KissMeData/187790/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202800	283373139	1340	1340	1340	1340	11168
3	20240228	202700	283373139	1340	1340	1340	1340	0
4	20240228	202600	283373139	1340	1340	1340	1340	0
5	20240228	202500	283373139	1340	1340	1340	1340	0
6	20240228	202400	283373139	1340	1340	1340	1340	0
7	20240228	202300	283373139	1340	1340	1340	1340	0
8	20240228	202200	283373139	1340	1340	1340	1340	0
9	20240228	202100	283373139	1340	1340	1340	1340	0
10	20240228	202000	283373139	1340	1340	1340	1340	0
11	20240228	201900	283373139	1340	1340	1340	1340	0
12	20240228	201800	283373139	1340	1340	1340	1340	0
13	20240228	201700	283373139	1340	1340	1340	1340	0
14	20240228	201600	283373139	1340	1340	1340	1340	0
15	20240228	201500	283373139	1340	1340	1340	1340	0
16	20240228	201400	283373139	1340	1340	1340	1340	0
17	20240228	201300	283373139	1340	1340	1340	1340	0
18	20240228	201200	283373139	1340	1340	1340	1340	0
19	20240228	201100	283373139	1340	1340	1340	1340	0
20	20240228	201000	283373139	1340	1340	1340	1340	0
21	20240228	200900	283373139	1340	1340	1340	1340	0
22	20240228	200800	283373139	1340	1340	1340	1340	0
23	20240228	200700	283373139	1340	1340	1340	1340	0
24	20240228	200600	283373139	1340	1340	1340	1340	0
25	20240228	200500	283373139	1340	1340	1340	1340	0
26	20240228	200400	283373139	1340	1340	1340	1340	0
27	20240228	200300	283373139	1340	1340	1340	1340	0
28	20240228	200200	283373139	1340	1340	1340	1340	0
29	20240228	200100	283373139	1340	1340	1340	1340	0
30	20240228	200000	283373139	1340	1340	1340	1340	0
31	20240228	195900	283373139	1340	1340	1340	1340	0
32	20240228	195800	283373139	1340	1340	1340	1340	11168
33	20240228	195700	283373139	1340	1340	1340	1340	0
34	20240228	195600	283373139	1340	1340	1340	1340	0
35	20240228	195500	283373139	1340	1340	1340	1340	0
36	20240228	195400	283373139	1340	1340	1340	1340	0
37	20240228	195300	283373139	1340	1340	1340	1340	0
38	20240228	195200	283373139	1340	1340	1340	1340	0
39	20240228	195100	283373139	1340	1340	1340	1340	0
40	20240228	195000	283373139	1340	1340	1340	1340	0
41	20240228	194900	283373139	1340	1340	1340	1340	0
42	20240228	194800	283373139	1340	1340	1340	1340	0
43	20240228	194700	283373139	1340	1340	1340	1340	0
44	20240228	194600	283373139	1340	1340	1340	1340	0
45	20240228	194500	283373139	1340	1340	1340	1340	0
46	20240228	194400	283373139	1340	1340	1340	1340	0
47	20240228	194300	283373139	1340	1340	1340	1340	0
48	20240228	194200	283373139	1340	1340	1340	1340	0
49	20240228	194100	283373139	1340	1340	1340	1340	0
50	20240228	194000	283373139	1340	1340	1340	1340	0
51	20240228	193900	283373139	1340	1340	1340	1340	0
52	20240228	193800	283373139	1340	1340	1340	1340	0
53	20240228	193700	283373139	1340	1340	1340	1340	0
54	20240228	193600	283373139	1340	1340	1340	1340	0
55	20240228	193500	283373139	1340	1340	1340	1340	0
56	20240228	193400	283373139	1340	1340	1340	1340	0
57	20240228	193300	283373139	1340	1340	1340	1340	0
58	20240228	193200	283373139	1340	1340	1340	1340	0
59	20240228	193100	283373139	1340	1340	1340	1340	0
60	20240228	193000	283373139	1340	1340	1340	1340	0
61	20240228	192900	283373139	1340	1340	1340	1340	0
62	20240228	192800	283373139	1340	1340	1340	1340	11168
63	20240228	192700	283373139	1340	1340	1340	1340	0
64	20240228	192600	283373139	1340	1340	1340	1340	0
65	20240228	192500	283373139	1340	1340	1340	1340	0
66	20240228	192400	283373139	1340	1340	1340	1340	0
67	20240228	192300	283373139	1340	1340	1340	1340	0
68	20240228	192200	283373139	1340	1340	1340	1340	0
69	20240228	192100	283373139	1340	1340	1340	1340	0
70	20240228	192000	283373139	1340	1340	1340	1340	0
71	20240228	191900	283373139	1340	1340	1340	1340	0
72	20240228	191800	283373139	1340	1340	1340	1340	0
73	20240228	191700	283373139	1340	1340	1340	1340	0
74	20240228	191600	283373139	1340	1340	1340	1340	0
75	20240228	191500	283373139	1340	1340	1340	1340	0
76	20240228	191400	283373139	1340	1340	1340	1340	0
77	20240228	191300	283373139	1340	1340	1340	1340	0
78	20240228	191200	283373139	1340	1340	1340	1340	0
79	20240228	191100	283373139	1340	1340	1340	1340	0
80	20240228	191000	283373139	1340	1340	1340	1340	0
81	20240228	190900	283373139	1340	1340	1340	1340	0
82	20240228	190800	283373139	1340	1340	1340	1340	0
83	20240228	190700	283373139	1340	1340	1340	1340	0
84	20240228	190600	283373139	1340	1340	1340	1340	0
85	20240228	190500	283373139	1340	1340	1340	1340	0
86	20240228	190400	283373139	1340	1340	1340	1340	0
87	20240228	190300	283373139	1340	1340	1340	1340	0
88	20240228	190200	283373139	1340	1340	1340	1340	0
