1838	0
193	20240228	165100	70800957	1838	1838	1838	1838	0
194	20240228	165000	70800957	1838	1838	1838	1838	0
195	20240228	164900	70800957	1838	1838	1838	1838	0
196	20240228	164800	70800957	1838	1838	1838	1838	0
197	20240228	164700	70800957	1838	1838	1838	1838	0
198	20240228	164600	70800957	1838	1838	1838	1838	0
199	20240228	164500	70800957	1838	1838	1838	1838	0
200	20240228	164400	70800957	1838	1838	1838	1838	0
201	20240228	164300	70800957	1838	1838	1838	1838	0
202	20240228	164200	70800957	1838	1838	1838	1838	0
203	20240228	164100	70800957	1838	1838	1838	1838	0
204	20240228	164000	70800957	1838	1838	1838	1838	0
205	20240228	163900	70800957	1838	1838	1838	1838	0
206	20240228	163800	70800957	1838	1838	1838	1838	0
207	20240228	163700	70800957	1838	1838	1838	1838	0
208	20240228	163600	70800957	1838	1838	1838	1838	0
209	20240228	163500	70800957	1838	1838	1838	1838	0
210	20240228	163400	70800957	1838	1838	1838	1838	0
211	20240228	163300	70800957	1838	1838	1838	1838	0
212	20240228	163200	70800957	1838	1838	1838	1838	1442
213	20240228	163100	70800957	1838	1838	1838	1838	0
214	20240228	163000	70800957	1838	1838	1838	1838	0
215	20240228	162900	70800957	1838	1838	1838	1838	0
216	20240228	162800	70800957	1838	1838	1838	1838	0
217	20240228	162700	70800957	1838	1838	1838	1838	0
218	20240228	162600	70800957	1838	1838	1838	1838	0
219	20240228	162500	70800957	1838	1838	1838	1838	0
220	20240228	162400	70800957	1838	1838	1838	1838	0
221	20240228	162300	70800957	1838	1838	1838	1838	0
222	20240228	162200	70800957	1838	1838	1838	1838	0
223	20240228	162100	70800957	1838	1838	1838	1838	0
224	20240228	162000	70800957	1838	1838	1838	1838	0
225	20240228	161900	70800957	1838	1838	1838	1838	0
226	20240228	161800	70800957	1838	1838	1838	1838	0
227	20240228	161700	70800957	1838	1838	1838	1838	0
228	20240228	161600	70800957	1838	1838	1838	1838	0
229	20240228	161500	70800957	1838	1838	1838	1838	0
230	20240228	161400	70800957	1838	1838	1838	1838	0
231	20240228	161300	70800957	1838	1838	1838	1838	0
232	20240228	161200	70800957	1838	1838	1838	1838	0
233	20240228	161100	70800957	1838	1838	1838	1838	0
234	20240228	161000	70800957	1838	1838	1838	1838	0
235	20240228	160900	70800957	1838	1838	1838	1838	0
236	20240228	160800	70800957	1838	1838	1838	1838	0
237	20240228	160700	70800957	1838	1838	1838	1838	0
238	20240228	160600	70800957	1838	1838	1838	1838	0
239	20240228	160500	70800957	1838	1838	1838	1838	0
240	20240228	160400	70800957	1838	1838	1838	1838	0
241	20240228	160300	70800957	1838	1838	1838	1838	0
242	20240228	160200	70800957	1838	1838	1838	1838	1442
243	20240228	160100	70800957	1838	1838	1838	1838	0
244	20240228	160000	70800957	1838	1838	1838	1838	0
245	20240228	155900	70800957	1838	1838	1838	1838	0
246	20240228	155800	70800957	1838	1838	1838	1838	0
247	20240228	155700	70800957	1838	1838	1838	1838	0
248	20240228	155600	70800957	1838	1838	1838	1838	0
249	20240228	155500	70800957	1838	1838	1838	1838	0
250	20240228	155400	70800957	1838	1838	1838	1838	0
251	20240228	155300	70800957	1838	1838	1838	1838	0
