KissMeData/214610/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203700	219255673	1739	1739	1739	1739	1707
3	20240228	203600	219255673	1739	1739	1739	1739	0
4	20240228	203500	219255673	1739	1739	1739	1739	0
5	20240228	203400	219255673	1739	1739	1739	1739	0
6	20240228	203300	219255673	1739	1739	1739	1739	0
7	20240228	203200	219255673	1739	1739	1739	1739	0
8	20240228	203100	219255673	1739	1739	1739	1739	0
9	20240228	203000	219255673	1739	1739	1739	1739	0
10	20240228	202900	219255673	1739	1739	1739	1739	0
11	20240228	202800	219255673	1739	1739	1739	1739	0
12	20240228	202700	219255673	1739	1739	1739	1739	0
13	20240228	202600	219255673	1739	1739	1739	1739	0
14	20240228	202500	219255673	1739	1739	1739	1739	0
15	20240228	202400	219255673	1739	1739	1739	1739	0
16	20240228	202300	219255673	1739	1739	1739	1739	0
17	20240228	202200	219255673	1739	1739	1739	1739	0
18	20240228	202100	219255673	1739	1739	1739	1739	0
19	20240228	202000	219255673	1739	1739	1739	1739	0
20	20240228	201900	219255673	1739	1739	1739	1739	0
21	20240228	201800	219255673	1739	1739	1739	1739	0
22	20240228	201700	219255673	1739	1739	1739	1739	0
23	20240228	201600	219255673	1739	1739	1739	1739	0
24	20240228	201500	219255673	1739	1739	1739	1739	0
25	20240228	201400	219255673	1739	1739	1739	1739	0
26	20240228	201300	219255673	1739	1739	1739	1739	0
27	20240228	201200	219255673	1739	1739	1739	1739	0
28	20240228	201100	219255673	1739	1739	1739	1739	0
29	20240228	201000	219255673	1739	1739	1739	1739	0
30	20240228	200900	219255673	1739	1739	1739	1739	0
31	20240228	200800	219255673	1739	1739	1739	1739	0
32	20240228	200700	219255673	1739	1739	1739	1739	1707
33	20240228	200600	219255673	1739	1739	1739	1739	0
34	20240228	200500	219255673	1739	1739	1739	1739	0
35	20240228	200400	219255673	1739	1739	1739	1739	0
36	20240228	200300	219255673	1739	1739	1739	1739	0
37	20240228	200200	219255673	1739	1739	1739	1739	0
38	20240228	200100	219255673	1739	1739	1739	1739	0
39	20240228	200000	219255673	1739	1739	1739	1739	0
40	20240228	195900	219255673	1739	1739	1739	1739	0
41	20240228	195800	219255673	1739	1739	1739	1739	0
42	20240228	195700	219255673	1739	1739	1739	1739	0
43	20240228	195600	219255673	1739	1739	1739	1739	0
44	20240228	195500	219255673	1739	1739	1739	1739	0
45	20240228	195400	219255673	1739	1739	1739	1739	0
46	20240228	195300	219255673	1739	1739	1739	1739	0
47	20240228	195200	219255673	1739	1739	1739	1739	0
48	20240228	195100	219255673	1739	1739	1739	1739	0
49	20240228	195000	219255673	1739	1739	1739	1739	0
50	20240228	194900	219255673	1739	1739	1739	1739	0
51	20240228	194800	219255673	1739	1739	1739	1739	0
52	20240228	194700	219255673	1739	1739	1739	1739	0
53	20240228	194600	219255673	1739	1739	1739	1739	0
54	20240228	194500	219255673	1739	1739	1739	1739	0
55	20240228	194400	219255673	1739	1739	1739	1739	0
56	20240228	194300	219255673	1739	1739	1739	1739	0
57	20240228	194200	219255673	1739	1739	1739	1739	0
58	20240228	194100	219255673	1739	1739	1739	1739	0
59	20240228	194000	219255673	1739	1739	1739	1739	0
60	20240228	193900	219255673	1739	1739	1739	1739	0
61	20240228	193800	219255673	1739	1739	1739	1739	0
62	20240228	193700	219255673	1739	1739	1739	1739	1707
63	20240228	193600	219255673	1739	1739	1739	1739	0
64	20240228	193500	219255673	1739	1739	1739	1739	0
65	20240228	193400	219255673	1739	1739	1739	1739	0
66	20240228	193300	219255673	1739	1739	1739	1739	0
67	20240228	193200	219255673	1739	1739	1739	1739	0
68	20240228	193100	219255673	1739	1739	1739	1739	0
69	20240228	193000	219255673	1739	1739	1739	1739	0
70	20240228	192900	219255673	1739	1739	1739	1739	0
71	20240228	192800	219255673	1739	1739	1739	1739	0
72	20240228	192700	219255673	1739	1739	1739	1739	0
73	20240228	192600	219255673	1739	1739	1739	1739	0
74	20240228	192500	219255673	1739	1739	1739	1739	0
75	20240228	192400	219255673	1739	1739	1739	1739	0
76	20240228	192300	219255673	1739	1739	1739	1739	0
77	20240228	192200	219255673	1739	1739	1739	1739	0
78	20240228	192100	219255673	1739	1739	1739	1739	0
79	20240228	192000	219255673	1739	1739	1739	1739	0
80	20240228	191900	219255673	1739	1739	1739	1739	0
81	20240228	191800	219255673	1739	1739	1739	1739	0
82	20240228	191700	219255673	1739	1739	1739	1739	0
83	20240228	191600	219255673	1739	1739	1739	1739	0
84	20240228	191500	219255673	1739	1739	1739	1739	0
85	20240228	191400	219255673	1739	1739	1739	1739	0
86	20240228	191300	219255673	1739	1739	1739	1739	0
87	20240228	191200	219255673	1739	1739	1739	1739	0
88	20240228	191100	219255673	1739	1739	1739	1739	0
89	20240228	191000	219255673	1739	1739	1739	1739	0
