KissMeData/196700/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203100	134914733	1778	1778	1778	1778	2503
3	20240228	203000	134914733	1778	1778	1778	1778	0
4	20240228	202900	134914733	1778	1778	1778	1778	0
5	20240228	202800	134914733	1778	1778	1778	1778	0
6	20240228	202700	134914733	1778	1778	1778	1778	0
7	20240228	202600	134914733	1778	1778	1778	1778	0
8	20240228	202500	134914733	1778	1778	1778	1778	0
9	20240228	202400	134914733	1778	1778	1778	1778	0
10	20240228	202300	134914733	1778	1778	1778	1778	0
11	20240228	202200	134914733	1778	1778	1778	1778	0
12	20240228	202100	134914733	1778	1778	1778	1778	0
13	20240228	202000	134914733	1778	1778	1778	1778	0
14	20240228	201900	134914733	1778	1778	1778	1778	0
15	20240228	201800	134914733	1778	1778	1778	1778	0
16	20240228	201700	134914733	1778	1778	1778	1778	0
17	20240228	201600	134914733	1778	1778	1778	1778	0
18	20240228	201500	134914733	1778	1778	1778	1778	0
19	20240228	201400	134914733	1778	1778	1778	1778	0
20	20240228	201300	134914733	1778	1778	1778	1778	0
21	20240228	201200	134914733	1778	1778	1778	1778	0
22	20240228	201100	134914733	1778	1778	1778	1778	0
23	20240228	201000	134914733	1778	1778	1778	1778	0
24	20240228	200900	134914733	1778	1778	1778	1778	0
25	20240228	200800	134914733	1778	1778	1778	1778	0
26	20240228	200700	134914733	1778	1778	1778	1778	0
27	20240228	200600	134914733	1778	1778	1778	1778	0
28	20240228	200500	134914733	1778	1778	1778	1778	0
29	20240228	200400	134914733	1778	1778	1778	1778	0
30	20240228	200300	134914733	1778	1778	1778	1778	0
31	20240228	200200	134914733	1778	1778	1778	1778	0
32	20240228	200100	134914733	1778	1778	1778	1778	2503
33	20240228	200000	134914733	1778	1778	1778	1778	0
34	20240228	195900	134914733	1778	1778	1778	1778	0
35	20240228	195800	134914733	1778	1778	1778	1778	0
36	20240228	195700	134914733	1778	1778	1778	1778	0
37	20240228	195600	134914733	1778	1778	1778	1778	0
38	20240228	195500	134914733	1778	1778	1778	1778	0
39	20240228	195400	134914733	1778	1778	1778	1778	0
40	20240228	195300	134914733	1778	1778	1778	1778	0
41	20240228	195200	134914733	1778	1778	1778	1778	0
42	20240228	195100	134914733	1778	1778	1778	1778	0
43	20240228	195000	134914733	1778	1778	1778	1778	0
44	20240228	194900	134914733	1778	1778	1778	1778	0
45	20240228	194800	134914733	1778	1778	1778	1778	0
46	20240228	194700	134914733	1778	1778	1778	1778	0
47	20240228	194600	134914733	1778	1778	1778	1778	0
48	20240228	194500	134914733	1778	1778	1778	1778	0
49	20240228	194400	134914733	1778	1778	1778	1778	0
50	20240228	194300	134914733	1778	1778	1778	1778	0
51	20240228	194200	134914733	1778	1778	1778	1778	0
52	20240228	194100	134914733	1778	1778	1778	1778	0
53	20240228	194000	134914733	1778	1778	1778	1778	0
54	20240228	193900	134914733	1778	1778	1778	1778	0
55	20240228	193800	134914733	1778	1778	1778	1778	0
56	20240228	193700	134914733	1778	1778	1778	1778	0
57	20240228	193600	134914733	1778	1778	1778	1778	0
58	20240228	193500	134914733	1778	1778	1778	1778	0
59	20240228	193400	134914733	1778	1778	1778	1778	0
60	20240228	193300	134914733	1778	1778	1778	1778	0
61	20240228	193200	134914733	1778	1778	1778	1778	0
62	20240228	193100	134914733	1778	1778	1778	1778	2503
63	20240228	193000	134914733	1778	1778	1778	1778	0
64	20240228	192900	134914733	1778	1778	1778	1778	0
65	20240228	192800	134914733	1778	1778	1778	1778	0
66	20240228	192700	134914733	1778	1778	1778	1778	0
67	20240228	192600	134914733	1778	1778	1778	1778	0
68	20240228	192500	134914733	1778	1778	1778	1778	0
69	20240228	192400	134914733	1778	1778	1778	1778	0
70	20240228	192300	134914733	1778	1778	1778	1778	0
71	20240228	192200	134914733	1778	1778	1778	1778	0
72	20240228	192100	134914733	1778	1778	1778	1778	0
73	20240228	192000	134914733	1778	1778	1778	1778	0
74	20240228	191900	134914733	1778	1778	1778	1778	0
75	20240228	191800	134914733	1778	1778	1778	1778	0
76	20240228	191700	134914733	1778	1778	1778	1778	0
77	20240228	191600	134914733	1778	1778	1778	1778	0
78	20240228	191500	134914733	1778	1778	1778	1778	0
79	20240228	191400	134914733	1778	1778	1778	1778	0
80	20240228	191300	134914733	1778	1778	1778	1778	0
81	20240228	191200	134914733	1778	1778	1778	1778	0
82	20240228	191100	134914733	1778	1778	1778	1778	0
83	20240228	191000	134914733	1778	1778	1778	1778	0
84	20240228	190900	134914733	1778	1778	1778	1778	0
85	20240228	190800	134914733	1778	1778	1778	1778	0
86	20240228	190700	134914733	1778	1778	1778	1778	0
87	20240228	190600	134914733	1778	1778	1778	1778	0
88	20240228	190500	134914733	1778	1778	1778	1778	0