252	20240228	155200	70800957	1838	1838	1838	1838	0
253	20240228	155100	70800957	1838	1838	1838	1838	0
254	20240228	155000	70800957	1838	1838	1838	1838	0
255	20240228	154900	70800957	1838	1838	1838	1838	0
256	20240228	154800	70800957	1838	1838	1838	1838	0
257	20240228	154700	70800957	1838	1838	1838	1838	0
258	20240228	154600	70800957	1838	1838	1838	1838	0
259	20240228	154500	70800957	1838	1838	1838	1838	0
260	20240228	154400	70800957	1838	1838	1838	1838	0
261	20240228	154300	70800957	1838	1838	1838	1838	0
262	20240228	154200	70800957	1838	1838	1838	1838	0
263	20240228	154100	70800957	1838	1838	1838	1838	0
264	20240228	154000	70800957	1838	1838	1838	1838	0
265	20240228	153900	70800957	1838	1838	1838	1838	0
266	20240228	153800	70800957	1838	1838	1838	1838	0
267	20240228	153700	70800957	1838	1838	1838	1838	0
268	20240228	153600	70800957	1838	1838	1838	1838	0
269	20240228	153500	70800957	1838	1838	1838	1838	0
270	20240228	153400	70800957	1838	1838	1838	1838	0
271	20240228	153300	70800957	1838	1838	1838	1838	0
272	20240228	153200	70800957	1838	1838	1838	1838	1442
273	20240228	153100	70800957	1838	1838	1838	1838	0
274	20240228	153000	70800957	1838	1838	1838	1838	1442
275	20240228	152900	68150561	1838	1838	1838	1838	0
276	20240228	152800	68150561	1838	1838	1838	1838	0
277	20240228	152700	68150561	1838	1838	1838	1838	0
278	20240228	152600	68150561	1838	1838	1838	1838	0
279	20240228	152500	68150561	1838	1838	1838	1838	0
280	20240228	152400	68150561	1838	1838	1838	1838	0
281	20240228	152300	68150561	1838	1838	1838	1838	0
282	20240228	152200	68150561	1838	1838	1838	1838	0
283	20240228	152100	68150561	1838	1838	1838	1838	0
284	20240228	152000	68150561	1838	1838	1838	1838	0
285	20240228	151900	68150561	1838	1835	1841	1833	13
286	20240228	151800	68126685	1841	1839	1841	1833	43
287	20240228	151700	68047779	1841	1835	1841	1833	29
288	20240228	151600	67994601	1836	1836	1836	1836	0
289	20240228	151500	67994601	1836	1835	1836	1832	52
290	20240228	151400	67899306	1837	1834	1837	1832	90
291	20240228	151300	67734328	1837	1837	1837	1837	0
292	20240228	151200	67734328	1837	1837	1837	1833	20
293	20240228	151100	67697655	1835	1837	1837	1835	11
294	20240228	151000	67677451	1838	1838	1838	1838	0
295	20240228	150900	67677451	1838	1838	1838	1838	10
296	20240228	150800	67659071	1841	1841	1841	1841	0
297	20240228	150700	67659071	1841	1841	1841	1841	0
298	20240228	150600	67659071	1841	1841	1841	1841	4
299	20240228	150500	67651707	1847	1847	1847	1847	0
300	20240228	150400	67651707	1847	1847	1847	1847	1
301	20240228	150300	67649860	1833	1847	1847	1833	171
302	20240228	150200	67336206	1847	1847	1847	1847	1
303	20240228	150100	67334359	1849	1849	1849	1849	1
304	20240228	150000	67332510	1837	1837	1837	1835	38
305	20240228	145900	67262706	1837	1837	1837	1837	10
306	20240228	145800	67244336	1837	1849	1849	1836	983
307	20240228	145700	65439243	1835	1851	1851	1835	80
308	20240228	145600	65291287	1851	1851	1851	1851	0
309	20240228	145500	65291287	1851	1851	1851	1851	0
310	20240228	145400	65291287	1851	1851	1851	1851	1