89	20240228	190100	283373139	1340	1340	1340	1340	0
90	20240228	190000	283373139	1340	1340	1340	1340	0
91	20240228	185900	283373139	1340	1340	1340	1340	0
92	20240228	185800	283373139	1340	1340	1340	1340	11168
93	20240228	185700	283373139	1340	1340	1340	1340	0
94	20240228	185600	283373139	1340	1340	1340	1340	0
95	20240228	185500	283373139	1340	1340	1340	1340	0
96	20240228	185400	283373139	1340	1340	1340	1340	0
97	20240228	185300	283373139	1340	1340	1340	1340	0
98	20240228	185200	283373139	1340	1340	1340	1340	0
99	20240228	185100	283373139	1340	1340	1340	1340	0
100	20240228	185000	283373139	1340	1340	1340	1340	0
101	20240228	184900	283373139	1340	1340	1340	1340	0
102	20240228	184800	283373139	1340	1340	1340	1340	0
103	20240228	184700	283373139	1340	1340	1340	1340	0
104	20240228	184600	283373139	1340	1340	1340	1340	0
105	20240228	184500	283373139	1340	1340	1340	1340	0
106	20240228	184400	283373139	1340	1340	1340	1340	0
107	20240228	184300	283373139	1340	1340	1340	1340	0
108	20240228	184200	283373139	1340	1340	1340	1340	0
109	20240228	184100	283373139	1340	1340	1340	1340	0
110	20240228	184000	283373139	1340	1340	1340	1340	0
111	20240228	183900	283373139	1340	1340	1340	1340	0
112	20240228	183800	283373139	1340	1340	1340	1340	0
113	20240228	183700	283373139	1340	1340	1340	1340	0
114	20240228	183600	283373139	1340	1340	1340	1340	0
115	20240228	183500	283373139	1340	1340	1340	1340	0
116	20240228	183400	283373139	1340	1340	1340	1340	0
117	20240228	183300	283373139	1340	1340	1340	1340	0
118	20240228	183200	283373139	1340	1340	1340	1340	0
119	20240228	183100	283373139	1340	1340	1340	1340	0
120	20240228	183000	283373139	1340	1340	1340	1340	0
121	20240228	182900	283373139	1340	1340	1340	1340	0
122	20240228	182800	283373139	1340	1340	1340	1340	11168
123	20240228	182700	283373139	1340	1340	1340	1340	0
124	20240228	182600	283373139	1340	1340	1340	1340	0
125	20240228	182500	283373139	1340	1340	1340	1340	0
126	20240228	182400	283373139	1340	1340	1340	1340	0
127	20240228	182300	283373139	1340	1340	1340	1340	0
128	20240228	182200	283373139	1340	1340	1340	1340	0
129	20240228	182100	283373139	1340	1340	1340	1340	0
130	20240228	182000	283373139	1340	1340	1340	1340	0
131	20240228	181900	283373139	1340	1340	1340	1340	0
132	20240228	181800	283373139	1340	1340	1340	1340	0
133	20240228	181700	283373139	1340	1340	1340	1340	0
134	20240228	181600	283373139	1340	1340	1340	1340	0
135	20240228	181500	283373139	1340	1340	1340	1340	0
136	20240228	181400	283373139	1340	1340	1340	1340	0
137	20240228	181300	283373139	1340	1340	1340	1340	0
138	20240228	181200	283373139	1340	1340	1340	1340	0
139	20240228	181100	283373139	1340	1340	1340	1340	0
140	20240228	181000	283373139	1340	1340	1340	1340	0
141	20240228	180900	283373139	1340	1340	1340	1340	0
142	20240228	180800	283373139	1340	1340	1340	1340	0
143	20240228	180700	283373139	1340	1340	1340	1340	0
144	20240228	180600	283373139	1340	1340	1340	1340	0
145	20240228	180500	283373139	1340	1340	1340	1340	0
146	20240228	180400	283373139	1340	1340	1340	1340	0
147	20240228	180300	283373139	1340	1340	1340	1340	0
148	20240228	180200	283373139	1340	1340	1340	1340	0
149	20240228	180100	283373139	1340	1340	1340	1340	0
150	20240228	180000	283373139	1340	1340	1340	1340	0
151	20240228	175900	283373139	1340	1340	1340	1340	0
152	20240228	175800	283373139	1340	1340	1340	1340	11168
153	20240228	175700	283373139	1340	1340	1340	1340	0
154	20240228	175600	283373139	1340	1340	1340	1340	0
155	20240228	175500	283373139	1340	1340	1340	1340	0
156	20240228	175400	283373139	1340	1340	1340	1340	0
157	20240228	175300	283373139	1340	1340	1340	1340	0
158	20240228	175200	283373139	1340	1340	1340	1340	0
159	20240228	175100	283373139	1340	1340	1340	1340	0
160	20240228	175000	283373139	1340	1340	1340	1340	0
161	20240228	174900	283373139	1340	1340	1340	1340	0
162	20240228	174800	283373139	1340	1340	1340	1340	0
163	20240228	174700	283373139	1340	1340	1340	1340	0
164	20240228	174600	283373139	1340	1340	1340	1340	0
165	20240228	174500	283373139	1340	1340	1340	1340	0
166	20240228	174400	283373139	1340	1340	1340	1340	0
167	20240228	174300	283373139	1340	1340	1340	1340	0
168	20240228	174200	283373139	1340	1340	1340	1340	0
169	20240228	174100	283373139	1340	1340	1340	1340	0
170	20240228	174000	283373139	1340	1340	1340	1340	0
171	20240228	173900	283373139	1340	1340	1340	1340	0
172	20240228	173800	283373139	1340	1340	1340	1340	0
173	20240228	173700	283373139	1340	1340	1340	1340	0
174	20240228	173600	283373139	1340	1340	1340	1340	0
175	20240228	173500	283373139	1340	1340	1340	1340	0