89	20240228	190400	134914733	1778	1778	1778	1778	0
90	20240228	190300	134914733	1778	1778	1778	1778	0
91	20240228	190200	134914733	1778	1778	1778	1778	0
92	20240228	190100	134914733	1778	1778	1778	1778	2503
93	20240228	190000	134914733	1778	1778	1778	1778	0
94	20240228	185900	134914733	1778	1778	1778	1778	0
95	20240228	185800	134914733	1778	1778	1778	1778	0
96	20240228	185700	134914733	1778	1778	1778	1778	0
97	20240228	185600	134914733	1778	1778	1778	1778	0
98	20240228	185500	134914733	1778	1778	1778	1778	0
99	20240228	185400	134914733	1778	1778	1778	1778	0
100	20240228	185300	134914733	1778	1778	1778	1778	0
101	20240228	185200	134914733	1778	1778	1778	1778	0
102	20240228	185100	134914733	1778	1778	1778	1778	0
103	20240228	185000	134914733	1778	1778	1778	1778	0
104	20240228	184900	134914733	1778	1778	1778	1778	0
105	20240228	184800	134914733	1778	1778	1778	1778	0
106	20240228	184700	134914733	1778	1778	1778	1778	0
107	20240228	184600	134914733	1778	1778	1778	1778	0
108	20240228	184500	134914733	1778	1778	1778	1778	0
109	20240228	184400	134914733	1778	1778	1778	1778	0
110	20240228	184300	134914733	1778	1778	1778	1778	0
111	20240228	184200	134914733	1778	1778	1778	1778	0
112	20240228	184100	134914733	1778	1778	1778	1778	0
113	20240228	184000	134914733	1778	1778	1778	1778	0
114	20240228	183900	134914733	1778	1778	1778	1778	0
115	20240228	183800	134914733	1778	1778	1778	1778	0
116	20240228	183700	134914733	1778	1778	1778	1778	0
117	20240228	183600	134914733	1778	1778	1778	1778	0
118	20240228	183500	134914733	1778	1778	1778	1778	0
119	20240228	183400	134914733	1778	1778	1778	1778	0
120	20240228	183300	134914733	1778	1778	1778	1778	0
121	20240228	183200	134914733	1778	1778	1778	1778	0
122	20240228	183100	134914733	1778	1778	1778	1778	2503
123	20240228	183000	134914733	1778	1778	1778	1778	0
124	20240228	182900	134914733	1778	1778	1778	1778	0
125	20240228	182800	134914733	1778	1778	1778	1778	0
126	20240228	182700	134914733	1778	1778	1778	1778	0
127	20240228	182600	134914733	1778	1778	1778	1778	0
128	20240228	182500	134914733	1778	1778	1778	1778	0
129	20240228	182400	134914733	1778	1778	1778	1778	0
130	20240228	182300	134914733	1778	1778	1778	1778	0
131	20240228	182200	134914733	1778	1778	1778	1778	0
132	20240228	182100	134914733	1778	1778	1778	1778	0
133	20240228	182000	134914733	1778	1778	1778	1778	0
134	20240228	181900	134914733	1778	1778	1778	1778	0
135	20240228	181800	134914733	1778	1778	1778	1778	0
136	20240228	181700	134914733	1778	1778	1778	1778	0
137	20240228	181600	134914733	1778	1778	1778	1778	0
138	20240228	181500	134914733	1778	1778	1778	1778	0
139	20240228	181400	134914733	1778	1778	1778	1778	0
140	20240228	181300	134914733	1778	1778	1778	1778	0
141	20240228	181200	134914733	1778	1778	1778	1778	0
142	20240228	181100	134914733	1778	1778	1778	1778	0
143	20240228	181000	134914733	1778	1778	1778	1778	0
144	20240228	180900	134914733	1778	1778	1778	1778	0
145	20240228	180800	134914733	1778	1778	1778	1778	0
146	20240228	180700	134914733	1778	1778	1778	1778	0
147	20240228	180600	134914733	1778	1778	1778	1778	0
148	20240228	180500	134914733	1778	1778	1778	1778	0
149	20240228	180400	134914733	1778	1778	1778	1778	0
150	20240228	180300	134914733	1778	1778	1778	1778	0
151	20240228	180200	134914733	1778	1778	1778	1778	0
152	20240228	180100	134914733	1778	1778	1778	1778	2503
153	20240228	180000	134914733	1778	1778	1778	1778	0
154	20240228	175900	134914733	1778	1778	1778	1778	0
155	20240228	175800	134914733	1778	1778	1778	1778	0
156	20240228	175700	134914733	1778	1778	1778	1778	0
157	20240228	175600	134914733	1778	1778	1778	1778	0
158	20240228	175500	134914733	1778	1778	1778	1778	0
159	20240228	175400	134914733	1778	1778	1778	1778	0
160	20240228	175300	134914733	1778	1778	1778	1778	0
161	20240228	175200	134914733	1778	1778	1778	1778	0
162	20240228	175100	134914733	1778	1778	1778	1778	0
163	20240228	175000	134914733	1778	1778	1778	1778	0
164	20240228	174900	134914733	1778	1778	1778	1778	0
165	20240228	174800	134914733	1778	1778	1778	1778	0
166	20240228	174700	134914733	1778	1778	1778	1778	0
167	20240228	174600	134914733	1778	1778	1778	1778	0
168	20240228	174500	134914733	1778	1778	1778	1778	0
169	20240228	174400	134914733	1778	1778	1778	1778	0
170	20240228	174300	134914733	1778	1778	1778	1778	0
171	20240228	174200	134914733	1778	1778	1778	1778	0
172	20240228	174100	134914733	1778	1778	1778	1778	0
173	20240228	174000	134914733	1778	1778	1778	1778	0
174	20240228	173900	134914733	1778	1778	1778	1778	0
175	20240228	173800	134914733	1778	1778	1778	1778	0