311	20240228	145300	65289436	1851	1851	1851	1851	1
312	20240228	145200	65287585	1845	1845	1845	1845	0
313	20240228	145100	65287585	1845	1844	1851	1844	3
314	20240228	145000	65282045	1851	1837	1851	1837	416
315	20240228	144900	64517839	1837	1837	1837	1837	8
316	20240228	144800	64503143	1837	1837	1837	1837	0
317	20240228	144700	64503143	1837	1836	1837	1836	11
318	20240228	144600	64482946	1837	1837	1837	1837	0
319	20240228	144500	64482946	1837	1837	1837	1837	0
320	20240228	144400	64482946	1837	1837	1837	1837	0
321	20240228	144300	64482946	1837	1837	1837	1837	0
322	20240228	144200	64482946	1837	1837	1837	1837	0
323	20240228	144100	64482946	1837	1837	1837	1837	1
324	20240228	144000	64481109	1833	1834	1837	1833	52
325	20240228	143900	64385788	1837	1837	1837	1837	0
326	20240228	143800	64385788	1837	1837	1839	1832	5487
327	20240228	143700	54326672	1839	1839	1839	1837	28
328	20240228	143600	54275184	1840	1841	1841	1840	4
329	20240228	143500	54267822	1849	1849	1849	1849	0
330	20240228	143400	54267822	1849	1849	1849	1849	0
331	20240228	143300	54267822	1849	1849	1849	1849	1
332	20240228	143200	54265973	1849	1849	1849	1849	0
333	20240228	143100	54265973	1849	1849	1849	1849	0
334	20240228	143000	54265973	1849	1849	1849	1849	0
335	20240228	142900	54265973	1849	1849	1849	1849	0
336	20240228	142800	54265973	1849	1850	1850	1846	81
337	20240228	142700	54116340	1850	1839	1850	1839	76
338	20240228	142600	53976565	1839	1839	1839	1839	0
339	20240228	142500	53976565	1839	1839	1839	1839	0
340	20240228	142400	53976565	1839	1839	1839	1839	80
341	20240228	142300	53829445	1839	1838	1839	1838	121
342	20240228	142200	53607046	1838	1838	1838	1838	300
343	20240228	142100	53055646	1838	1838	1838	1838	0
344	20240228	142000	53055646	1838	1838	1838	1838	0
345	20240228	141900	53055646	1838	1838	1838	1838	0
346	20240228	141800	53055646	1838	1838	1838	1838	0
347	20240228	141700	53055646	1838	1838	1838	1838	0
348	20240228	141600	53055646	1838	1838	1838	1838	10
349	20240228	141500	53037266	1838	1838	1838	1838	100
350	20240228	141400	52853466	1838	1838	1838	1838	103
351	20240228	141300	52664152	1838	1838	1838	1838	0
352	20240228	141200	52664152	1838	1838	1838	1838	6
353	20240228	141100	52653124	1838	1837	1838	1837	50
354	20240228	141000	52561273	1837	1837	1837	1837	0
355	20240228	140900	52561273	1837	1837	1837	1837	0
356	20240228	140800	52561273	1837	1837	1837	1837	108
357	20240228	140700	52362877	1837	1837	1837	1837	54
358	20240228	140600	52263679	1835	1835	1835	1835	15
359	20240228	140500	52236154	1837	1837	1837	1837	0
360	20240228	140400	52236154	1837	1837	1837	1837	0
361	20240228	140300	52236154	1837	1837	1837	1837	1
362	20240228	140200	52234317	1835	1835	1835	1835	45
363	20240228	140100	52151742	1836	1836	1836	1836	0
364	20240228	140000	52151742	1836	1836	1836	1836	2
365	20240228	135900	52148070	1838	1838	1838	1838	1
366	20240228	135800	52146232	1836	1836	1836	1836	10
367	20240228	135700	52127872	1838	1838	1838	1838	0
368	20240228	135600	52127872	1838	1837	1838	1837	8
369	20240228	135500	52113175	1839	1839	1839	1839	0