176	20240228	173400	283373139	1340	1340	1340	1340	0
177	20240228	173300	283373139	1340	1340	1340	1340	0
178	20240228	173200	283373139	1340	1340	1340	1340	0
179	20240228	173100	283373139	1340	1340	1340	1340	0
180	20240228	173000	283373139	1340	1340	1340	1340	0
181	20240228	172900	283373139	1340	1340	1340	1340	0
182	20240228	172800	283373139	1340	1340	1340	1340	11168
183	20240228	172700	283373139	1340	1340	1340	1340	0
184	20240228	172600	283373139	1340	1340	1340	1340	0
185	20240228	172500	283373139	1340	1340	1340	1340	0
186	20240228	172400	283373139	1340	1340	1340	1340	0
187	20240228	172300	283373139	1340	1340	1340	1340	0
188	20240228	172200	283373139	1340	1340	1340	1340	0
189	20240228	172100	283373139	1340	1340	1340	1340	0
190	20240228	172000	283373139	1340	1340	1340	1340	0
191	20240228	171900	283373139	1340	1340	1340	1340	0
192	20240228	171800	283373139	1340	1340	1340	1340	0
193	20240228	171700	283373139	1340	1340	1340	1340	0
194	20240228	171600	283373139	1340	1340	1340	1340	0
195	20240228	171500	283373139	1340	1340	1340	1340	0
196	20240228	171400	283373139	1340	1340	1340	1340	0
197	20240228	171300	283373139	1340	1340	1340	1340	0
198	20240228	171200	283373139	1340	1340	1340	1340	0
199	20240228	171100	283373139	1340	1340	1340	1340	0
200	20240228	171000	283373139	1340	1340	1340	1340	0
201	20240228	170900	283373139	1340	1340	1340	1340	0
202	20240228	170800	283373139	1340	1340	1340	1340	0
203	20240228	170700	283373139	1340	1340	1340	1340	0
204	20240228	170600	283373139	1340	1340	1340	1340	0
205	20240228	170500	283373139	1340	1340	1340	1340	0
206	20240228	170400	283373139	1340	1340	1340	1340	0
207	20240228	170300	283373139	1340	1340	1340	1340	0
208	20240228	170200	283373139	1340	1340	1340	1340	0
209	20240228	170100	283373139	1340	1340	1340	1340	0
210	20240228	170000	283373139	1340	1340	1340	1340	0
211	20240228	165900	283373139	1340	1340	1340	1340	0
212	20240228	165800	283373139	1340	1340	1340	1340	11168
213	20240228	165700	283373139	1340	1340	1340	1340	0
214	20240228	165600	283373139	1340	1340	1340	1340	0
215	20240228	165500	283373139	1340	1340	1340	1340	0
216	20240228	165400	283373139	1340	1340	1340	1340	0
217	20240228	165300	283373139	1340	1340	1340	1340	0
218	20240228	165200	283373139	1340	1340	1340	1340	0
219	20240228	165100	283373139	1340	1340	1340	1340	0
220	20240228	165000	283373139	1340	1340	1340	1340	0
221	20240228	164900	283373139	1340	1340	1340	1340	0
222	20240228	164800	283373139	1340	1340	1340	1340	0
223	20240228	164700	283373139	1340	1340	1340	1340	0
224	20240228	164600	283373139	1340	1340	1340	1340	0
225	20240228	164500	283373139	1340	1340	1340	1340	0
226	20240228	164400	283373139	1340	1340	1340	1340	0
227	20240228	164300	283373139	1340	1340	1340	1340	0
228	20240228	164200	283373139	1340	1340	1340	1340	0
229	20240228	164100	283373139	1340	1340	1340	1340	0
230	20240228	164000	283373139	1340	1340	1340	1340	0
231	20240228	163900	283373139	1340	1340	1340	1340	0
232	20240228	163800	283373139	1340	1340	1340	1340	0
233	20240228	163700	283373139	1340	1340	1340	1340	0
234	20240228	163600	283373139	1340	1340	1340	1340	0
235	20240228	163500	283373139	1340	1340	1340	1340	0
236	20240228	163400	283373139	1340	1340	1340	1340	0
237	20240228	163300	283373139	1340	1340	1340	1340	0
238	20240228	163200	283373139	1340	1340	1340	1340	0
239	20240228	163100	283373139	1340	1340	1340	1340	0
240	20240228	163000	283373139	1340	1340	1340	1340	0
241	20240228	162900	283373139	1340	1340	1340	1340	0
242	20240228	162800	283373139	1340	1340	1340	1340	11168
243	20240228	162700	283373139	1340	1340	1340	1340	0
244	20240228	162600	283373139	1340	1340	1340	1340	0
245	20240228	162500	283373139	1340	1340	1340	1340	0
246	20240228	162400	283373139	1340	1340	1340	1340	0
247	20240228	162300	283373139	1340	1340	1340	1340	0
248	20240228	162200	283373139	1340	1340	1340	1340	0
249	20240228	162100	283373139	1340	1340	1340	1340	0
250	20240228	162000	283373139	1340	1340	1340	1340	0
251	20240228	161900	283373139	1340	1340	1340	1340	0
252	20240228	161800	283373139	1340	1340	1340	1340	0
253	20240228	161700	283373139	1340	1340	1340	1340	0
254	20240228	161600	283373139	1340	1340	1340	1340	0
255	20240228	161500	283373139	1340	1340	1340	1340	0
256	20240228	161400	283373139	1340	1340	1340	1340	0
257	20240228	161300	283373139	1340	1340	1340	1340	0
258	20240228	161200	283373139	1340	1340	1340	1340	0
259	20240228	161100	283373139	1340	1340	1340	1340	0
260	20240228	161000	283373139	1340	1340	1340	1340	0
261	20240228	160900	283373139	1340	1340	1340	1340	0
262	20240228	160800	283373139	1340	1340	1340	1340	0