176	20240228	173700	134914733	1778	1778	1778	1778	0
177	20240228	173600	134914733	1778	1778	1778	1778	0
178	20240228	173500	134914733	1778	1778	1778	1778	0
179	20240228	173400	134914733	1778	1778	1778	1778	0
180	20240228	173300	134914733	1778	1778	1778	1778	0
181	20240228	173200	134914733	1778	1778	1778	1778	0
182	20240228	173100	134914733	1778	1778	1778	1778	2503
183	20240228	173000	134914733	1778	1778	1778	1778	0
184	20240228	172900	134914733	1778	1778	1778	1778	0
185	20240228	172800	134914733	1778	1778	1778	1778	0
186	20240228	172700	134914733	1778	1778	1778	1778	0
187	20240228	172600	134914733	1778	1778	1778	1778	0
188	20240228	172500	134914733	1778	1778	1778	1778	0
189	20240228	172400	134914733	1778	1778	1778	1778	0
190	20240228	172300	134914733	1778	1778	1778	1778	0
191	20240228	172200	134914733	1778	1778	1778	1778	0
192	20240228	172100	134914733	1778	1778	1778	1778	0
193	20240228	172000	134914733	1778	1778	1778	1778	0
194	20240228	171900	134914733	1778	1778	1778	1778	0
195	20240228	171800	134914733	1778	1778	1778	1778	0
196	20240228	171700	134914733	1778	1778	1778	1778	0
197	20240228	171600	134914733	1778	1778	1778	1778	0
198	20240228	171500	134914733	1778	1778	1778	1778	0
199	20240228	171400	134914733	1778	1778	1778	1778	0
200	20240228	171300	134914733	1778	1778	1778	1778	0
201	20240228	171200	134914733	1778	1778	1778	1778	0
202	20240228	171100	134914733	1778	1778	1778	1778	0
203	20240228	171000	134914733	1778	1778	1778	1778	0
204	20240228	170900	134914733	1778	1778	1778	1778	0
205	20240228	170800	134914733	1778	1778	1778	1778	0
206	20240228	170700	134914733	1778	1778	1778	1778	0
207	20240228	170600	134914733	1778	1778	1778	1778	0
208	20240228	170500	134914733	1778	1778	1778	1778	0
209	20240228	170400	134914733	1778	1778	1778	1778	0
210	20240228	170300	134914733	1778	1778	1778	1778	0
211	20240228	170200	134914733	1778	1778	1778	1778	0
212	20240228	170100	134914733	1778	1778	1778	1778	2503
213	20240228	170000	134914733	1778	1778	1778	1778	0
214	20240228	165900	134914733	1778	1778	1778	1778	0
215	20240228	165800	134914733	1778	1778	1778	1778	0
216	20240228	165700	134914733	1778	1778	1778	1778	0
217	20240228	165600	134914733	1778	1778	1778	1778	0
218	20240228	165500	134914733	1778	1778	1778	1778	0
219	20240228	165400	134914733	1778	1778	1778	1778	0
220	20240228	165300	134914733	1778	1778	1778	1778	0
221	20240228	165200	134914733	1778	1778	1778	1778	0
222	20240228	165100	134914733	1778	1778	1778	1778	0
223	20240228	165000	134914733	1778	1778	1778	1778	0
224	20240228	164900	134914733	1778	1778	1778	1778	0
225	20240228	164800	134914733	1778	1778	1778	1778	0
226	20240228	164700	134914733	1778	1778	1778	1778	0
227	20240228	164600	134914733	1778	1778	1778	1778	0
228	20240228	164500	134914733	1778	1778	1778	1778	0
229	20240228	164400	134914733	1778	1778	1778	1778	0
230	20240228	164300	134914733	1778	1778	1778	1778	0
231	20240228	164200	134914733	1778	1778	1778	1778	0
232	20240228	164100	134914733	1778	1778	1778	1778	0
233	20240228	164000	134914733	1778	1778	1778	1778	0
234	20240228	163900	134914733	1778	1778	1778	1778	0
235	20240228	163800	134914733	1778	1778	1778	1778	0
236	20240228	163700	134914733	1778	1778	1778	1778	0
237	20240228	163600	134914733	1778	1778	1778	1778	0
238	20240228	163500	134914733	1778	1778	1778	1778	0
239	20240228	163400	134914733	1778	1778	1778	1778	0
240	20240228	163300	134914733	1778	1778	1778	1778	0
241	20240228	163200	134914733	1778	1778	1778	1778	0
242	20240228	163100	134914733	1778	1778	1778	1778	2503
243	20240228	163000	134914733	1778	1778	1778	1778	0
244	20240228	162900	134914733	1778	1778	1778	1778	0
245	20240228	162800	134914733	1778	1778	1778	1778	0
246	20240228	162700	134914733	1778	1778	1778	1778	0
247	20240228	162600	134914733	1778	1778	1778	1778	0
248	20240228	162500	134914733	1778	1778	1778	1778	0
249	20240228	162400	134914733	1778	1778	1778	1778	0
250	20240228	162300	134914733	1778	1778	1778	1778	0
251	20240228	162200	134914733	1778	1778	1778	1778	0
252	20240228	162100	134914733	1778	1778	1778	1778	0
253	20240228	162000	134914733	1778	1778	1778	1778	0
254	20240228	161900	134914733	1778	1778	1778	1778	0
255	20240228	161800	134914733	1778	1778	1778	1778	0
256	20240228	161700	134914733	1778	1778	1778	1778	0
257	20240228	161600	134914733	1778	1778	1778	1778	0
258	20240228	161500	134914733	1778	1778	1778	1778	0
259	20240228	161400	134914733	1778	1778	1778	1778	0
260	20240228	161300	134914733	1778	1778	1778	1778	0
261	20240228	161200	134914733	1778	1778	1778	1778	0