370	20240228	135400	52113175	1839	1837	1839	1837	4
371	20240228	135300	52105825	1839	1839	1839	1839	0
372	20240228	135200	52105825	1839	1839	1839	1839	0
373	20240228	135100	52105825	1839	1838	1839	1838	4
374	20240228	135000	52098472	1839	1839	1839	1839	0
375	20240228	134900	52098472	1839	1839	1839	1839	2
376	20240228	134800	52094794	1840	1840	1840	1840	0
377	20240228	134700	52094794	1840	1840	1840	1840	0
378	20240228	134600	52094794	1840	1840	1840	1840	3
379	20240228	134500	52089274	1840	1840	1840	1840	30
380	20240228	134400	52034074	1840	1840	1840	1840	0
381	20240228	134300	52034074	1840	1840	1840	1840	0
382	20240228	134200	52034074	1840	1840	1840	1840	0
383	20240228	134100	52034074	1840	1840	1840	1840	0
384	20240228	134000	52034074	1840	1840	1840	1840	0
385	20240228	133900	52034074	1840	1840	1840	1840	0
386	20240228	133800	52034074	1840	1840	1840	1840	0
387	20240228	133700	52034074	1840	1840	1840	1840	0
388	20240228	133600	52034074	1840	1840	1840	1840	0
389	20240228	133500	52034074	1840	1840	1840	1840	0
390	20240228	133400	52034074	1840	1840	1840	1840	0
391	20240228	133300	52034074	1840	1840	1840	1840	0
392	20240228	133200	52034074	1840	1840	1840	1840	1
393	20240228	133100	52032234	1840	1840	1840	1840	0
394	20240228	133000	52032234	1840	1840	1840	1840	5
395	20240228	132900	52023034	1840	1840	1840	1840	0
396	20240228	132800	52023034	1840	1840	1840	1833	4127
397	20240228	132700	44449928	1840	1840	1840	1840	178
398	20240228	132600	44122408	1840	1840	1840	1840	0
399	20240228	132500	44122408	1840	1840	1840	1840	66
400	20240228	132400	44000968	1841	1842	1842	1841	227
401	20240228	132300	43583056	1843	1843	1843	1843	0
402	20240228	132200	43583056	1843	1843	1843	1843	4
403	20240228	132100	43575684	1844	1845	1845	1844	103
404	20240228	132000	43385751	1847	1847	1847	1847	0
405	20240228	131900	43385751	1847	1847	1847	1847	0
406	20240228	131800	43385751	1847	1847	1847	1847	0
407	20240228	131700	43385751	1847	1847	1847	1847	0
408	20240228	131600	43385751	1847	1847	1847	1847	0
409	20240228	131500	43385751	1847	1847	1847	1847	0
410	20240228	131400	43385751	1847	1847	1847	1847	0
411	20240228	131300	43385751	1847	1847	1847	1847	1
412	20240228	131200	43383904	1847	1847	1847	1847	0
413	20240228	131100	43383904	1847	1847	1847	1847	0
414	20240228	131000	43383904	1847	1847	1847	1847	166
415	20240228	130900	43077302	1844	1844	1844	1844	105
416	20240228	130800	42883682	1844	1844	1844	1844	0
417	20240228	130700	42883682	1844	1844	1844	1844	0
418	20240228	130600	42883682	1844	1844	1844	1844	0
419	20240228	130500	42883682	1844	1844	1844	1844	0
420	20240228	130400	42883682	1844	1844	1844	1844	0
421	20240228	130300	42883682	1844	1844	1844	1844	1
422	20240228	130200	42881838	1843	1843	1843	1843	2
423	20240228	130100	42878152	1844	1844	1844	1844	0
424	20240228	130000	42878152	1844	1844	1844	1844	0
425	20240228	125900	42878152	1844	1844	1844	1844	0
426	20240228	125800	42878152	1844	1844	1844	1844	1
427	20240228	125700	42876308	1844	1843	1844	1843	10
428	20240228	125600	42857877	1843	1843	1843	1843	1