90	20240228	190900	219255673	1739	1739	1739	1739	0
91	20240228	190800	219255673	1739	1739	1739	1739	0
92	20240228	190700	219255673	1739	1739	1739	1739	1707
93	20240228	190600	219255673	1739	1739	1739	1739	0
94	20240228	190500	219255673	1739	1739	1739	1739	0
95	20240228	190400	219255673	1739	1739	1739	1739	0
96	20240228	190300	219255673	1739	1739	1739	1739	0
97	20240228	190200	219255673	1739	1739	1739	1739	0
98	20240228	190100	219255673	1739	1739	1739	1739	0
99	20240228	190000	219255673	1739	1739	1739	1739	0
100	20240228	185900	219255673	1739	1739	1739	1739	0
101	20240228	185800	219255673	1739	1739	1739	1739	0
102	20240228	185700	219255673	1739	1739	1739	1739	0
103	20240228	185600	219255673	1739	1739	1739	1739	0
104	20240228	185500	219255673	1739	1739	1739	1739	0
105	20240228	185400	219255673	1739	1739	1739	1739	0
106	20240228	185300	219255673	1739	1739	1739	1739	0
107	20240228	185200	219255673	1739	1739	1739	1739	0
108	20240228	185100	219255673	1739	1739	1739	1739	0
109	20240228	185000	219255673	1739	1739	1739	1739	0
110	20240228	184900	219255673	1739	1739	1739	1739	0
111	20240228	184800	219255673	1739	1739	1739	1739	0
112	20240228	184700	219255673	1739	1739	1739	1739	0
113	20240228	184600	219255673	1739	1739	1739	1739	0
114	20240228	184500	219255673	1739	1739	1739	1739	0
115	20240228	184400	219255673	1739	1739	1739	1739	0
116	20240228	184300	219255673	1739	1739	1739	1739	0
117	20240228	184200	219255673	1739	1739	1739	1739	0
118	20240228	184100	219255673	1739	1739	1739	1739	0
119	20240228	184000	219255673	1739	1739	1739	1739	0
120	20240228	183900	219255673	1739	1739	1739	1739	0
121	20240228	183800	219255673	1739	1739	1739	1739	0
122	20240228	183700	219255673	1739	1739	1739	1739	1707
123	20240228	183600	219255673	1739	1739	1739	1739	0
124	20240228	183500	219255673	1739	1739	1739	1739	0
125	20240228	183400	219255673	1739	1739	1739	1739	0
126	20240228	183300	219255673	1739	1739	1739	1739	0
127	20240228	183200	219255673	1739	1739	1739	1739	0
128	20240228	183100	219255673	1739	1739	1739	1739	0
129	20240228	183000	219255673	1739	1739	1739	1739	0
130	20240228	182900	219255673	1739	1739	1739	1739	0
131	20240228	182800	219255673	1739	1739	1739	1739	0
132	20240228	182700	219255673	1739	1739	1739	1739	0
133	20240228	182600	219255673	1739	1739	1739	1739	0
134	20240228	182500	219255673	1739	1739	1739	1739	0
135	20240228	182400	219255673	1739	1739	1739	1739	0
136	20240228	182300	219255673	1739	1739	1739	1739	0
137	20240228	182200	219255673	1739	1739	1739	1739	0
138	20240228	182100	219255673	1739	1739	1739	1739	0
139	20240228	182000	219255673	1739	1739	1739	1739	0
140	20240228	181900	219255673	1739	1739	1739	1739	0
141	20240228	181800	219255673	1739	1739	1739	1739	0
142	20240228	181700	219255673	1739	1739	1739	1739	0
143	20240228	181600	219255673	1739	1739	1739	1739	0
144	20240228	181500	219255673	1739	1739	1739	1739	0
145	20240228	181400	219255673	1739	1739	1739	1739	0
146	20240228	181300	219255673	1739	1739	1739	1739	0
147	20240228	181200	219255673	1739	1739	1739	1739	0
148	20240228	181100	219255673	1739	1739	1739	1739	0
149	20240228	181000	219255673	1739	1739	1739	1739	0
150	20240228	180900	219255673	1739	1739	1739	1739	0
151	20240228	180800	219255673	1739	1739	1739	1739	0
152	20240228	180700	219255673	1739	1739	1739	1739	1707
153	20240228	180600	219255673	1739	1739	1739	1739	0
154	20240228	180500	219255673	1739	1739	1739	1739	0
155	20240228	180400	219255673	1739	1739	1739	1739	0
156	20240228	180300	219255673	1739	1739	1739	1739	0
157	20240228	180200	219255673	1739	1739	1739	1739	0
158	20240228	180100	219255673	1739	1739	1739	1739	0
159	20240228	180000	219255673	1739	1739	1739	1739	0
160	20240228	175900	219255673	1739	1739	1739	1739	0
161	20240228	175800	219255673	1739	1739	1739	1739	0
162	20240228	175700	219255673	1739	1739	1739	1739	0
163	20240228	175600	219255673	1739	1739	1739	1739	0
164	20240228	175500	219255673	1739	1739	1739	1739	0
165	20240228	175400	219255673	1739	1739	1739	1739	0
166	20240228	175300	219255673	1739	1739	1739	1739	0
167	20240228	175200	219255673	1739	1739	1739	1739	0
168	20240228	175100	219255673	1739	1739	1739	1739	0
169	20240228	175000	219255673	1739	1739	1739	1739	0
170	20240228	174900	219255673	1739	1739	1739	1739	0
171	20240228	174800	219255673	1739	1739	1739	1739	0
172	20240228	174700	219255673	1739	1739	1739	1739	0
173	20240228	174600	219255673	1739	1739	1739	1739	0
174	20240228	174500	219255673	1739	1739	1739	1739	0
175	20240228	174400	219255673	1739	1739	1739	1739	0
176	20240228	174300	219255673	1739	1739	1739	1739	0