262	20240228	161100	134914733	1778	1778	1778	1778	0
263	20240228	161000	134914733	1778	1778	1778	1778	0
264	20240228	160900	134914733	1778	1778	1778	1778	0
265	20240228	160800	134914733	1778	1778	1778	1778	0
266	20240228	160700	134914733	1778	1778	1778	1778	0
267	20240228	160600	134914733	1778	1778	1778	1778	0
268	20240228	160500	134914733	1778	1778	1778	1778	0
269	20240228	160400	134914733	1778	1778	1778	1778	0
270	20240228	160300	134914733	1778	1778	1778	1778	0
271	20240228	160200	134914733	1778	1778	1778	1778	0
272	20240228	160100	134914733	1778	1778	1778	1778	2503
273	20240228	160000	134914733	1778	1778	1778	1778	0
274	20240228	155900	134914733	1778	1778	1778	1778	0
275	20240228	155800	134914733	1778	1778	1778	1778	0
276	20240228	155700	134914733	1778	1778	1778	1778	0
277	20240228	155600	134914733	1778	1778	1778	1778	0
278	20240228	155500	134914733	1778	1778	1778	1778	0
279	20240228	155400	134914733	1778	1778	1778	1778	0
280	20240228	155300	134914733	1778	1778	1778	1778	0
281	20240228	155200	134914733	1778	1778	1778	1778	0
282	20240228	155100	134914733	1778	1778	1778	1778	0
283	20240228	155000	134914733	1778	1778	1778	1778	0
284	20240228	154900	134914733	1778	1778	1778	1778	0
285	20240228	154800	134914733	1778	1778	1778	1778	0
286	20240228	154700	134914733	1778	1778	1778	1778	0
287	20240228	154600	134914733	1778	1778	1778	1778	0
288	20240228	154500	134914733	1778	1778	1778	1778	0
289	20240228	154400	134914733	1778	1778	1778	1778	0
290	20240228	154300	134914733	1778	1778	1778	1778	0
291	20240228	154200	134914733	1778	1778	1778	1778	0
292	20240228	154100	134914733	1778	1778	1778	1778	0
293	20240228	154000	134914733	1778	1778	1778	1778	0
294	20240228	153900	134914733	1778	1778	1778	1778	0
295	20240228	153800	134914733	1778	1778	1778	1778	0
296	20240228	153700	134914733	1778	1778	1778	1778	0
297	20240228	153600	134914733	1778	1778	1778	1778	0
298	20240228	153500	134914733	1778	1778	1778	1778	0
299	20240228	153400	134914733	1778	1778	1778	1778	0
300	20240228	153300	134914733	1778	1778	1778	1778	0
301	20240228	153200	134914733	1778	1778	1778	1778	0
302	20240228	153100	134914733	1778	1778	1778	1778	2503
303	20240228	153000	134914733	1778	1778	1778	1778	2503
304	20240228	152900	130464399	1786	1786	1786	1786	0
305	20240228	152800	130464399	1786	1786	1786	1786	0
306	20240228	152700	130464399	1786	1786	1786	1786	0
307	20240228	152600	130464399	1786	1786	1786	1786	0
308	20240228	152500	130464399	1786	1786	1786	1786	0
309	20240228	152400	130464399	1786	1786	1786	1786	0
310	20240228	152300	130464399	1786	1786	1786	1786	0
311	20240228	152200	130464399	1786	1786	1786	1786	0
312	20240228	152100	130464399	1786	1786	1786	1786	0
313	20240228	152000	130464399	1786	1786	1786	1786	0
314	20240228	151900	130464399	1786	1786	1786	1786	108
315	20240228	151800	130271511	1786	1786	1786	1786	1
316	20240228	151700	130269725	1775	1775	1775	1775	0
317	20240228	151600	130269725	1775	1775	1775	1775	0
318	20240228	151500	130269725	1775	1775	1775	1775	162
319	20240228	151400	129982175	1783	1783	1783	1783	0
320	20240228	151300	129982175	1783	1783	1783	1783	55
321	20240228	151200	129884110	1783	1783	1783	1783	0
322	20240228	151100	129884110	1783	1782	1783	1782	300
323	20240228	151000	129349409	1775	1775	1775	1775	0
324	20240228	150900	129349409	1775	1775	1775	1775	0
325	20240228	150800	129349409	1775	1775	1775	1775	0
326	20240228	150700	129349409	1775	1775	1775	1775	0
327	20240228	150600	129349409	1775	1775	1775	1775	0
328	20240228	150500	129349409	1775	1775	1775	1775	0
329	20240228	150400	129349409	1775	1775	1775	1775	0
330	20240228	150300	129349409	1775	1775	1775	1775	0
331	20240228	150200	129349409	1775	1775	1775	1775	0
332	20240228	150100	129349409	1775	1775	1775	1775	0
333	20240228	150000	129349409	1775	1775	1775	1775	0
334	20240228	145900	129349409	1775	1775	1775	1775	0
335	20240228	145800	129349409	1775	1775	1775	1775	0
336	20240228	145700	129349409	1775	1776	1776	1775	58
337	20240228	145600	129246456	1775	1775	1775	1775	0
338	20240228	145500	129246456	1775	1775	1775	1775	0
339	20240228	145400	129246456	1775	1775	1775	1775	261
340	20240228	145300	128783181	1775	1775	1775	1775	0
341	20240228	145200	128783181	1775	1775	1775	1775	18
342	20240228	145100	128751231	1775	1776	1776	1775	501
343	20240228	145000	127861472	1782	1782	1782	1782	0
344	20240228	144900	127861472	1782	1782	1782	1782	0
345	20240228	144800	127861472	1782	1782	1782	1782	0
346	20240228	144700	127861472	1782	1782	1782	1782	0
347	20240228	144600	127861472	1782	1782	1782	1782	1
348	20240228	144500	127859690	1774	1774	1774	1774	0