263	20240228	160700	283373139	1340	1340	1340	1340	0
264	20240228	160600	283373139	1340	1340	1340	1340	0
265	20240228	160500	283373139	1340	1340	1340	1340	0
266	20240228	160400	283373139	1340	1340	1340	1340	0
267	20240228	160300	283373139	1340	1340	1340	1340	0
268	20240228	160200	283373139	1340	1340	1340	1340	0
269	20240228	160100	283373139	1340	1340	1340	1340	0
270	20240228	160000	283373139	1340	1340	1340	1340	0
271	20240228	155900	283373139	1340	1340	1340	1340	0
272	20240228	155800	283373139	1340	1340	1340	1340	11168
273	20240228	155700	283373139	1340	1340	1340	1340	0
274	20240228	155600	283373139	1340	1340	1340	1340	0
275	20240228	155500	283373139	1340	1340	1340	1340	0
276	20240228	155400	283373139	1340	1340	1340	1340	0
277	20240228	155300	283373139	1340	1340	1340	1340	0
278	20240228	155200	283373139	1340	1340	1340	1340	0
279	20240228	155100	283373139	1340	1340	1340	1340	0
280	20240228	155000	283373139	1340	1340	1340	1340	0
281	20240228	154900	283373139	1340	1340	1340	1340	0
282	20240228	154800	283373139	1340	1340	1340	1340	0
283	20240228	154700	283373139	1340	1340	1340	1340	0
284	20240228	154600	283373139	1340	1340	1340	1340	0
285	20240228	154500	283373139	1340	1340	1340	1340	0
286	20240228	154400	283373139	1340	1340	1340	1340	0
287	20240228	154300	283373139	1340	1340	1340	1340	0
288	20240228	154200	283373139	1340	1340	1340	1340	0
289	20240228	154100	283373139	1340	1340	1340	1340	0
290	20240228	154000	283373139	1340	1340	1340	1340	0
291	20240228	153900	283373139	1340	1340	1340	1340	0
292	20240228	153800	283373139	1340	1340	1340	1340	0
293	20240228	153700	283373139	1340	1340	1340	1340	0
294	20240228	153600	283373139	1340	1340	1340	1340	0
295	20240228	153500	283373139	1340	1340	1340	1340	0
296	20240228	153400	283373139	1340	1340	1340	1340	0
297	20240228	153300	283373139	1340	1340	1340	1340	0
298	20240228	153200	283373139	1340	1340	1340	1340	0
299	20240228	153100	283373139	1340	1340	1340	1340	0
300	20240228	153000	283373139	1340	1340	1340	1340	11168
301	20240228	152900	268408019	1335	1335	1335	1335	0
302	20240228	152800	268408019	1335	1335	1335	1335	0
303	20240228	152700	268408019	1335	1335	1335	1335	0
304	20240228	152600	268408019	1335	1335	1335	1335	0
305	20240228	152500	268408019	1335	1335	1335	1335	0
306	20240228	152400	268408019	1335	1335	1335	1335	0
307	20240228	152300	268408019	1335	1335	1335	1335	0
308	20240228	152200	268408019	1335	1335	1335	1335	0
309	20240228	152100	268408019	1335	1335	1335	1335	0
310	20240228	152000	268408019	1335	1335	1335	1335	0
311	20240228	151900	268408019	1335	1326	1335	1326	11
312	20240228	151800	268393424	1335	1335	1335	1335	0
313	20240228	151700	268393424	1335	1331	1335	1331	489
314	20240228	151600	267742537	1331	1331	1331	1331	2
315	20240228	151500	267739875	1326	1331	1331	1326	4150
316	20240228	151400	262234475	1331	1331	1331	1331	0
317	20240228	151300	262234475	1331	1330	1331	1330	1000
318	20240228	151200	260903702	1330	1330	1330	1330	501
319	20240228	151100	260237372	1330	1330	1330	1330	1000
320	20240228	151000	258907372	1330	1330	1330	1330	1
321	20240228	150900	258906042	1330	1330	1330	1330	1
322	20240228	150800	258904712	1326	1330	1330	1326	68
323	20240228	150700	258814471	1330	1330	1330	1328	753
324	20240228	150600	257813679	1327	1330	1330	1327	1763
325	20240228	150500	255468892	1330	1331	1331	1330	5
326	20240228	150400	255462239	1331	1331	1331	1331	0
327	20240228	150300	255462239	1331	1331	1331	1331	0
328	20240228	150200	255462239	1331	1327	1331	1327	776
329	20240228	150100	254432483	1327	1329	1329	1327	102
330	20240228	150000	254297085	1330	1330	1330	1330	23
331	20240228	145900	254266495	1326	1326	1326	1326	801
332	20240228	145800	253204369	1326	1331	1331	1326	72
333	20240228	145700	253108587	1331	1326	1331	1326	101
334	20240228	145600	252974531	1331	1331	1331	1331	56
335	20240228	145500	252899995	1331	1331	1331	1331	0
336	20240228	145400	252899995	1331	1331	1331	1331	0
337	20240228	145300	252899995	1331	1331	1331	1331	2
338	20240228	145200	252897333	1326	1326	1326	1326	0
339	20240228	145100	252897333	1326	1326	1326	1326	0
340	20240228	145000	252897333	1326	1326	1326	1326	0
341	20240228	144900	252897333	1326	1326	1326	1326	0
342	20240228	144800	252897333	1326	1327	1327	1326	1000
343	20240228	144700	251571330	1331	1331	1331	1331	0
344	20240228	144600	251571330	1331	1331	1331	1331	0
345	20240228	144500	251571330	1331	1331	1331	1331	8
346	20240228	144400	251560682	1331	1331	1331	1331	5
347	20240228	144300	251554027	1326	1326	1326	1326	3000
348	20240228	144200	247576027	1326	1331	1331	1326	112