429	20240228	125500	42856034	1843	1843	1843	1843	0
430	20240228	125400	42856034	1843	1843	1843	1843	0
431	20240228	125300	42856034	1843	1843	1843	1843	0
432	20240228	125200	42856034	1843	1843	1843	1843	0
433	20240228	125100	42856034	1843	1843	1843	1843	0
434	20240228	125000	42856034	1843	1843	1843	1843	0
435	20240228	124900	42856034	1843	1843	1843	1843	0
436	20240228	124800	42856034	1843	1843	1843	1843	0
437	20240228	124700	42856034	1843	1843	1843	1843	0
438	20240228	124600	42856034	1843	1843	1843	1843	0
439	20240228	124500	42856034	1843	1843	1843	1843	0
440	20240228	124400	42856034	1843	1843	1843	1843	0
441	20240228	124300	42856034	1843	1843	1843	1843	295
442	20240228	124200	42312349	1844	1843	1844	1843	22
443	20240228	124100	42271793	1843	1843	1843	1843	0
444	20240228	124000	42271793	1843	1843	1843	1843	0
445	20240228	123900	42271793	1843	1843	1843	1843	0
446	20240228	123800	42271793	1843	1843	1843	1843	210
447	20240228	123700	41884763	1843	1836	1843	1836	1000
448	20240228	123600	40043453	1836	1836	1836	1836	1
449	20240228	123500	40041617	1836	1836	1836	1836	5
450	20240228	123400	40032437	1836	1836	1836	1836	0
451	20240228	123300	40032437	1836	1836	1836	1836	0
452	20240228	123200	40032437	1836	1836	1836	1836	51
453	20240228	123100	39938801	1836	1836	1836	1836	2
454	20240228	123000	39935129	1834	1834	1834	1834	0
455	20240228	122900	39935129	1834	1834	1834	1834	0
456	20240228	122800	39935129	1834	1834	1834	1834	0
457	20240228	122700	39935129	1834	1834	1834	1834	0
458	20240228	122600	39935129	1834	1834	1834	1834	0
459	20240228	122500	39935129	1834	1834	1834	1834	0
460	20240228	122400	39935129	1834	1835	1835	1834	565
461	20240228	122300	38898680	1835	1835	1835	1835	0
462	20240228	122200	38898680	1835	1837	1837	1835	49
463	20240228	122100	38808713	1837	1838	1838	1837	915
464	20240228	122000	37127036	1840	1842	1842	1840	10
465	20240228	121900	37108626	1844	1844	1844	1844	0
466	20240228	121800	37108626	1844	1842	1844	1838	705
467	20240228	121700	35811410	1844	1844	1844	1844	0
468	20240228	121600	35811410	1844	1844	1844	1844	276
469	20240228	121500	35302466	1844	1844	1844	1844	1
470	20240228	121400	35300622	1842	1842	1842	1842	178
471	20240228	121300	34972746	1844	1844	1844	1844	0
472	20240228	121200	34972746	1844	1844	1844	1844	0
473	20240228	121100	34972746	1844	1844	1844	1844	0
474	20240228	121000	34972746	1844	1844	1844	1844	0
475	20240228	120900	34972746	1844	1844	1844	1844	0
476	20240228	120800	34972746	1844	1843	1844	1843	634
477	20240228	120700	33803784	1844	1844	1844	1844	1
478	20240228	120600	33801940	1844	1844	1844	1844	0
479	20240228	120500	33801940	1844	1844	1844	1844	1
480	20240228	120400	33800096	1844	1844	1844	1844	1
481	20240228	120300	33798252	1843	1843	1843	1843	0
482	20240228	120200	33798252	1843	1844	1844	1843	62
483	20240228	120100	33683985	1845	1845	1845	1845	1
484	20240228	120000	33682140	1843	1843	1843	1843	2
485	20240228	115900	33678454	1844	1844	1844	1844	24
486	20240228	115800	33634198	1847	1847	1847	1847	0
487	20240228	115700	33634198	1847	1847	1847	1847	2