349	20240228	144400	127859690	1774	1774	1774	1774	0
350	20240228	144300	127859690	1774	1774	1774	1774	0
351	20240228	144200	127859690	1774	1774	1774	1774	0
352	20240228	144100	127859690	1774	1774	1774	1774	0
353	20240228	144000	127859690	1774	1774	1774	1774	0
354	20240228	143900	127859690	1774	1774	1774	1774	0
355	20240228	143800	127859690	1774	1774	1774	1774	0
356	20240228	143700	127859690	1774	1774	1774	1774	0
357	20240228	143600	127859690	1774	1774	1774	1774	0
358	20240228	143500	127859690	1774	1774	1774	1774	1
359	20240228	143400	127857916	1775	1775	1775	1775	0
360	20240228	143300	127857916	1775	1775	1775	1775	5
361	20240228	143200	127849041	1775	1774	1775	1774	449
362	20240228	143100	127052071	1774	1775	1775	1772	20
363	20240228	143000	127016596	1775	1775	1775	1775	0
364	20240228	142900	127016596	1775	1777	1777	1775	500
365	20240228	142800	126128747	1783	1783	1783	1783	0
366	20240228	142700	126128747	1783	1783	1783	1783	0
367	20240228	142600	126128747	1783	1783	1783	1783	10
368	20240228	142500	126110917	1782	1782	1782	1782	0
369	20240228	142400	126110917	1782	1782	1782	1782	0
370	20240228	142300	126110917	1782	1782	1782	1782	0
371	20240228	142200	126110917	1782	1782	1782	1782	0
372	20240228	142100	126110917	1782	1782	1782	1782	118
373	20240228	142000	125900641	1782	1782	1782	1782	0
374	20240228	141900	125900641	1782	1782	1782	1782	0
375	20240228	141800	125900641	1782	1782	1782	1782	0
376	20240228	141700	125900641	1782	1782	1782	1782	0
377	20240228	141600	125900641	1782	1782	1782	1782	0
378	20240228	141500	125900641	1782	1782	1782	1782	0
379	20240228	141400	125900641	1782	1782	1782	1782	0
380	20240228	141300	125900641	1782	1782	1782	1782	0
381	20240228	141200	125900641	1782	1780	1782	1780	55
382	20240228	141100	125802711	1776	1776	1776	1776	0
383	20240228	141000	125802711	1776	1776	1776	1776	1
384	20240228	140900	125800935	1775	1775	1775	1775	0
385	20240228	140800	125800935	1775	1775	1775	1775	0
386	20240228	140700	125800935	1775	1775	1775	1775	0
387	20240228	140600	125800935	1775	1775	1775	1775	0
388	20240228	140500	125800935	1775	1775	1775	1775	818
389	20240228	140400	124348985	1775	1775	1775	1775	0
390	20240228	140300	124348985	1775	1775	1775	1775	0
391	20240228	140200	124348985	1775	1775	1775	1775	0
392	20240228	140100	124348985	1775	1775	1775	1775	2024
393	20240228	140000	120756385	1775	1775	1775	1775	0
394	20240228	135900	120756385	1775	1775	1775	1775	278
395	20240228	135800	120262935	1775	1775	1775	1775	0
396	20240228	135700	120262935	1775	1775	1775	1775	0
397	20240228	135600	120262935	1775	1775	1775	1775	0
398	20240228	135500	120262935	1775	1775	1775	1775	500
399	20240228	135400	119375435	1775	1775	1775	1775	0
400	20240228	135300	119375435	1775	1775	1775	1775	0
401	20240228	135200	119375435	1775	1775	1775	1775	1
402	20240228	135100	119373660	1773	1773	1773	1773	0
403	20240228	135000	119373660	1773	1773	1773	1773	0
404	20240228	134900	119373660	1773	1773	1773	1773	0
405	20240228	134800	119373660	1773	1773	1773	1773	0
406	20240228	134700	119373660	1773	1773	1773	1773	0
407	20240228	134600	119373660	1773	1773	1773	1773	0
408	20240228	134500	119373660	1773	1773	1773	1773	46
409	20240228	134400	119292102	1773	1773	1773	1773	0
410	20240228	134300	119292102	1773	1773	1773	1773	0
411	20240228	134200	119292102	1773	1773	1773	1773	0
412	20240228	134100	119292102	1773	1773	1773	1773	0
413	20240228	134000	119292102	1773	1773	1773	1773	0
414	20240228	133900	119292102	1773	1773	1773	1773	0
415	20240228	133800	119292102	1773	1773	1773	1773	0
416	20240228	133700	119292102	1773	1774	1774	1773	20
417	20240228	133600	119256641	1773	1773	1773	1773	0
418	20240228	133500	119256641	1773	1773	1773	1773	0
419	20240228	133400	119256641	1773	1773	1773	1773	0
420	20240228	133300	119256641	1773	1773	1773	1773	0
421	20240228	133200	119256641	1773	1773	1773	1773	0
422	20240228	133100	119256641	1773	1773	1773	1773	0
423	20240228	133000	119256641	1773	1773	1773	1773	0
424	20240228	132900	119256641	1773	1773	1773	1773	0
425	20240228	132800	119256641	1773	1773	1773	1773	0
426	20240228	132700	119256641	1773	1773	1773	1773	0
427	20240228	132600	119256641	1773	1773	1773	1773	0
428	20240228	132500	119256641	1773	1773	1773	1773	0
429	20240228	132400	119256641	1773	1773	1773	1773	0
430	20240228	132300	119256641	1773	1773	1773	1773	0
431	20240228	132200	119256641	1773	1773	1773	1773	160
432	20240228	132100	118972961	1772	1772	1772	1772	0
433	20240228	132000	118972961	1772	1772	1772	1772	0
434	20240228	131900	118972961	1772	1772	1772	1772	0
