KissMeData/086960/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195500	3121662360	1894	1894	1894	1894	31737
3	20240228	195400	3121662360	1894	1894	1894	1894	0
4	20240228	195300	3121662360	1894	1894	1894	1894	0
5	20240228	195200	3121662360	1894	1894	1894	1894	0
6	20240228	195100	3121662360	1894	1894	1894	1894	0
7	20240228	195000	3121662360	1894	1894	1894	1894	0
8	20240228	194900	3121662360	1894	1894	1894	1894	0
9	20240228	194800	3121662360	1894	1894	1894	1894	0
10	20240228	194700	3121662360	1894	1894	1894	1894	0
11	20240228	194600	3121662360	1894	1894	1894	1894	0
12	20240228	194500	3121662360	1894	1894	1894	1894	0
13	20240228	194400	3121662360	1894	1894	1894	1894	0
14	20240228	194300	3121662360	1894	1894	1894	1894	0
15	20240228	194200	3121662360	1894	1894	1894	1894	0
16	20240228	194100	3121662360	1894	1894	1894	1894	0
17	20240228	194000	3121662360	1894	1894	1894	1894	0
18	20240228	193900	3121662360	1894	1894	1894	1894	0
19	20240228	193800	3121662360	1894	1894	1894	1894	0
20	20240228	193700	3121662360	1894	1894	1894	1894	0
21	20240228	193600	3121662360	1894	1894	1894	1894	0
22	20240228	193500	3121662360	1894	1894	1894	1894	0
23	20240228	193400	3121662360	1894	1894	1894	1894	0
24	20240228	193300	3121662360	1894	1894	1894	1894	0
25	20240228	193200	3121662360	1894	1894	1894	1894	0
26	20240228	193100	3121662360	1894	1894	1894	1894	0
27	20240228	193000	3121662360	1894	1894	1894	1894	0
28	20240228	192900	3121662360	1894	1894	1894	1894	0
29	20240228	192800	3121662360	1894	1894	1894	1894	0
30	20240228	192700	3121662360	1894	1894	1894	1894	0
31	20240228	192600	3121662360	1894	1894	1894	1894	0
32	20240228	192500	3121662360	1894	1894	1894	1894	31737
33	20240228	192400	3121662360	1894	1894	1894	1894	0
34	20240228	192300	3121662360	1894	1894	1894	1894	0
35	20240228	192200	3121662360	1894	1894	1894	1894	0
36	20240228	192100	3121662360	1894	1894	1894	1894	0
37	20240228	192000	3121662360	1894	1894	1894	1894	0
38	20240228	191900	3121662360	1894	1894	1894	1894	0
39	20240228	191800	3121662360	1894	1894	1894	1894	0
40	20240228	191700	3121662360	1894	1894	1894	1894	0
41	20240228	191600	3121662360	1894	1894	1894	1894	0
42	20240228	191500	3121662360	1894	1894	1894	1894	0
43	20240228	191400	3121662360	1894	1894	1894	1894	0
44	20240228	191300	3121662360	1894	1894	1894	1894	0
45	20240228	191200	3121662360	1894	1894	1894	1894	0
46	20240228	191100	3121662360	1894	1894	1894	1894	0
47	20240228	191000	3121662360	1894	1894	1894	1894	0
48	20240228	190900	3121662360	1894	1894	1894	1894	0
49	20240228	190800	3121662360	1894	1894	1894	1894	0
50	20240228	190700	3121662360	1894	1894	1894	1894	0
51	20240228	190600	3121662360	1894	1894	1894	1894	0
52	20240228	190500	3121662360	1894	1894	1894	1894	0
53	20240228	190400	3121662360	1894	1894	1894	1894	0
54	20240228	190300	3121662360	1894	1894	1894	1894	0
55	20240228	190200	3121662360	1894	1894	1894	1894	0
56	20240228	190100	3121662360	1894	1894	1894	1894	0
57	20240228	190000	3121662360	1894	1894	1894	1894	0
58	20240228	185900	3121662360	1894	1894	1894	1894	0
59	20240228	185800	3121662360	1894	1894	1894	1894	0
60	20240228	185700	3121662360	1894	1894	1894	1894	0
61	20240228	185600	3121662360	1894	1894	1894	1894	0
62	20240228	185500	3121662360	1894	1894	1894	1894	31737
63	20240228	185400	3121662360	1894	1894	1894	1894	0
64	20240228	185300	3121662360	1894	1894	1894	1894	0
65	20240228	185200	3121662360	1894	1894	1894	1894	0
66	20240228	185100	3121662360	1894	1894	1894	1894	0
67	20240228	185000	3121662360	1894	1894	1894	1894	0
68	20240228	184900	3121662360	1894	1894	1894	1894	0
69	20240228	184800	3121662360	1894	1894	1894	1894	0
70	20240228	184700	3121662360	1894	1894	1894	1894	0
71	20240228	184600	3121662360	1894	1894	1894	1894	0
72	20240228	184500	3121662360	1894	1894	1894	1894	0
73	20240228	184400	3121662360	1894	1894	1894	1894	0
74	20240228	184300	3121662360	1894	1894	1894	1894	0
75	20240228	184200	3121662360	1894	1894	1894	1894	0
76	20240228	184100	3121662360	1894	1894	1894	1894	0
77	20240228	184000	3121662360	1894	1894	1894	1894	0
78	20240228	183900	3121662360	1894	1894	1894	1894	0
79	20240228	183800	3121662360	1894	1894	1894	1894	0
80	20240228	183700	3121662360	1894	1894	1894	1894	0