488	20240228	115600	33630504	1847	1847	1847	1847	0
489	20240228	115500	33630504	1847	1847	1847	1847	0
490	20240228	115400	33630504	1847	1847	1847	1847	0
491	20240228	115300	33630504	1847	1847	1847	1847	0
492	20240228	115200	33630504	1847	1847	1847	1847	0
493	20240228	115100	33630504	1847	1847	1847	1847	5
494	20240228	115000	33621269	1847	1847	1847	1847	1
495	20240228	114900	33619422	1844	1844	1847	1844	53
496	20240228	114800	33521687	1847	1847	1847	1847	0
497	20240228	114700	33521687	1847	1847	1847	1847	1
498	20240228	114600	33519840	1847	1847	1847	1847	0
499	20240228	114500	33519840	1847	1847	1847	1847	0
500	20240228	114400	33519840	1847	1847	1847	1847	0
501	20240228	114300	33519840	1847	1847	1847	1847	0
502	20240228	114200	33519840	1847	1847	1847	1847	1
503	20240228	114100	33517993	1847	1847	1847	1847	0
504	20240228	114000	33517993	1847	1847	1847	1847	0
505	20240228	113900	33517993	1847	1847	1847	1847	1
506	20240228	113800	33516146	1845	1847	1847	1845	105
507	20240228	113700	33322319	1847	1847	1847	1847	1
508	20240228	113600	33320472	1847	1847	1847	1847	4
509	20240228	113500	33313084	1847	1847	1847	1847	1
510	20240228	113400	33311237	1846	1846	1846	1846	1
511	20240228	113300	33309391	1847	1847	1847	1847	0
512	20240228	113200	33309391	1847	1847	1847	1847	0
513	20240228	113100	33309391	1847	1847	1847	1847	0
514	20240228	113000	33309391	1847	1847	1847	1847	0
515	20240228	112900	33309391	1847	1847	1847	1847	1000
516	20240228	112800	31462391	1847	1845	1847	1845	4
517	20240228	112700	31455009	1847	1845	1847	1845	3
518	20240228	112600	31449472	1847	1847	1847	1847	0
519	20240228	112500	31449472	1847	1847	1847	1847	0
520	20240228	112400	31449472	1847	1844	1847	1844	2
521	20240228	112300	31445781	1847	1844	1847	1844	2
522	20240228	112200	31442090	1847	1847	1847	1847	0
523	20240228	112100	31442090	1847	1845	1847	1845	14
524	20240228	112000	31416258	1847	1848	1848	1846	11
525	20240228	111900	31395935	1848	1852	1852	1848	44
526	20240228	111800	31314613	1850	1849	1852	1849	6
527	20240228	111700	31303513	1854	1854	1854	1854	10
528	20240228	111600	31284973	1854	1854	1854	1849	53
529	20240228	111500	31186721	1854	1854	1854	1854	0
530	20240228	111400	31186721	1854	1849	1854	1848	6
531	20240228	111300	31175619	1854	1854	1854	1854	1
532	20240228	111200	31173765	1847	1847	1847	1847	50
533	20240228	111100	31081415	1847	1847	1847	1847	0
534	20240228	111000	31081415	1847	1844	1847	1844	64
535	20240228	110900	30963393	1847	1847	1847	1847	0
536	20240228	110800	30963393	1847	1848	1848	1845	455
537	20240228	110700	30123496	1851	1851	1851	1851	0
538	20240228	110600	30123496	1851	1851	1851	1849	5
539	20240228	110500	30114247	1853	1850	1853	1850	3
540	20240228	110400	30108694	1853	1853	1853	1849	110
541	20240228	110300	29905292	1855	1855	1855	1855	0
542	20240228	110200	29905292	1855	1850	1855	1850	43
543	20240228	110100	29825737	1855	1851	1855	1851	5
544	20240228	110000	29816478	1855	1854	1857	1851	89
545	20240228	105900	29651670	1857	1853	1857	1853	17
546	20240228	105800	29620153	1857	1857	1857	1849	2103