177	20240228	174200	219255673	1739	1739	1739	1739	0
178	20240228	174100	219255673	1739	1739	1739	1739	0
179	20240228	174000	219255673	1739	1739	1739	1739	0
180	20240228	173900	219255673	1739	1739	1739	1739	0
181	20240228	173800	219255673	1739	1739	1739	1739	0
182	20240228	173700	219255673	1739	1739	1739	1739	1707
183	20240228	173600	219255673	1739	1739	1739	1739	0
184	20240228	173500	219255673	1739	1739	1739	1739	0
185	20240228	173400	219255673	1739	1739	1739	1739	0
186	20240228	173300	219255673	1739	1739	1739	1739	0
187	20240228	173200	219255673	1739	1739	1739	1739	0
188	20240228	173100	219255673	1739	1739	1739	1739	0
189	20240228	173000	219255673	1739	1739	1739	1739	0
190	20240228	172900	219255673	1739	1739	1739	1739	0
191	20240228	172800	219255673	1739	1739	1739	1739	0
192	20240228	172700	219255673	1739	1739	1739	1739	0
193	20240228	172600	219255673	1739	1739	1739	1739	0
194	20240228	172500	219255673	1739	1739	1739	1739	0
195	20240228	172400	219255673	1739	1739	1739	1739	0
196	20240228	172300	219255673	1739	1739	1739	1739	0
197	20240228	172200	219255673	1739	1739	1739	1739	0
198	20240228	172100	219255673	1739	1739	1739	1739	0
199	20240228	172000	219255673	1739	1739	1739	1739	0
200	20240228	171900	219255673	1739	1739	1739	1739	0
201	20240228	171800	219255673	1739	1739	1739	1739	0
202	20240228	171700	219255673	1739	1739	1739	1739	0
203	20240228	171600	219255673	1739	1739	1739	1739	0
204	20240228	171500	219255673	1739	1739	1739	1739	0
205	20240228	171400	219255673	1739	1739	1739	1739	0
206	20240228	171300	219255673	1739	1739	1739	1739	0
207	20240228	171200	219255673	1739	1739	1739	1739	0
208	20240228	171100	219255673	1739	1739	1739	1739	0
209	20240228	171000	219255673	1739	1739	1739	1739	0
210	20240228	170900	219255673	1739	1739	1739	1739	0
211	20240228	170800	219255673	1739	1739	1739	1739	0
212	20240228	170700	219255673	1739	1739	1739	1739	1707
213	20240228	170600	219255673	1739	1739	1739	1739	0
214	20240228	170500	219255673	1739	1739	1739	1739	0
215	20240228	170400	219255673	1739	1739	1739	1739	0
216	20240228	170300	219255673	1739	1739	1739	1739	0
217	20240228	170200	219255673	1739	1739	1739	1739	0
218	20240228	170100	219255673	1739	1739	1739	1739	0
219	20240228	170000	219255673	1739	1739	1739	1739	0
220	20240228	165900	219255673	1739	1739	1739	1739	0
221	20240228	165800	219255673	1739	1739	1739	1739	0
222	20240228	165700	219255673	1739	1739	1739	1739	0
223	20240228	165600	219255673	1739	1739	1739	1739	0
224	20240228	165500	219255673	1739	1739	1739	1739	0
225	20240228	165400	219255673	1739	1739	1739	1739	0
226	20240228	165300	219255673	1739	1739	1739	1739	0
227	20240228	165200	219255673	1739	1739	1739	1739	0
228	20240228	165100	219255673	1739	1739	1739	1739	0
229	20240228	165000	219255673	1739	1739	1739	1739	0
230	20240228	164900	219255673	1739	1739	1739	1739	0
231	20240228	164800	219255673	1739	1739	1739	1739	0
232	20240228	164700	219255673	1739	1739	1739	1739	0
233	20240228	164600	219255673	1739	1739	1739	1739	0
234	20240228	164500	219255673	1739	1739	1739	1739	0
235	20240228	164400	219255673	1739	1739	1739	1739	0
236	20240228	164300	219255673	1739	1739	1739	1739	0
237	20240228	164200	219255673	1739	1739	1739	1739	0
238	20240228	164100	219255673	1739	1739	1739	1739	0
239	20240228	164000	219255673	1739	1739	1739	1739	0
240	20240228	163900	219255673	1739	1739	1739	1739	0
241	20240228	163800	219255673	1739	1739	1739	1739	0
242	20240228	163700	219255673	1739	1739	1739	1739	1707
243	20240228	163600	219255673	1739	1739	1739	1739	0
244	20240228	163500	219255673	1739	1739	1739	1739	0
245	20240228	163400	219255673	1739	1739	1739	1739	0
246	20240228	163300	219255673	1739	1739	1739	1739	0
247	20240228	163200	219255673	1739	1739	1739	1739	0
248	20240228	163100	219255673	1739	1739	1739	1739	0
249	20240228	163000	219255673	1739	1739	1739	1739	0
250	20240228	162900	219255673	1739	1739	1739	1739	0
251	20240228	162800	219255673	1739	1739	1739	1739	0
252	20240228	162700	219255673	1739	1739	1739	1739	0
253	20240228	162600	219255673	1739	1739	1739	1739	0
254	20240228	162500	219255673	1739	1739	1739	1739	0
255	20240228	162400	219255673	1739	1739	1739	1739	0
256	20240228	162300	219255673	1739	1739	1739	1739	0
257	20240228	162200	219255673	1739	1739	1739	1739	0
258	20240228	162100	219255673	1739	1739	1739	1739	0
259	20240228	162000	219255673	1739	1739	1739	1739	0
260	20240228	161900	219255673	1739	1739	1739	1739	0
261	20240228	161800	219255673	1739	1739	1739	1739	0
262	20240228	161700	219255673	1739	1739	1739	1739	0
263	20240228	161600	219255673	1739	1739	1739	1739	0
264	20240228	161500	219255673	1739	1739	1739	1739	0