349	20240228	144100	247427500	1331	1327	1331	1326	4758
350	20240228	144000	241117382	1327	1333	1333	1327	892
351	20240228	143900	239932723	1334	1334	1334	1334	0
352	20240228	143800	239932723	1334	1334	1334	1334	0
353	20240228	143700	239932723	1334	1334	1334	1334	2
354	20240228	143600	239930055	1334	1334	1334	1334	3
355	20240228	143500	239926053	1330	1330	1330	1330	118
356	20240228	143400	239769113	1335	1335	1335	1335	0
357	20240228	143300	239769113	1335	1335	1335	1335	0
358	20240228	143200	239769113	1335	1335	1335	1335	0
359	20240228	143100	239769113	1335	1335	1335	1335	6
360	20240228	143000	239761103	1335	1335	1335	1335	7
361	20240228	142900	239751758	1335	1335	1335	1335	3
362	20240228	142800	239747753	1335	1335	1335	1335	62
363	20240228	142700	239664983	1327	1328	1328	1327	1000
364	20240228	142600	238337887	1335	1335	1335	1335	0
365	20240228	142500	238337887	1335	1335	1335	1335	0
366	20240228	142400	238337887	1335	1335	1335	1335	368
367	20240228	142300	237846607	1335	1335	1335	1335	0
368	20240228	142200	237846607	1335	1328	1335	1328	170
369	20240228	142100	237620581	1335	1335	1335	1335	0
370	20240228	142000	237620581	1335	1335	1335	1335	13
371	20240228	141900	237603226	1335	1335	1336	1335	525
372	20240228	141800	236902348	1335	1335	1335	1335	0
373	20240228	141700	236902348	1335	1335	1335	1335	1
374	20240228	141600	236901013	1328	1329	1329	1328	510
375	20240228	141500	236223720	1328	1329	1335	1328	543
376	20240228	141400	235502491	1335	1335	1335	1335	0
377	20240228	141300	235502491	1335	1335	1335	1335	0
378	20240228	141200	235502491	1335	1332	1335	1332	1412
379	20240228	141100	233618995	1328	1328	1328	1328	1
380	20240228	141000	233617667	1332	1332	1332	1332	751
381	20240228	140900	232617335	1328	1328	1328	1328	10
382	20240228	140800	232604055	1332	1332	1332	1332	0
383	20240228	140700	232604055	1332	1332	1332	1332	0
384	20240228	140600	232604055	1332	1332	1332	1332	1
385	20240228	140500	232602723	1331	1331	1331	1331	0
386	20240228	140400	232602723	1331	1331	1331	1331	375
387	20240228	140300	232103598	1331	1331	1331	1331	1
388	20240228	140200	232102267	1327	1327	1327	1327	0
389	20240228	140100	232102267	1327	1327	1327	1327	200
390	20240228	140000	231836867	1331	1331	1331	1331	0
391	20240228	135900	231836867	1331	1331	1331	1331	0
392	20240228	135800	231836867	1331	1331	1331	1331	62
393	20240228	135700	231754345	1331	1331	1331	1331	0
394	20240228	135600	231754345	1331	1331	1331	1331	0
395	20240228	135500	231754345	1331	1327	1331	1327	120
396	20240228	135400	231595101	1332	1332	1332	1332	0
397	20240228	135300	231595101	1332	1332	1332	1332	0
398	20240228	135200	231595101	1332	1332	1332	1332	0
399	20240228	135100	231595101	1332	1332	1332	1332	1
400	20240228	135000	231593769	1326	1326	1326	1326	200
401	20240228	134900	231328569	1334	1326	1334	1326	3149
402	20240228	134800	227152987	1326	1332	1335	1326	1154
403	20240228	134700	225619329	1332	1332	1332	1332	0
404	20240228	134600	225619329	1332	1332	1332	1332	0
405	20240228	134500	225619329	1332	1332	1332	1332	0
406	20240228	134400	225619329	1332	1332	1332	1332	0
407	20240228	134300	225619329	1332	1332	1332	1332	0
408	20240228	134200	225619329	1332	1332	1332	1332	1
409	20240228	134100	225617997	1332	1332	1332	1332	643
410	20240228	134000	224761521	1327	1327	1327	1327	547
411	20240228	133900	224035652	1333	1333	1333	1333	3
412	20240228	133800	224031653	1327	1327	1327	1327	369
413	20240228	133700	223541990	1335	1335	1335	1335	3
414	20240228	133600	223537985	1335	1333	1335	1333	200
415	20240228	133500	223271378	1333	1326	1333	1326	121
416	20240228	133400	223110918	1331	1331	1331	1331	169
417	20240228	133300	222885979	1331	1331	1331	1331	10
418	20240228	133200	222872669	1325	1325	1325	1325	500
419	20240228	133100	222210169	1326	1326	1326	1326	0
420	20240228	133000	222210169	1326	1326	1326	1326	5000
421	20240228	132900	215580169	1333	1333	1333	1333	0
422	20240228	132800	215580169	1333	1333	1333	1333	1
423	20240228	132700	215578836	1325	1325	1325	1325	0
424	20240228	132600	215578836	1325	1325	1325	1325	0
425	20240228	132500	215578836	1325	1325	1325	1325	1
426	20240228	132400	215577511	1334	1334	1334	1334	0
427	20240228	132300	215577511	1334	1334	1334	1334	0
428	20240228	132200	215577511	1334	1334	1334	1334	0
429	20240228	132100	215577511	1334	1334	1334	1334	0
430	20240228	132000	215577511	1334	1334	1334	1334	0
431	20240228	131900	215577511	1334	1334	1334	1334	0
432	20240228	131800	215577511	1334	1334	1334	1334	0
433	20240228	131700	215577511	1334	1334	1334	1334	2