435	20240228	131800	118972961	1772	1772	1772	1772	0
436	20240228	131700	118972961	1772	1772	1772	1772	0
437	20240228	131600	118972961	1772	1772	1772	1772	0
438	20240228	131500	118972961	1772	1772	1772	1772	0
439	20240228	131400	118972961	1772	1772	1772	1772	0
440	20240228	131300	118972961	1772	1772	1772	1772	107
441	20240228	131200	118783357	1772	1772	1772	1772	0
442	20240228	131100	118783357	1772	1772	1772	1772	566
443	20240228	131000	117780405	1772	1772	1772	1772	0
444	20240228	130900	117780405	1772	1774	1774	1772	120
445	20240228	130800	117567730	1783	1783	1783	1783	0
446	20240228	130700	117567730	1783	1783	1783	1783	0
447	20240228	130600	117567730	1783	1783	1783	1783	0
448	20240228	130500	117567730	1783	1783	1783	1783	100
449	20240228	130400	117389430	1783	1783	1783	1783	20
450	20240228	130300	117353770	1786	1786	1786	1786	0
451	20240228	130200	117353770	1786	1786	1786	1786	0
452	20240228	130100	117353770	1786	1786	1786	1786	0
453	20240228	130000	117353770	1786	1786	1786	1786	0
454	20240228	125900	117353770	1786	1786	1786	1786	0
455	20240228	125800	117353770	1786	1786	1786	1786	0
456	20240228	125700	117353770	1786	1786	1786	1786	0
457	20240228	125600	117353770	1786	1786	1786	1786	0
458	20240228	125500	117353770	1786	1786	1786	1786	0
459	20240228	125400	117353770	1786	1786	1786	1786	0
460	20240228	125300	117353770	1786	1786	1786	1786	0
461	20240228	125200	117353770	1786	1786	1786	1786	0
462	20240228	125100	117353770	1786	1786	1786	1786	0
463	20240228	125000	117353770	1786	1785	1786	1785	43
464	20240228	124900	117277001	1788	1788	1788	1788	0
465	20240228	124800	117277001	1788	1788	1788	1788	0
466	20240228	124700	117277001	1788	1788	1788	1788	0
467	20240228	124600	117277001	1788	1787	1788	1787	2
468	20240228	124500	117273426	1788	1788	1788	1788	1
469	20240228	124400	117271638	1788	1788	1788	1788	0
470	20240228	124300	117271638	1788	1788	1788	1788	0
471	20240228	124200	117271638	1788	1788	1788	1788	0
472	20240228	124100	117271638	1788	1788	1788	1788	0
473	20240228	124000	117271638	1788	1786	1788	1786	66
474	20240228	123900	117153672	1788	1788	1788	1788	500
475	20240228	123800	116259672	1788	1777	1788	1772	25
476	20240228	123700	116215293	1793	1793	1793	1793	0
477	20240228	123600	116215293	1793	1793	1793	1793	0
478	20240228	123500	116215293	1793	1793	1793	1793	0
479	20240228	123400	116215293	1793	1786	1793	1786	10
480	20240228	123300	116197414	1794	1794	1794	1794	0
481	20240228	123200	116197414	1794	1794	1794	1794	0
482	20240228	123100	116197414	1794	1794	1794	1794	0
483	20240228	123000	116197414	1794	1794	1794	1794	0
484	20240228	122900	116197414	1794	1794	1794	1794	50
485	20240228	122800	116107714	1795	1795	1795	1795	0
486	20240228	122700	116107714	1795	1768	1795	1768	10
487	20240228	122600	116089899	1750	1750	1750	1750	0
488	20240228	122500	116089899	1750	1790	1790	1750	3224
489	20240228	122400	110420084	1790	1790	1790	1790	0
490	20240228	122300	110420084	1790	1790	1790	1790	6
491	20240228	122200	110409344	1790	1790	1790	1790	12
492	20240228	122100	110387864	1790	1790	1792	1790	169
493	20240228	122000	110085154	1790	1790	1790	1790	161
494	20240228	121900	109796964	1792	1791	1792	1791	7
495	20240228	121800	109784426	1790	1790	1790	1790	36
496	20240228	121700	109719986	1790	1790	1790	1790	42
497	20240228	121600	109644806	1790	1790	1790	1790	63
498	20240228	121500	109532036	1792	1789	1792	1789	171
499	20240228	121400	109225945	1784	1784	1784	1784	0
500	20240228	121300	109225945	1784	1784	1784	1784	0
501	20240228	121200	109225945	1784	1784	1784	1784	0
502	20240228	121100	109225945	1784	1783	1784	1783	11
503	20240228	121000	109206322	1783	1783	1783	1783	48
504	20240228	120900	109120738	1783	1783	1783	1783	0
505	20240228	120800	109120738	1783	1783	1783	1783	0
506	20240228	120700	109120738	1783	1783	1783	1783	1
507	20240228	120600	109118955	1783	1783	1783	1783	2
508	20240228	120500	109115389	1783	1786	1786	1783	28
509	20240228	120400	109065405	1786	1786	1786	1786	26
510	20240228	120300	109018969	1786	1790	1790	1786	40
511	20240228	120200	108947373	1790	1790	1790	1790	0
512	20240228	120100	108947373	1790	1790	1790	1790	1
513	20240228	120000	108945583	1790	1789	1790	1789	2
514	20240228	115900	108942004	1792	1792	1792	1792	0
515	20240228	115800	108942004	1792	1792	1792	1792	0
516	20240228	115700	108942004	1792	1780	1792	1780	50
517	20240228	115600	108852490	1779	1779	1779	1779	0
518	20240228	115500	108852490	1779	1779	1779	1779	0
519	20240228	115400	108852490	1779	1779	1779	1779	0
520	20240228	115300	108852490	1779	1779	1779	1779	0