265	20240228	161400	219255673	1739	1739	1739	1739	0
266	20240228	161300	219255673	1739	1739	1739	1739	0
267	20240228	161200	219255673	1739	1739	1739	1739	0
268	20240228	161100	219255673	1739	1739	1739	1739	0
269	20240228	161000	219255673	1739	1739	1739	1739	0
270	20240228	160900	219255673	1739	1739	1739	1739	0
271	20240228	160800	219255673	1739	1739	1739	1739	0
272	20240228	160700	219255673	1739	1739	1739	1739	1707
273	20240228	160600	219255673	1739	1739	1739	1739	0
274	20240228	160500	219255673	1739	1739	1739	1739	0
275	20240228	160400	219255673	1739	1739	1739	1739	0
276	20240228	160300	219255673	1739	1739	1739	1739	0
277	20240228	160200	219255673	1739	1739	1739	1739	0
278	20240228	160100	219255673	1739	1739	1739	1739	0
279	20240228	160000	219255673	1739	1739	1739	1739	0
280	20240228	155900	219255673	1739	1739	1739	1739	0
281	20240228	155800	219255673	1739	1739	1739	1739	0
282	20240228	155700	219255673	1739	1739	1739	1739	0
283	20240228	155600	219255673	1739	1739	1739	1739	0
284	20240228	155500	219255673	1739	1739	1739	1739	0
285	20240228	155400	219255673	1739	1739	1739	1739	0
286	20240228	155300	219255673	1739	1739	1739	1739	0
287	20240228	155200	219255673	1739	1739	1739	1739	0
288	20240228	155100	219255673	1739	1739	1739	1739	0
289	20240228	155000	219255673	1739	1739	1739	1739	0
290	20240228	154900	219255673	1739	1739	1739	1739	0
291	20240228	154800	219255673	1739	1739	1739	1739	0
292	20240228	154700	219255673	1739	1739	1739	1739	0
293	20240228	154600	219255673	1739	1739	1739	1739	0
294	20240228	154500	219255673	1739	1739	1739	1739	0
295	20240228	154400	219255673	1739	1739	1739	1739	0
296	20240228	154300	219255673	1739	1739	1739	1739	0
297	20240228	154200	219255673	1739	1739	1739	1739	0
298	20240228	154100	219255673	1739	1739	1739	1739	0
299	20240228	154000	219255673	1739	1739	1739	1739	0
300	20240228	153900	219255673	1739	1739	1739	1739	0
301	20240228	153800	219255673	1739	1739	1739	1739	0
302	20240228	153700	219255673	1739	1739	1739	1739	1707
303	20240228	153600	219255673	1739	1739	1739	1739	0
304	20240228	153500	219255673	1739	1739	1739	1739	0
305	20240228	153400	219255673	1739	1739	1739	1739	0
306	20240228	153300	219255673	1739	1739	1739	1739	0
307	20240228	153200	219255673	1739	1739	1739	1739	0
308	20240228	153100	219255673	1739	1739	1739	1739	0
309	20240228	153000	219255673	1739	1739	1739	1739	1707
310	20240228	152900	216287200	1732	1732	1732	1732	0
311	20240228	152800	216287200	1732	1732	1732	1732	0
312	20240228	152700	216287200	1732	1732	1732	1732	0
313	20240228	152600	216287200	1732	1732	1732	1732	0
314	20240228	152500	216287200	1732	1732	1732	1732	0
315	20240228	152400	216287200	1732	1732	1732	1732	0
316	20240228	152300	216287200	1732	1732	1732	1732	0
317	20240228	152200	216287200	1732	1732	1732	1732	0
318	20240228	152100	216287200	1732	1732	1732	1732	0
319	20240228	152000	216287200	1732	1732	1732	1732	0
320	20240228	151900	216287200	1732	1732	1732	1732	78
321	20240228	151800	216152104	1732	1730	1732	1730	3
322	20240228	151700	216146910	1732	1732	1732	1732	0
323	20240228	151600	216146910	1732	1732	1732	1732	0
324	20240228	151500	216146910	1732	1732	1732	1732	1
325	20240228	151400	216145178	1729	1730	1730	1729	2711
326	20240228	151300	211457735	1729	1731	1731	1729	2000
327	20240228	151200	207997745	1731	1731	1731	1730	3100
328	20240228	151100	202634645	1730	1730	1730	1730	0
329	20240228	151000	202634645	1730	1730	1730	1730	1210
330	20240228	150900	200541345	1730	1730	1730	1730	0
331	20240228	150800	200541345	1730	1730	1730	1730	600
332	20240228	150700	199503345	1731	1731	1731	1731	189
333	20240228	150600	199176186	1731	1731	1731	1731	11
334	20240228	150500	199157145	1731	1730	1731	1730	203
335	20240228	150400	198805755	1731	1731	1731	1731	204
336	20240228	150300	198452631	1731	1731	1731	1731	0
337	20240228	150200	198452631	1731	1731	1731	1731	0
338	20240228	150100	198452631	1731	1731	1731	1731	3
339	20240228	150000	198447438	1730	1731	1731	1730	995
340	20240228	145900	196725488	1730	1730	1730	1730	0
341	20240228	145800	196725488	1730	1730	1730	1730	0
342	20240228	145700	196725488	1730	1730	1730	1730	0
343	20240228	145600	196725488	1730	1731	1731	1730	8940
344	20240228	145500	181254676	1731	1731	1731	1731	0
345	20240228	145400	181254676	1731	1731	1731	1731	500
346	20240228	145300	180389176	1732	1732	1732	1732	0
347	20240228	145200	180389176	1732	1731	1732	1731	77
348	20240228	145100	180255867	1732	1732	1732	1732	0
349	20240228	145000	180255867	1732	1732	1732	1732	1
350	20240228	144900	180254135	1733	1733	1733	1733	0