434	20240228	131600	215574843	1325	1325	1325	1325	0
435	20240228	131500	215574843	1325	1325	1325	1325	154
436	20240228	131400	215370793	1334	1334	1334	1334	2
437	20240228	131300	215368125	1334	1334	1334	1334	3
438	20240228	131200	215364123	1334	1334	1334	1334	0
439	20240228	131100	215364123	1334	1334	1334	1334	1
440	20240228	131000	215362789	1325	1325	1325	1325	0
441	20240228	130900	215362789	1325	1335	1335	1325	105
442	20240228	130800	215222854	1330	1330	1330	1330	0
443	20240228	130700	215222854	1330	1330	1330	1330	1128
444	20240228	130600	213722614	1324	1324	1324	1324	434
445	20240228	130500	213147998	1324	1330	1330	1324	4703
446	20240228	130400	206919405	1330	1330	1330	1330	56
447	20240228	130300	206844925	1330	1330	1330	1330	11
448	20240228	130200	206830295	1324	1330	1330	1324	11244
449	20240228	130100	191930558	1330	1330	1330	1330	0
450	20240228	130000	191930558	1330	1330	1330	1330	0
451	20240228	125900	191930558	1330	1330	1330	1330	0
452	20240228	125800	191930558	1330	1330	1330	1330	3
453	20240228	125700	191926568	1327	1327	1327	1327	0
454	20240228	125600	191926568	1327	1327	1327	1327	0
455	20240228	125500	191926568	1327	1327	1327	1327	119
456	20240228	125400	191768655	1336	1336	1336	1336	0
457	20240228	125300	191768655	1336	1336	1336	1336	0
458	20240228	125200	191768655	1336	1336	1336	1336	0
459	20240228	125100	191768655	1336	1327	1336	1326	1801
460	20240228	125000	189380390	1337	1337	1337	1337	0
461	20240228	124900	189380390	1337	1329	1337	1329	816
462	20240228	124800	188295878	1337	1337	1337	1337	0
463	20240228	124700	188295878	1337	1337	1337	1337	0
464	20240228	124600	188295878	1337	1334	1337	1334	124
465	20240228	124500	188130353	1334	1334	1334	1334	2
466	20240228	124400	188127685	1334	1334	1334	1334	0
467	20240228	124300	188127685	1334	1334	1334	1334	0
468	20240228	124200	188127685	1334	1330	1334	1330	190
469	20240228	124100	187874981	1334	1334	1334	1334	0
470	20240228	124000	187874981	1334	1334	1334	1334	1
471	20240228	123900	187873647	1330	1330	1330	1330	0
472	20240228	123800	187873647	1330	1330	1330	1330	0
473	20240228	123700	187873647	1330	1329	1330	1329	212
474	20240228	123600	187591788	1330	1330	1330	1330	0
475	20240228	123500	187591788	1330	1330	1330	1330	8
476	20240228	123400	187581148	1330	1330	1330	1330	0
477	20240228	123300	187581148	1330	1330	1330	1330	10
478	20240228	123200	187567848	1329	1329	1329	1329	0
479	20240228	123100	187567848	1329	1330	1330	1329	190
480	20240228	123000	187315333	1329	1329	1329	1329	0
481	20240228	122900	187315333	1329	1331	1331	1329	385
482	20240228	122800	186803653	1337	1337	1337	1337	0
483	20240228	122700	186803653	1337	1337	1337	1337	0
484	20240228	122600	186803653	1337	1337	1337	1337	0
485	20240228	122500	186803653	1337	1337	1337	1337	0
486	20240228	122400	186803653	1337	1337	1337	1337	0
487	20240228	122300	186803653	1337	1337	1337	1337	2
488	20240228	122200	186800979	1337	1337	1337	1337	2
489	20240228	122100	186798305	1337	1337	1337	1337	0
490	20240228	122000	186798305	1337	1337	1337	1337	0
491	20240228	121900	186798305	1337	1337	1337	1337	75
492	20240228	121800	186698030	1337	1337	1337	1337	4
493	20240228	121700	186692682	1337	1337	1337	1337	0
494	20240228	121600	186692682	1337	1337	1337	1337	0
495	20240228	121500	186692682	1337	1329	1337	1329	185
496	20240228	121400	186446289	1338	1338	1338	1338	0
497	20240228	121300	186446289	1338	1338	1338	1338	540
498	20240228	121200	185723769	1338	1330	1338	1330	13700
499	20240228	121100	167420248	1330	1330	1330	1330	0
500	20240228	121000	167420248	1330	1330	1330	1330	0
501	20240228	120900	167420248	1330	1330	1330	1330	0
502	20240228	120800	167420248	1330	1330	1330	1330	0
503	20240228	120700	167420248	1330	1330	1330	1330	0
504	20240228	120600	167420248	1330	1330	1330	1330	0
505	20240228	120500	167420248	1330	1330	1330	1330	0
506	20240228	120400	167420248	1330	1330	1330	1330	0
507	20240228	120300	167420248	1330	1330	1330	1330	1
508	20240228	120200	167418918	1325	1328	1330	1325	9
509	20240228	120100	167406955	1330	1330	1330	1330	0
510	20240228	120000	167406955	1330	1330	1330	1330	1
511	20240228	115900	167405625	1330	1330	1330	1330	0
512	20240228	115800	167405625	1330	1330	1330	1330	58
513	20240228	115700	167328485	1330	1330	1330	1330	14
514	20240228	115600	167309865	1330	1330	1330	1330	50
515	20240228	115500	167243365	1330	1325	1330	1325	120
516	20240228	115400	167084360	1331	1331	1331	1331	0
517	20240228	115300	167084360	1331	1331	1331	1331	0
518	20240228	115200	167084360	1331	1331	1331	1331	1
519	20240228	115100	167083029	1333	1333	1333	1333	0