547	20240228	105700	25724172	1858	1858	1858	1858	0
548	20240228	105600	25724172	1858	1858	1858	1858	0
549	20240228	105500	25724172	1858	1858	1858	1858	0
550	20240228	105400	25724172	1858	1857	1858	1857	148
551	20240228	105300	25449335	1857	1857	1857	1857	1
552	20240228	105200	25447478	1857	1857	1857	1857	0
553	20240228	105100	25447478	1857	1857	1857	1857	2
554	20240228	105000	25443764	1858	1858	1858	1858	0
555	20240228	104900	25443764	1858	1858	1858	1858	0
556	20240228	104800	25443764	1858	1858	1858	1858	0
557	20240228	104700	25443764	1858	1858	1858	1858	0
558	20240228	104600	25443764	1858	1858	1858	1858	0
559	20240228	104500	25443764	1858	1857	1858	1857	545
560	20240228	104400	24431548	1857	1857	1857	1857	0
561	20240228	104300	24431548	1857	1857	1857	1857	0
562	20240228	104200	24431548	1857	1857	1857	1857	0
563	20240228	104100	24431548	1857	1857	1857	1857	0
564	20240228	104000	24431548	1857	1857	1857	1857	1
565	20240228	103900	24429691	1857	1857	1857	1857	0
566	20240228	103800	24429691	1857	1857	1857	1857	1
567	20240228	103700	24427834	1857	1856	1857	1855	316
568	20240228	103600	23841032	1858	1857	1858	1855	21
569	20240228	103500	23802060	1858	1858	1858	1858	0
570	20240228	103400	23802060	1858	1857	1858	1857	22
571	20240228	103300	23761204	1858	1858	1858	1858	0
572	20240228	103200	23761204	1858	1858	1858	1858	10
573	20240228	103100	23742624	1858	1858	1858	1858	1
574	20240228	103000	23740766	1858	1858	1858	1858	0
575	20240228	102900	23740766	1858	1858	1858	1858	0
576	20240228	102800	23740766	1858	1858	1858	1858	0
577	20240228	102700	23740766	1858	1858	1858	1858	5
578	20240228	102600	23731476	1858	1858	1858	1858	0
579	20240228	102500	23731476	1858	1858	1858	1858	0
580	20240228	102400	23731476	1858	1858	1858	1857	170
581	20240228	102300	23415684	1858	1858	1858	1858	100
582	20240228	102200	23229884	1858	1858	1858	1858	0
583	20240228	102100	23229884	1858	1858	1858	1858	0
584	20240228	102000	23229884	1858	1856	1858	1856	40
585	20240228	101900	23155640	1859	1859	1859	1859	2
586	20240228	101800	23151922	1856	1858	1858	1856	100
587	20240228	101700	22966285	1859	1859	1859	1859	0
588	20240228	101600	22966285	1859	1859	1859	1859	0
589	20240228	101500	22966285	1859	1858	1859	1858	6
590	20240228	101400	22955134	1858	1858	1859	1857	290
591	20240228	101300	22416194	1859	1859	1859	1858	1003
592	20240228	101200	20551619	1859	1858	1859	1858	839
593	20240228	101100	18992432	1858	1858	1858	1858	0
594	20240228	101000	18992432	1858	1858	1858	1858	0
595	20240228	100900	18992432	1858	1858	1858	1858	0
596	20240228	100800	18992432	1858	1858	1858	1858	150
597	20240228	100700	18713732	1858	1858	1858	1858	0
598	20240228	100600	18713732	1858	1858	1858	1857	313
599	20240228	100500	18132365	1858	1858	1858	1858	36
600	20240228	100400	18065477	1858	1858	1858	1858	0
601	20240228	100300	18065477	1858	1858	1858	1858	50
602	20240228	100200	17972577	1858	1858	1858	1858	0
603	20240228	100100	17972577	1858	1858	1858	1858	13
604	20240228	100000	17948423	1858	1858	1858	1858	100
605	20240228	095900	17762623	1858	1857	1858	1857	257