351	20240228	144800	180254135	1733	1733	1733	1733	0
352	20240228	144700	180254135	1733	1733	1733	1733	0
353	20240228	144600	180254135	1733	1732	1733	1731	1227
354	20240228	144500	178129442	1732	1732	1732	1732	815
355	20240228	144400	176717862	1731	1732	1732	1731	1048
356	20240228	144300	174903726	1731	1731	1731	1731	0
357	20240228	144200	174903726	1731	1731	1731	1731	256
358	20240228	144100	174460590	1731	1731	1731	1731	0
359	20240228	144000	174460590	1731	1731	1731	1731	0
360	20240228	143900	174460590	1731	1731	1731	1731	0
361	20240228	143800	174460590	1731	1731	1731	1731	380
362	20240228	143700	173802810	1733	1733	1733	1733	0
363	20240228	143600	173802810	1733	1733	1733	1733	10
364	20240228	143500	173785480	1733	1733	1733	1733	0
365	20240228	143400	173785480	1733	1733	1733	1733	0
366	20240228	143300	173785480	1733	1733	1733	1733	0
367	20240228	143200	173785480	1733	1733	1733	1732	1058
368	20240228	143100	171953013	1733	1733	1733	1733	1
369	20240228	143000	171951280	1733	1733	1733	1733	2
370	20240228	142900	171947814	1733	1733	1733	1733	1
371	20240228	142800	171946081	1733	1733	1733	1733	0
372	20240228	142700	171946081	1733	1733	1733	1733	2
373	20240228	142600	171942615	1733	1733	1733	1733	13
374	20240228	142500	171920086	1737	1737	1737	1737	0
375	20240228	142400	171920086	1737	1737	1737	1737	1
376	20240228	142300	171918349	1731	1731	1731	1731	0
377	20240228	142200	171918349	1731	1731	1731	1731	0
378	20240228	142100	171918349	1731	1731	1731	1731	0
379	20240228	142000	171918349	1731	1731	1731	1731	0
380	20240228	141900	171918349	1731	1731	1731	1731	0
381	20240228	141800	171918349	1731	1735	1735	1731	2734
382	20240228	141700	167183081	1739	1739	1739	1739	0
383	20240228	141600	167183081	1739	1739	1739	1739	1
384	20240228	141500	167181342	1740	1740	1740	1740	0
385	20240228	141400	167181342	1740	1740	1740	1740	0
386	20240228	141300	167181342	1740	1740	1740	1740	0
387	20240228	141200	167181342	1740	1740	1740	1740	0
388	20240228	141100	167181342	1740	1740	1740	1740	0
389	20240228	141000	167181342	1740	1740	1740	1740	0
390	20240228	140900	167181342	1740	1740	1740	1740	0
391	20240228	140800	167181342	1740	1740	1740	1740	0
392	20240228	140700	167181342	1740	1740	1740	1740	0
393	20240228	140600	167181342	1740	1740	1740	1740	0
394	20240228	140500	167181342	1740	1740	1740	1740	0
395	20240228	140400	167181342	1740	1740	1740	1740	0
396	20240228	140300	167181342	1740	1740	1740	1740	0
397	20240228	140200	167181342	1740	1740	1740	1740	0
398	20240228	140100	167181342	1740	1740	1740	1740	1
399	20240228	140000	167179602	1735	1735	1735	1735	0
400	20240228	135900	167179602	1735	1735	1735	1735	0
401	20240228	135800	167179602	1735	1735	1735	1735	0
402	20240228	135700	167179602	1735	1735	1735	1735	0
403	20240228	135600	167179602	1735	1735	1735	1735	14
404	20240228	135500	167155312	1735	1735	1735	1735	30
405	20240228	135400	167103262	1740	1740	1740	1740	0
406	20240228	135300	167103262	1740	1740	1740	1740	0
407	20240228	135200	167103262	1740	1740	1740	1740	0
408	20240228	135100	167103262	1740	1740	1740	1740	0
409	20240228	135000	167103262	1740	1740	1740	1740	0
410	20240228	134900	167103262	1740	1740	1740	1740	0
411	20240228	134800	167103262	1740	1740	1740	1740	0
412	20240228	134700	167103262	1740	1740	1740	1740	0
413	20240228	134600	167103262	1740	1739	1740	1739	100
414	20240228	134500	166929267	1739	1739	1739	1739	0
415	20240228	134400	166929267	1739	1739	1739	1739	0
416	20240228	134300	166929267	1739	1739	1739	1739	1
417	20240228	134200	166927528	1740	1740	1740	1740	0
418	20240228	134100	166927528	1740	1740	1740	1740	0
419	20240228	134000	166927528	1740	1740	1740	1740	0
420	20240228	133900	166927528	1740	1740	1740	1740	3881
421	20240228	133800	160174588	1739	1732	1739	1732	8103
422	20240228	133700	146087604	1733	1733	1733	1733	1
423	20240228	133600	146085871	1733	1733	1733	1733	0
424	20240228	133500	146085871	1733	1733	1733	1733	0
425	20240228	133400	146085871	1733	1732	1733	1732	649
426	20240228	133300	144961581	1732	1732	1732	1732	0
427	20240228	133200	144961581	1732	1732	1732	1732	0
428	20240228	133100	144961581	1732	1732	1732	1732	1
429	20240228	133000	144959849	1732	1732	1732	1732	100
430	20240228	132900	144786649	1732	1732	1732	1732	6111
431	20240228	132800	134202397	1732	1732	1732	1732	738
432	20240228	132700	132924181	1733	1732	1733	1732	370
433	20240228	132600	132283331	1732	1732	1732	1732	0
434	20240228	132500	132283331	1732	1733	1733	1732	1938
435	20240228	132400	128926233	1733	1733	1733	1733	0
436	20240228	132300	128926233	1733	1733	1733	1733	0
437	20240228	132200	128926233	1733	1733	1733	1733	200