520	20240228	115000	167083029	1333	1333	1333	1333	2
521	20240228	114900	167080363	1333	1333	1333	1333	0
522	20240228	114800	167080363	1333	1333	1333	1333	0
523	20240228	114700	167080363	1333	1333	1333	1333	0
524	20240228	114600	167080363	1333	1333	1333	1333	0
525	20240228	114500	167080363	1333	1333	1333	1333	0
526	20240228	114400	167080363	1333	1325	1333	1325	1558
527	20240228	114300	165015997	1333	1333	1333	1333	0
528	20240228	114200	165015997	1333	1333	1333	1333	61
529	20240228	114100	164934684	1333	1333	1333	1333	30
530	20240228	114000	164894694	1333	1333	1333	1333	0
531	20240228	113900	164894694	1333	1333	1333	1325	592
532	20240228	113800	164110026	1326	1326	1326	1326	0
533	20240228	113700	164110026	1326	1327	1327	1326	550
534	20240228	113600	163380525	1328	1328	1328	1328	0
535	20240228	113500	163380525	1328	1328	1328	1328	119
536	20240228	113400	163222493	1333	1333	1333	1333	0
537	20240228	113300	163222493	1333	1333	1333	1333	0
538	20240228	113200	163222493	1333	1333	1333	1333	0
539	20240228	113100	163222493	1333	1333	1333	1333	0
540	20240228	113000	163222493	1333	1333	1333	1333	50
541	20240228	112900	163155843	1334	1334	1334	1334	1
542	20240228	112800	163154509	1328	1328	1328	1328	600
543	20240228	112700	162357709	1330	1330	1330	1330	1
544	20240228	112600	162356379	1329	1331	1331	1329	6192
545	20240228	112500	154121254	1331	1331	1331	1331	0
546	20240228	112400	154121254	1331	1331	1331	1331	100
547	20240228	112300	153988154	1334	1334	1334	1334	1
548	20240228	112200	153986820	1330	1330	1330	1330	100
549	20240228	112100	153853820	1330	1330	1330	1330	11299
550	20240228	112000	138826150	1330	1330	1330	1330	100
551	20240228	111900	138693150	1330	1330	1330	1330	0
552	20240228	111800	138693150	1330	1330	1330	1330	0
553	20240228	111700	138693150	1330	1330	1330	1330	0
554	20240228	111600	138693150	1330	1330	1330	1330	210
555	20240228	111500	138413850	1330	1330	1330	1330	119
556	20240228	111400	138255580	1335	1335	1335	1335	0
557	20240228	111300	138255580	1335	1335	1335	1331	676
558	20240228	111200	137355740	1337	1337	1337	1337	0
559	20240228	111100	137355740	1337	1337	1337	1337	0
560	20240228	111000	137355740	1337	1337	1337	1337	0
561	20240228	110900	137355740	1337	1337	1337	1337	0
562	20240228	110800	137355740	1337	1337	1337	1337	0
563	20240228	110700	137355740	1337	1337	1337	1337	0
564	20240228	110600	137355740	1337	1337	1337	1337	0
565	20240228	110500	137355740	1337	1337	1337	1337	0
566	20240228	110400	137355740	1337	1337	1337	1337	0
567	20240228	110300	137355740	1337	1337	1337	1337	2
568	20240228	110200	137353066	1330	1331	1337	1330	1436
569	20240228	110100	135442772	1331	1331	1331	1331	100
570	20240228	110000	135309672	1337	1332	1337	1331	1929
571	20240228	105900	132741449	1337	1337	1337	1337	0
572	20240228	105800	132741449	1337	1331	1337	1331	183
573	20240228	105700	132497852	1338	1338	1338	1338	0
574	20240228	105600	132497852	1338	1332	1338	1332	790
575	20240228	105500	131445518	1331	1332	1332	1331	120
576	20240228	105400	131285679	1337	1337	1337	1337	100
577	20240228	105300	131151979	1337	1337	1337	1337	0
578	20240228	105200	131151979	1337	1336	1337	1336	550
579	20240228	105100	130417146	1333	1333	1333	1333	0
580	20240228	105000	130417146	1333	1333	1333	1333	0
581	20240228	104900	130417146	1333	1334	1334	1333	30
582	20240228	104800	130377146	1336	1336	1336	1336	100
583	20240228	104700	130243546	1338	1338	1338	1338	0
584	20240228	104600	130243546	1338	1338	1338	1338	0
585	20240228	104500	130243546	1338	1338	1338	1338	0
586	20240228	104400	130243546	1338	1338	1338	1338	0
587	20240228	104300	130243546	1338	1337	1338	1337	102
588	20240228	104200	130107170	1338	1333	1338	1331	502
589	20240228	104100	129438307	1331	1332	1332	1331	1501
590	20240228	104000	127439065	1332	1332	1332	1332	0
591	20240228	103900	127439065	1332	1332	1332	1332	462
592	20240228	103800	126823681	1332	1332	1332	1332	0
593	20240228	103700	126823681	1332	1332	1332	1332	9
594	20240228	103600	126811693	1334	1334	1334	1334	0
595	20240228	103500	126811693	1334	1332	1334	1332	120
596	20240228	103400	126651851	1332	1334	1334	1332	588
597	20240228	103300	125868103	1334	1338	1338	1334	634
598	20240228	103200	125021910	1338	1335	1338	1335	11
599	20240228	103100	125007203	1337	1337	1337	1337	201
600	20240228	103000	124738466	1336	1336	1336	1336	0
601	20240228	102900	124738466	1336	1336	1336	1336	22
602	20240228	102800	124709074	1338	1338	1338	1338	0
603	20240228	102700	124709074	1338	1338	1338	1338	0
604	20240228	102600	124709074	1338	1338	1338	1338	448