521	20240228	115200	108852490	1779	1779	1779	1779	1
522	20240228	115100	108850711	1778	1778	1778	1778	0
523	20240228	115000	108850711	1778	1778	1778	1778	200
524	20240228	114900	108495111	1778	1772	1778	1772	2588
525	20240228	114800	103897285	1772	1772	1772	1772	0
526	20240228	114700	103897285	1772	1772	1772	1772	0
527	20240228	114600	103897285	1772	1772	1772	1772	0
528	20240228	114500	103897285	1772	1772	1772	1772	0
529	20240228	114400	103897285	1772	1772	1772	1772	0
530	20240228	114300	103897285	1772	1772	1772	1772	0
531	20240228	114200	103897285	1772	1772	1772	1772	0
532	20240228	114100	103897285	1772	1772	1772	1772	0
533	20240228	114000	103897285	1772	1772	1772	1772	0
534	20240228	113900	103897285	1772	1772	1772	1772	0
535	20240228	113800	103897285	1772	1772	1772	1772	0
536	20240228	113700	103897285	1772	1772	1772	1772	0
537	20240228	113600	103897285	1772	1772	1772	1772	0
538	20240228	113500	103897285	1772	1772	1772	1772	0
539	20240228	113400	103897285	1772	1772	1772	1772	0
540	20240228	113300	103897285	1772	1772	1772	1772	0
541	20240228	113200	103897285	1772	1771	1772	1771	108
542	20240228	113100	103705910	1765	1765	1765	1765	0
543	20240228	113000	103705910	1765	1765	1765	1765	0
544	20240228	112900	103705910	1765	1765	1765	1765	0
545	20240228	112800	103705910	1765	1765	1765	1765	0
546	20240228	112700	103705910	1765	1765	1765	1765	0
547	20240228	112600	103705910	1765	1765	1765	1765	0
548	20240228	112500	103705910	1765	1765	1765	1765	0
549	20240228	112400	103705910	1765	1765	1765	1765	0
550	20240228	112300	103705910	1765	1766	1766	1765	80
551	20240228	112200	103564659	1765	1765	1765	1765	0
552	20240228	112100	103564659	1765	1765	1765	1765	0
553	20240228	112000	103564659	1765	1765	1765	1765	0
554	20240228	111900	103564659	1765	1765	1765	1765	0
555	20240228	111800	103564659	1765	1765	1765	1765	0
556	20240228	111700	103564659	1765	1765	1765	1765	0
557	20240228	111600	103564659	1765	1765	1765	1765	0
558	20240228	111500	103564659	1765	1770	1770	1765	109
559	20240228	111400	103372224	1770	1770	1770	1770	0
560	20240228	111300	103372224	1770	1770	1770	1770	0
561	20240228	111200	103372224	1770	1770	1770	1770	0
562	20240228	111100	103372224	1770	1772	1772	1770	70
563	20240228	111000	103248204	1772	1772	1772	1772	1
564	20240228	110900	103246432	1771	1771	1771	1771	0
565	20240228	110800	103246432	1771	1771	1772	1771	61
566	20240228	110700	103138373	1770	1770	1770	1770	0
567	20240228	110600	103138373	1770	1770	1770	1770	1
568	20240228	110500	103136603	1770	1770	1770	1770	0
569	20240228	110400	103136603	1770	1770	1770	1770	0
570	20240228	110300	103136603	1770	1770	1770	1770	0
571	20240228	110200	103136603	1770	1770	1770	1770	0
572	20240228	110100	103136603	1770	1770	1770	1770	0
573	20240228	110000	103136603	1770	1770	1770	1770	0
574	20240228	105900	103136603	1770	1770	1770	1770	0
575	20240228	105800	103136603	1770	1770	1770	1770	0
576	20240228	105700	103136603	1770	1770	1770	1770	0
577	20240228	105600	103136603	1770	1770	1770	1770	2
578	20240228	105500	103133063	1771	1771	1771	1771	0
579	20240228	105400	103133063	1771	1771	1771	1771	0
580	20240228	105300	103133063	1771	1771	1771	1771	0
581	20240228	105200	103133063	1771	1771	1771	1771	0
582	20240228	105100	103133063	1771	1771	1771	1771	0
583	20240228	105000	103133063	1771	1771	1771	1771	0
584	20240228	104900	103133063	1771	1771	1771	1771	0
585	20240228	104800	103133063	1771	1771	1771	1771	72
586	20240228	104700	103005551	1772	1772	1772	1772	0
587	20240228	104600	103005551	1772	1770	1772	1770	16
588	20240228	104500	102977229	1770	1770	1770	1770	0
589	20240228	104400	102977229	1770	1770	1770	1770	0
590	20240228	104300	102977229	1770	1770	1770	1770	0
591	20240228	104200	102977229	1770	1770	1770	1770	0
592	20240228	104100	102977229	1770	1770	1770	1770	0
593	20240228	104000	102977229	1770	1770	1770	1770	0
594	20240228	103900	102977229	1770	1770	1770	1770	27
595	20240228	103800	102929439	1769	1769	1769	1769	1
596	20240228	103700	102927670	1756	1756	1756	1756	0
597	20240228	103600	102927670	1756	1756	1756	1756	0
598	20240228	103500	102927670	1756	1756	1756	1756	0
599	20240228	103400	102927670	1756	1757	1757	1756	429
600	20240228	103300	102174295	1756	1761	1761	1756	1013
601	20240228	103200	100393348	1770	1770	1770	1770	0
602	20240228	103100	100393348	1770	1770	1770	1770	1
603	20240228	103000	100391578	1770	1770	1770	1770	4
604	20240228	102900	100384498	1775	1775	1775	1775	0
605	20240228	102800	100384498	1775	1775	1775	1775	0
606	20240228	102700	100384498	1775	1775	1775	1775	0