438	20240228	132100	128579633	1733	1733	1733	1733	0
439	20240228	132000	128579633	1733	1733	1733	1733	0
440	20240228	131900	128579633	1733	1737	1737	1733	198
441	20240228	131800	128236491	1737	1734	1737	1734	115
442	20240228	131700	128036934	1734	1734	1734	1734	21
443	20240228	131600	128000520	1734	1734	1734	1734	3
444	20240228	131500	127995318	1734	1734	1734	1734	0
445	20240228	131400	127995318	1734	1734	1734	1734	500
446	20240228	131300	127128318	1734	1734	1734	1734	10
447	20240228	131200	127110978	1734	1734	1734	1734	0
448	20240228	131100	127110978	1734	1734	1734	1734	0
449	20240228	131000	127110978	1734	1734	1734	1734	0
450	20240228	130900	127110978	1734	1734	1734	1734	0
451	20240228	130800	127110978	1734	1734	1734	1734	0
452	20240228	130700	127110978	1734	1734	1734	1734	225
453	20240228	130600	126720828	1734	1734	1734	1734	0
454	20240228	130500	126720828	1734	1734	1734	1734	0
455	20240228	130400	126720828	1734	1734	1734	1734	0
456	20240228	130300	126720828	1734	1734	1734	1734	11
457	20240228	130200	126701754	1734	1734	1734	1734	284
458	20240228	130100	126209298	1734	1734	1734	1734	0
459	20240228	130000	126209298	1734	1734	1734	1734	100
460	20240228	125900	126035898	1734	1734	1734	1734	0
461	20240228	125800	126035898	1734	1734	1734	1734	500
462	20240228	125700	125168898	1734	1734	1734	1734	0
463	20240228	125600	125168898	1734	1734	1734	1734	0
464	20240228	125500	125168898	1734	1734	1734	1734	3
465	20240228	125400	125163696	1734	1734	1734	1734	5
466	20240228	125300	125155026	1734	1734	1734	1734	0
467	20240228	125200	125155026	1734	1734	1734	1734	0
468	20240228	125100	125155026	1734	1734	1734	1734	0
469	20240228	125000	125155026	1734	1734	1734	1734	3
470	20240228	124900	125149824	1733	1733	1733	1733	0
471	20240228	124800	125149824	1733	1733	1733	1733	710
472	20240228	124700	123919394	1733	1734	1734	1733	1103
473	20240228	124600	122007792	1735	1735	1735	1735	547
474	20240228	124500	121058747	1739	1739	1739	1739	0
475	20240228	124400	121058747	1739	1739	1739	1739	0
476	20240228	124300	121058747	1739	1739	1739	1739	10
477	20240228	124200	121041357	1739	1735	1739	1735	884
478	20240228	124100	119505269	1733	1733	1733	1733	1412
479	20240228	124000	117058273	1733	1733	1733	1733	443
480	20240228	123900	116290554	1734	1734	1734	1734	0
481	20240228	123800	116290554	1734	1734	1734	1734	4
482	20240228	123700	116283618	1734	1734	1734	1734	5
483	20240228	123600	116274948	1734	1734	1734	1734	0
484	20240228	123500	116274948	1734	1734	1734	1734	0
485	20240228	123400	116274948	1734	1734	1734	1734	0
486	20240228	123300	116274948	1734	1734	1734	1734	22
487	20240228	123200	116236800	1734	1733	1734	1733	458
488	20240228	123100	115443080	1733	1733	1733	1733	20
489	20240228	123000	115408420	1733	1733	1733	1733	20
490	20240228	122900	115373760	1734	1734	1734	1734	0
491	20240228	122800	115373760	1734	1734	1734	1734	30
492	20240228	122700	115321740	1735	1735	1735	1735	1
493	20240228	122600	115320005	1734	1735	1735	1734	1210
494	20240228	122500	113221837	1735	1735	1735	1735	0
495	20240228	122400	113221837	1735	1735	1735	1735	5
496	20240228	122300	113213162	1735	1735	1735	1735	0
497	20240228	122200	113213162	1735	1735	1735	1735	141
498	20240228	122100	112968527	1736	1736	1736	1736	160
499	20240228	122000	112690767	1735	1735	1735	1735	0
500	20240228	121900	112690767	1735	1735	1735	1735	0
501	20240228	121800	112690767	1735	1735	1735	1735	0
502	20240228	121700	112690767	1735	1735	1735	1735	0
503	20240228	121600	112690767	1735	1735	1735	1735	190
504	20240228	121500	112361117	1734	1734	1734	1734	0
505	20240228	121400	112361117	1734	1734	1734	1734	0
506	20240228	121300	112361117	1734	1734	1734	1734	0
507	20240228	121200	112361117	1734	1734	1734	1734	0
508	20240228	121100	112361117	1734	1734	1734	1734	0
509	20240228	121000	112361117	1734	1734	1734	1734	23
510	20240228	120900	112321235	1734	1734	1734	1734	0
511	20240228	120800	112321235	1734	1734	1734	1734	0
512	20240228	120700	112321235	1734	1734	1734	1734	0
513	20240228	120600	112321235	1734	1734	1734	1734	61
514	20240228	120500	112215461	1734	1736	1736	1734	7137
515	20240228	120400	99834161	1735	1735	1735	1735	745
516	20240228	120300	98541586	1736	1736	1736	1736	4
517	20240228	120200	98534642	1736	1736	1736	1736	0
518	20240228	120100	98534642	1736	1736	1736	1736	0
519	20240228	120000	98534642	1736	1736	1736	1736	10
520	20240228	115900	98517282	1735	1735	1735	1735	0
521	20240228	115800	98517282	1735	1735	1735	1735	0
522	20240228	115700	98517282	1735	1739	1739	1735	480
523	20240228	115600	97684450	1736	1739	1739	1736	6210