605	20240228	102500	124109650	1338	1338	1338	1338	50
606	20240228	102400	124042750	1338	1337	1338	1337	645
607	20240228	102300	123180383	1335	1337	1337	1333	690
608	20240228	102200	122259310	1337	1336	1337	1335	1722
609	20240228	102100	119958794	1333	1333	1333	1333	101
610	20240228	102000	119824161	1338	1338	1338	1338	0
611	20240228	101900	119824161	1338	1337	1338	1337	4
612	20240228	101800	119818811	1338	1338	1338	1338	0
613	20240228	101700	119818811	1338	1338	1338	1338	1
614	20240228	101600	119817473	1338	1338	1338	1338	2
615	20240228	101500	119814797	1332	1332	1332	1332	121
616	20240228	101400	119653625	1338	1338	1338	1338	3
617	20240228	101300	119649611	1338	1338	1338	1338	0
618	20240228	101200	119649611	1338	1338	1338	1338	1
619	20240228	101100	119648273	1338	1338	1338	1338	1
620	20240228	101000	119646935	1338	1338	1338	1338	0
621	20240228	100900	119646935	1338	1338	1338	1338	304
622	20240228	100800	119240183	1338	1338	1338	1338	0
623	20240228	100700	119240183	1338	1338	1338	1338	2
624	20240228	100600	119237507	1332	1332	1332	1332	53
625	20240228	100500	119166911	1332	1338	1338	1332	382
626	20240228	100400	118655849	1338	1331	1338	1331	80
627	20240228	100300	118549159	1331	1331	1331	1331	0
628	20240228	100200	118549159	1331	1332	1332	1331	11011
629	20240228	100100	103891427	1339	1332	1339	1331	480
630	20240228	100000	103252084	1332	1333	1333	1332	364
631	20240228	095900	102767137	1342	1333	1342	1333	367
632	20240228	095800	102277908	1333	1334	1334	1333	310
633	20240228	095700	101864424	1334	1334	1334	1334	0
634	20240228	095600	101864424	1334	1336	1336	1334	1479
635	20240228	095500	99890949	1336	1337	1337	1336	585
636	20240228	095400	99109270	1337	1337	1337	1337	0
637	20240228	095300	99109270	1337	1342	1347	1337	430
638	20240228	095200	98532155	1337	1337	1337	1337	3
639	20240228	095100	98528144	1344	1344	1344	1344	0
640	20240228	095000	98528144	1344	1341	1344	1341	27
641	20240228	094900	98491931	1336	1336	1336	1336	0
642	20240228	094800	98491931	1336	1337	1337	1336	1400
643	20240228	094700	96621015	1345	1345	1345	1345	0
644	20240228	094600	96621015	1345	1345	1345	1345	1
645	20240228	094500	96619670	1345	1345	1345	1337	354
646	20240228	094400	96146340	1337	1346	1346	1337	6474
647	20240228	094300	87449122	1346	1346	1346	1346	1
648	20240228	094200	87447776	1347	1348	1348	1347	30
649	20240228	094100	87407356	1348	1348	1349	1348	230
650	20240228	094000	87097315	1348	1348	1348	1348	194
651	20240228	093900	86835803	1348	1346	1348	1346	10
652	20240228	093800	86822339	1346	1346	1346	1346	5
653	20240228	093700	86815609	1348	1348	1348	1348	0
654	20240228	093600	86815609	1348	1345	1348	1345	4
655	20240228	093500	86810226	1345	1336	1348	1336	179
656	20240228	093400	86570444	1349	1349	1349	1349	0
657	20240228	093300	86570444	1349	1347	1349	1346	212
658	20240228	093200	86284798	1347	1346	1348	1335	2163
659	20240228	093100	83382195	1348	1348	1348	1348	0
660	20240228	093000	83382195	1348	1345	1348	1345	152
661	20240228	092900	83177449	1344	1344	1344	1344	0
662	20240228	092800	83177449	1344	1344	1344	1344	500
663	20240228	092700	82505449	1344	1331	1344	1331	491
664	20240228	092600	81847379	1331	1331	1331	1331	1
665	20240228	092500	81846048	1325	1325	1325	1325	0
666	20240228	092400	81846048	1325	1328	1334	1325	4698
667	20240228	092300	75615320	1328	1342	1342	1328	1412
668	20240228	092200	73740170	1326	1334	1342	1326	7753
669	20240228	092100	63386088	1329	1329	1329	1329	0
670	20240228	092000	63386088	1329	1337	1337	1329	100
671	20240228	091900	63253115	1343	1337	1343	1337	250
672	20240228	091800	62918298	1330	1332	1332	1330	900
673	20240228	091700	61721295	1330	1331	1331	1330	1030
674	20240228	091600	60350495	1330	1330	1330	1330	55
675	20240228	091500	60277345	1331	1334	1334	1330	3874
676	20240228	091400	55121013	1349	1349	1349	1349	123
677	20240228	091300	54955086	1351	1339	1351	1339	20002
678	20240228	091200	27961616	1332	1334	1335	1332	2562
679	20240228	091100	24547645	1335	1336	1336	1335	3240
680	20240228	091000	20219145	1352	1352	1352	1352	194
681	20240228	090900	19956857	1353	1353	1353	1353	500
682	20240228	090800	19280357	1354	1344	1355	1344	183
683	20240228	090700	19033131	1344	1356	1356	1334	1013
684	20240228	090600	17673442	1344	1354	1354	1344	770
685	20240228	090500	16634862	1357	1342	1357	1342	1158
686	20240228	090400	15078176	1342	1331	1342	1331	6017
687	20240228	090300	7067321	1342	1330	1342	1330	1001
688	20240228	090200	5735979	1332	1343	1343	1331	239
689	20240228	090100	5417639	1344	1341	1344	1332	1624
690	20240228	090000	3243392	1341	1330	1341	1330	2102