606	20240228	095800	17285373	1857	1856	1857	1856	6
607	20240228	095700	17274234	1857	1857	1857	1857	0
608	20240228	095600	17274234	1857	1857	1857	1857	0
609	20240228	095500	17274234	1857	1856	1857	1856	4
610	20240228	095400	17266809	1857	1857	1857	1857	3
611	20240228	095300	17261238	1857	1857	1857	1851	404
612	20240228	095200	16512771	1854	1854	1854	1854	623
613	20240228	095100	15357729	1854	1854	1854	1854	2
614	20240228	095000	15354021	1854	1854	1854	1854	0
615	20240228	094900	15354021	1854	1854	1854	1854	2
616	20240228	094800	15350313	1853	1853	1853	1853	246
617	20240228	094700	14894475	1853	1852	1853	1852	4
618	20240228	094600	14887065	1853	1852	1853	1851	262
619	20240228	094500	14402048	1853	1853	1853	1853	1
620	20240228	094400	14400195	1851	1851	1851	1851	1138
621	20240228	094300	12293757	1851	1851	1851	1851	0
622	20240228	094200	12293757	1851	1851	1851	1851	1
623	20240228	094100	12291906	1851	1851	1851	1850	526
624	20240228	094000	11318780	1851	1851	1851	1851	0
625	20240228	093900	11318780	1851	1851	1851	1851	4
626	20240228	093800	11311376	1850	1851	1851	1850	502
627	20240228	093700	10382669	1850	1850	1850	1850	504
628	20240228	093600	9450269	1851	1851	1851	1851	0
629	20240228	093500	9450269	1851	1851	1851	1851	2
630	20240228	093400	9446567	1850	1849	1850	1849	681
631	20240228	093300	8187388	1851	1850	1851	1850	7
632	20240228	093200	8174436	1851	1851	1851	1851	2
633	20240228	093100	8170734	1853	1853	1853	1853	1
634	20240228	093000	8168881	1849	1853	1853	1849	71
635	20240228	092900	8037568	1849	1849	1849	1849	0
636	20240228	092800	8037568	1849	1849	1849	1849	269
637	20240228	092700	7540187	1849	1849	1849	1849	0
638	20240228	092600	7540187	1849	1848	1849	1848	9
639	20240228	092500	7523554	1848	1848	1848	1848	0
640	20240228	092400	7523554	1848	1848	1848	1848	2
641	20240228	092300	7519858	1847	1847	1847	1847	2
642	20240228	092200	7516164	1849	1849	1849	1849	0
643	20240228	092100	7516164	1849	1849	1849	1849	0
644	20240228	092000	7516164	1849	1849	1849	1849	0
645	20240228	091900	7516164	1849	1849	1849	1849	1
646	20240228	091800	7514315	1849	1849	1849	1849	0
647	20240228	091700	7514315	1849	1849	1849	1849	1
648	20240228	091600	7512466	1846	1846	1846	1846	638
649	20240228	091500	6334718	1839	1839	1839	1839	154
650	20240228	091400	6051512	1846	1846	1846	1846	0
651	20240228	091300	6051512	1846	1839	1846	1839	1802
652	20240228	091200	2737621	1839	1839	1839	1839	100
653	20240228	091100	2553721	1839	1839	1839	1839	0
654	20240228	091000	2553721	1839	1839	1839	1839	0
655	20240228	090900	2553721	1839	1839	1839	1839	0
656	20240228	090800	2553721	1839	1839	1839	1839	0
657	20240228	090700	2553721	1839	1846	1846	1839	6
658	20240228	090600	2542680	1838	1838	1840	1838	807
659	20240228	090500	1058060	1833	1833	1833	1833	0
660	20240228	090400	1058060	1833	1833	1834	1833	289
661	20240228	090300	528192	1834	1834	1834	1834	50
662	20240228	090200	436492	1834	1834	1834	1834	10
663	20240228	090100	418152	1834	1834	1834	1834	0
664	20240228	090000	418152	1834	1834	1834	1834	228