524	20240228	115500	86903860	1739	1739	1739	1739	0
525	20240228	115400	86903860	1739	1739	1739	1739	0
526	20240228	115300	86903860	1739	1739	1739	1739	0
527	20240228	115200	86903860	1739	1739	1739	1739	100
528	20240228	115100	86729960	1739	1739	1739	1739	0
529	20240228	115000	86729960	1739	1739	1739	1739	0
530	20240228	114900	86729960	1739	1739	1739	1739	0
531	20240228	114800	86729960	1739	1739	1739	1739	0
532	20240228	114700	86729960	1739	1739	1739	1739	0
533	20240228	114600	86729960	1739	1739	1739	1739	2
534	20240228	114500	86726482	1739	1736	1739	1736	510
535	20240228	114400	85841092	1736	1736	1736	1736	0
536	20240228	114300	85841092	1736	1736	1736	1736	0
537	20240228	114200	85841092	1736	1736	1736	1736	33
538	20240228	114100	85783804	1736	1736	1736	1736	0
539	20240228	114000	85783804	1736	1736	1736	1736	0
540	20240228	113900	85783804	1736	1736	1736	1736	0
541	20240228	113800	85783804	1736	1736	1736	1736	0
542	20240228	113700	85783804	1736	1736	1736	1736	0
543	20240228	113600	85783804	1736	1736	1736	1736	0
544	20240228	113500	85783804	1736	1736	1736	1736	498
545	20240228	113400	84919276	1736	1736	1736	1736	0
546	20240228	113300	84919276	1736	1736	1736	1736	0
547	20240228	113200	84919276	1736	1736	1736	1736	0
548	20240228	113100	84919276	1736	1740	1740	1736	50
549	20240228	113000	84832316	1740	1740	1740	1740	1
550	20240228	112900	84830576	1740	1740	1740	1740	0
551	20240228	112800	84830576	1740	1740	1740	1740	13
552	20240228	112700	84807956	1740	1740	1740	1740	0
553	20240228	112600	84807956	1740	1740	1740	1740	52
554	20240228	112500	84717476	1740	1737	1740	1737	285
555	20240228	112400	84221999	1738	1738	1738	1738	52
556	20240228	112300	84131623	1737	1737	1737	1737	100
557	20240228	112200	83957923	1737	1737	1737	1737	2
558	20240228	112100	83954449	1737	1737	1737	1737	1
559	20240228	112000	83952712	1737	1737	1737	1737	2
560	20240228	111900	83949238	1737	1737	1737	1737	6
561	20240228	111800	83938816	1737	1737	1738	1737	73
562	20240228	111700	83812013	1737	1737	1737	1737	0
563	20240228	111600	83812013	1737	1737	1737	1737	0
564	20240228	111500	83812013	1737	1737	1737	1737	6
565	20240228	111400	83801591	1737	1737	1737	1737	8
566	20240228	111300	83787695	1736	1737	1738	1736	2977
567	20240228	111200	78616726	1737	1737	1737	1737	0
568	20240228	111100	78616726	1737	1737	1737	1737	0
569	20240228	111000	78616726	1737	1738	1738	1737	1024
570	20240228	110900	76837602	1738	1737	1738	1737	503
571	20240228	110800	75963888	1737	1737	1737	1737	1000
572	20240228	110700	74226888	1737	1737	1737	1737	100
573	20240228	110600	74053188	1737	1737	1737	1737	303
574	20240228	110500	73526877	1737	1737	1737	1737	100
575	20240228	110400	73353177	1741	1741	1741	1741	0
576	20240228	110300	73353177	1741	1737	1741	1737	361
577	20240228	110200	72726116	1738	1738	1738	1738	10
578	20240228	110100	72708736	1738	1738	1738	1738	0
579	20240228	110000	72708736	1738	1738	1738	1738	89
580	20240228	105900	72554054	1741	1741	1741	1741	1
581	20240228	105800	72552313	1741	1741	1741	1741	0
582	20240228	105700	72552313	1741	1741	1741	1741	0
583	20240228	105600	72552313	1741	1741	1741	1741	356
584	20240228	105500	71932517	1738	1738	1738	1738	0
585	20240228	105400	71932517	1738	1738	1738	1738	0
586	20240228	105300	71932517	1738	1738	1738	1738	0
587	20240228	105200	71932517	1738	1738	1738	1738	0
588	20240228	105100	71932517	1738	1738	1738	1738	0
589	20240228	105000	71932517	1738	1738	1738	1738	2880
590	20240228	104900	66927077	1738	1738	1738	1738	0
591	20240228	104800	66927077	1738	1738	1738	1738	0
592	20240228	104700	66927077	1738	1738	1738	1738	0
593	20240228	104600	66927077	1738	1738	1738	1738	0
594	20240228	104500	66927077	1738	1738	1738	1738	0
595	20240228	104400	66927077	1738	1738	1738	1738	0
596	20240228	104300	66927077	1738	1739	1739	1738	703
597	20240228	104200	65705262	1738	1738	1738	1738	0
598	20240228	104100	65705262	1738	1738	1738	1738	0
599	20240228	104000	65705262	1738	1738	1738	1738	0
600	20240228	103900	65705262	1738	1738	1738	1738	0
601	20240228	103800	65705262	1738	1738	1738	1738	2731
602	20240228	103700	60958784	1738	1738	1738	1738	0
603	20240228	103600	60958784	1738	1738	1738	1738	1729
604	20240228	103500	57953782	1738	1738	1738	1738	0
605	20240228	103400	57953782	1738	1738	1738	1738	0
606	20240228	103300	57953782	1738	1738	1738	1738	1865
607	20240228	103200	54712412	1738	1738	1738	1738	100
608	20240228	103100	54538612	1738	1738	1738	1738	0
609	20240228	103000	54538612	1738	1738	1738	1738	0
610	20240228	102900	54538612	1738	1738	1738	1738	0
611	20240228	102800	54538612	1738	1738	1738	1738	0