607	20240228	102600	100384498	1775	1775	1775	1775	0
608	20240228	102500	100384498	1775	1775	1775	1775	0
609	20240228	102400	100384498	1775	1775	1775	1775	0
610	20240228	102300	100384498	1775	1775	1775	1775	0
611	20240228	102200	100384498	1775	1775	1775	1775	0
612	20240228	102100	100384498	1775	1773	1775	1773	500
613	20240228	102000	99497018	1775	1775	1775	1775	0
614	20240228	101900	99497018	1775	1759	1775	1758	477
615	20240228	101800	98653501	1756	1756	1756	1756	0
616	20240228	101700	98653501	1756	1756	1756	1756	0
617	20240228	101600	98653501	1756	1756	1756	1756	0
618	20240228	101500	98653501	1756	1756	1756	1756	56
619	20240228	101400	98555165	1756	1756	1756	1756	0
620	20240228	101300	98555165	1756	1756	1756	1756	0
621	20240228	101200	98555165	1756	1766	1766	1756	26
622	20240228	101100	98509497	1767	1766	1767	1766	53
623	20240228	101000	98415847	1766	1767	1767	1766	6
624	20240228	100900	98405246	1767	1773	1773	1767	31
625	20240228	100800	98350309	1774	1768	1774	1768	3
626	20240228	100700	98344996	1767	1766	1767	1766	8
627	20240228	100600	98330865	1767	1767	1767	1767	0
628	20240228	100500	98330865	1767	1767	1767	1767	0
629	20240228	100400	98330865	1767	1767	1767	1767	0
630	20240228	100300	98330865	1767	1767	1767	1767	1
631	20240228	100200	98329098	1750	1750	1750	1750	0
632	20240228	100100	98329098	1750	1750	1750	1750	0
633	20240228	100000	98329098	1750	1750	1750	1750	0
634	20240228	095900	98329098	1750	1750	1750	1750	0
635	20240228	095800	98329098	1750	1752	1752	1750	2234
636	20240228	095700	94419355	1751	1755	1755	1751	2700
637	20240228	095600	89686877	1768	1768	1768	1768	19
638	20240228	095500	89653285	1768	1758	1768	1758	87
639	20240228	095400	89500329	1758	1758	1758	1758	3
640	20240228	095300	89495055	1750	1767	1767	1750	13000
641	20240228	095200	66638257	1766	1766	1766	1766	0
642	20240228	095100	66638257	1766	1768	1768	1766	1084
643	20240228	095000	64723516	1770	1775	1776	1770	7737
644	20240228	094900	51025270	1775	1775	1775	1775	1038
645	20240228	094800	49182820	1775	1775	1775	1775	3
646	20240228	094700	49177495	1776	1775	1776	1775	26
647	20240228	094600	49131344	1776	1777	1777	1775	697
648	20240228	094500	47893381	1782	1782	1782	1782	0
649	20240228	094400	47893381	1782	1782	1782	1782	1
650	20240228	094300	47891599	1782	1782	1782	1782	839
651	20240228	094200	46396501	1782	1782	1782	1782	0
652	20240228	094100	46396501	1782	1782	1783	1778	1722
653	20240228	094000	43330342	1782	1782	1782	1782	3438
654	20240228	093900	37203826	1782	1783	1783	1782	562
655	20240228	093800	36202341	1782	1781	1786	1781	6201
656	20240228	093700	25150896	1782	1782	1782	1782	2176
657	20240228	093600	21273264	1782	1780	1782	1780	10
658	20240228	093500	21255462	1782	1782	1782	1782	0
659	20240228	093400	21255462	1782	1782	1782	1782	0
660	20240228	093300	21255462	1782	1782	1782	1782	13
661	20240228	093200	21232296	1775	1782	1782	1775	240
662	20240228	093100	20805038	1782	1782	1782	1782	0
663	20240228	093000	20805038	1782	1782	1782	1782	323
664	20240228	092900	20229452	1782	1782	1782	1782	3
665	20240228	092800	20224106	1782	1782	1782	1782	13
666	20240228	092700	20200940	1782	1782	1782	1782	1007
667	20240228	092600	18406466	1774	1782	1782	1774	284
668	20240228	092500	17900904	1782	1782	1782	1782	67
669	20240228	092400	17781510	1786	1789	1789	1786	50
670	20240228	092300	17692205	1786	1786	1787	1786	1787
671	20240228	092200	14499621	1786	1782	1786	1782	2356
672	20240228	092100	10301168	1782	1782	1782	1782	558
673	20240228	092000	9306812	1773	1772	1773	1772	39
674	20240228	091900	9237700	1772	1772	1772	1772	0
675	20240228	091800	9237700	1772	1772	1772	1772	0
676	20240228	091700	9237700	1772	1772	1772	1772	186
677	20240228	091600	8908108	1772	1772	1772	1772	54
678	20240228	091500	8812420	1771	1771	1771	1771	1
679	20240228	091400	8810649	1771	1771	1771	1771	2
680	20240228	091300	8807107	1771	1771	1771	1771	20
681	20240228	091200	8771687	1771	1771	1782	1771	4
682	20240228	091100	8764592	1771	1771	1771	1771	0
683	20240228	091000	8764592	1771	1771	1771	1771	106
684	20240228	090900	8576866	1771	1771	1771	1771	6
685	20240228	090800	8566240	1771	1769	1771	1766	876
686	20240228	090700	7015286	1770	1765	1770	1765	32
687	20240228	090600	6958658	1765	1771	1771	1765	56
688	20240228	090500	6859488	1771	1771	1771	1770	299
689	20240228	090400	6330073	1771	1770	1782	1770	3
690	20240228	090300	6324750	1770	1772	1772	1770	219
691	20240228	090200	5936960	1772	1781	1781	1772	891
692	20240228	090100	4354076	1772	1780	1782	1772	308
693	20240228	090000	3806558	1772	1782	1782	1771	2139