612	20240228	102700	54538612	1738	1738	1738	1738	0
613	20240228	102600	54538612	1738	1738	1738	1738	0
614	20240228	102500	54538612	1738	1738	1738	1738	0
615	20240228	102400	54538612	1738	1738	1738	1738	0
616	20240228	102300	54538612	1738	1738	1738	1738	0
617	20240228	102200	54538612	1738	1738	1738	1738	0
618	20240228	102100	54538612	1738	1738	1738	1738	0
619	20240228	102000	54538612	1738	1738	1738	1738	156
620	20240228	101900	54267484	1738	1738	1738	1738	0
621	20240228	101800	54267484	1738	1738	1738	1738	1
622	20240228	101700	54265746	1738	1738	1738	1736	664
623	20240228	101600	53113032	1736	1736	1736	1736	6
624	20240228	101500	53102616	1736	1736	1736	1736	0
625	20240228	101400	53102616	1736	1736	1736	1736	0
626	20240228	101300	53102616	1736	1736	1736	1736	30
627	20240228	101200	53050536	1738	1738	1738	1738	12
628	20240228	101100	53029680	1742	1742	1742	1742	0
629	20240228	101000	53029680	1742	1742	1742	1742	0
630	20240228	100900	53029680	1742	1735	1742	1735	348
631	20240228	100800	52425893	1735	1735	1735	1735	0
632	20240228	100700	52425893	1735	1735	1735	1735	0
633	20240228	100600	52425893	1735	1735	1735	1735	0
634	20240228	100500	52425893	1735	1735	1735	1735	0
635	20240228	100400	52425893	1735	1735	1735	1735	0
636	20240228	100300	52425893	1735	1735	1735	1735	0
637	20240228	100200	52425893	1735	1735	1735	1735	1000
638	20240228	100100	50690893	1742	1735	1742	1735	447
639	20240228	100000	49915278	1735	1736	1736	1735	913
640	20240228	095900	48331220	1735	1735	1735	1735	0
641	20240228	095800	48331220	1735	1735	1735	1735	1712
642	20240228	095700	45360900	1735	1736	1737	1735	3978
643	20240228	095600	38458605	1736	1738	1738	1736	2598
644	20240228	095500	33947961	1737	1737	1737	1737	0
645	20240228	095400	33947961	1737	1737	1737	1737	3000
646	20240228	095300	28736961	1745	1745	1745	1745	0
647	20240228	095200	28736961	1745	1745	1745	1745	0
648	20240228	095100	28736961	1745	1745	1745	1745	0
649	20240228	095000	28736961	1745	1745	1745	1745	0
650	20240228	094900	28736961	1745	1745	1745	1745	20
651	20240228	094800	28702061	1746	1746	1746	1746	0
652	20240228	094700	28702061	1746	1745	1746	1745	206
653	20240228	094600	28342585	1745	1745	1745	1745	1
654	20240228	094500	28340840	1745	1745	1745	1745	0
655	20240228	094400	28340840	1745	1745	1745	1745	0
656	20240228	094300	28340840	1745	1745	1745	1745	2
657	20240228	094200	28337350	1745	1745	1745	1745	0
658	20240228	094100	28337350	1745	1745	1745	1745	4
659	20240228	094000	28330370	1745	1745	1745	1745	4
660	20240228	093900	28323390	1745	1745	1745	1745	0
661	20240228	093800	28323390	1745	1744	1745	1744	2
662	20240228	093700	28319901	1738	1737	1738	1737	1041
663	20240228	093600	26511024	1738	1738	1738	1738	437
664	20240228	093500	25751518	1737	1737	1737	1737	0
665	20240228	093400	25751518	1737	1738	1738	1737	290
666	20240228	093300	25247738	1738	1738	1738	1738	150
667	20240228	093200	24987038	1741	1741	1741	1741	13
668	20240228	093100	24964405	1745	1745	1745	1745	0
669	20240228	093000	24964405	1745	1745	1745	1745	1
670	20240228	092900	24962660	1745	1738	1745	1737	981
671	20240228	092800	23256845	1738	1738	1738	1738	1
672	20240228	092700	23255107	1746	1746	1746	1746	0
673	20240228	092600	23255107	1746	1746	1746	1746	0
674	20240228	092500	23255107	1746	1746	1746	1746	0
675	20240228	092400	23255107	1746	1746	1746	1746	0
676	20240228	092300	23255107	1746	1746	1746	1746	5
677	20240228	092200	23246377	1746	1746	1746	1746	1
678	20240228	092100	23244631	1736	1738	1738	1736	1555
679	20240228	092000	20545145	1745	1745	1745	1745	1
680	20240228	091900	20543400	1736	1736	1736	1736	0
681	20240228	091800	20543400	1736	1736	1736	1736	0
682	20240228	091700	20543400	1736	1740	1740	1736	2668
683	20240228	091600	15907165	1740	1740	1740	1740	168
684	20240228	091500	15614845	1740	1742	1742	1740	500
685	20240228	091400	14744343	1750	1750	1750	1750	533
686	20240228	091300	13811593	1752	1752	1752	1752	0
687	20240228	091200	13811593	1752	1752	1752	1752	1
688	20240228	091100	13809841	1750	1750	1750	1750	1
689	20240228	091000	13808091	1754	1754	1754	1754	15
690	20240228	090900	13781781	1737	1737	1737	1737	24
691	20240228	090800	13740093	1743	1743	1743	1743	0
692	20240228	090700	13740093	1743	1738	1743	1735	1321
693	20240228	090600	11445704	1748	1748	1748	1738	1170
694	20240228	090500	9409977	1755	1755	1755	1755	105
695	20240228	090400	9225702	1755	1755	1755	1748	237
696	20240228	090300	8809788	1755	1755	1755	1755	16
697	20240228	090200	8781708	1748	1748	1748	1748	73
698	20240228	090100	8654104	1748	1748	1748	1748	50
699	20240228	090000	8566704	1748	1735	1748	1735	4931