81	20240228	183600	3121662360	1894	1894	1894	1894	0
82	20240228	183500	3121662360	1894	1894	1894	1894	0
83	20240228	183400	3121662360	1894	1894	1894	1894	0
84	20240228	183300	3121662360	1894	1894	1894	1894	0
85	20240228	183200	3121662360	1894	1894	1894	1894	0
86	20240228	183100	3121662360	1894	1894	1894	1894	0
87	20240228	183000	3121662360	1894	1894	1894	1894	0
88	20240228	182900	3121662360	1894	1894	1894	1894	0
89	20240228	182800	3121662360	1894	1894	1894	1894	0
90	20240228	182700	3121662360	1894	1894	1894	1894	0
91	20240228	182600	3121662360	1894	1894	1894	1894	0
92	20240228	182500	3121662360	1894	1894	1894	1894	31737
93	20240228	182400	3121662360	1894	1894	1894	1894	0
94	20240228	182300	3121662360	1894	1894	1894	1894	0
95	20240228	182200	3121662360	1894	1894	1894	1894	0
96	20240228	182100	3121662360	1894	1894	1894	1894	0
97	20240228	182000	3121662360	1894	1894	1894	1894	0
98	20240228	181900	3121662360	1894	1894	1894	1894	0
99	20240228	181800	3121662360	1894	1894	1894	1894	0
100	20240228	181700	3121662360	1894	1894	1894	1894	0
101	20240228	181600	3121662360	1894	1894	1894	1894	0
102	20240228	181500	3121662360	1894	1894	1894	1894	0
103	20240228	181400	3121662360	1894	1894	1894	1894	0
104	20240228	181300	3121662360	1894	1894	1894	1894	0
105	20240228	181200	3121662360	1894	1894	1894	1894	0
106	20240228	181100	3121662360	1894	1894	1894	1894	0
107	20240228	181000	3121662360	1894	1894	1894	1894	0
108	20240228	180900	3121662360	1894	1894	1894	1894	0
109	20240228	180800	3121662360	1894	1894	1894	1894	0
110	20240228	180700	3121662360	1894	1894	1894	1894	0
111	20240228	180600	3121662360	1894	1894	1894	1894	0
112	20240228	180500	3121662360	1894	1894	1894	1894	0
113	20240228	180400	3121662360	1894	1894	1894	1894	0
114	20240228	180300	3121662360	1894	1894	1894	1894	0
115	20240228	180200	3121662360	1894	1894	1894	1894	0
116	20240228	180100	3121662360	1894	1894	1894	1894	0
117	20240228	180000	3121662360	1894	1894	1894	1894	0
118	20240228	175900	3121662360	1894	1894	1894	1894	0
119	20240228	175800	3121662360	1894	1894	1894	1894	0
120	20240228	175700	3121662360	1894	1894	1894	1894	0
121	20240228	175600	3121662360	1894	1894	1894	1894	0
122	20240228	175500	3121662360	1894	1894	1894	1894	31737
123	20240228	175400	3121662360	1894	1894	1894	1894	0
124	20240228	175300	3121662360	1894	1894	1894	1894	0
125	20240228	175200	3121662360	1894	1894	1894	1894	0
126	20240228	175100	3121662360	1894	1894	1894	1894	0
127	20240228	175000	3121662360	1894	1894	1894	1894	0
128	20240228	174900	3121662360	1894	1894	1894	1894	0
129	20240228	174800	3121662360	1894	1894	1894	1894	0
130	20240228	174700	3121662360	1894	1894	1894	1894	0
131	20240228	174600	3121662360	1894	1894	1894	1894	0
132	20240228	174500	3121662360	1894	1894	1894	1894	0
133	20240228	174400	3121662360	1894	1894	1894	1894	0
134	20240228	174300	3121662360	1894	1894	1894	1894	0
135	20240228	174200	3121662360	1894	1894	1894	1894	0
136	20240228	174100	3121662360	1894	1894	1894	1894	0
137	20240228	174000	3121662360	1894	1894	1894	1894	0
138	20240228	173900	3121662360	1894	1894	1894	1894	0
139	20240228	173800	3121662360	1894	1894	1894	1894	0
140	20240228	173700	3121662360	1894	1894	1894	1894	0
141	20240228	173600	3121662360	1894	1894	1894	1894	0
142	20240228	173500	3121662360	1894	1894	1894	1894	0
143	20240228	173400	3121662360	1894	1894	1894	1894	0
144	20240228	173300	3121662360	1894	1894	1894	1894	0
145	20240228	173200	3121662360	1894	1894	1894	1894	0
146	20240228	173100	3121662360	1894	1894	1894	1894	0
147	20240228	173000	3121662360	1894	1894	1894	1894	0
148	20240228	172900	3121662360	1894	1894	1894	1894	0
149	20240228	172800	3121662360	1894	1894	1894	1894	0
150	20240228	172700	3121662360	1894	1894	1894	1894	0
151	20240228	172600	3121662360	1894	1894	1894	1894	0
152	20240228	172500	3121662360	1894	1894	1894	1894	31737
153	20240228	172400	3121662360	1894	1894	1894	1894	0
154	20240228	172300	3121662360	1894	1894	1894	1894	0
155	20240228	172200	3121662360	1894	1894	1894	1894	0
156	20240228	172100	3121662360	1894	1894	1894	1894	0
157	20240228	172000	3121662360	1894	1894	1894	1894	0
158	20240228	171900	3121662360	1894	1894	1894	1894	0
159	20240228	171800	3121662360	1894	1894	1894	1894	0
160	20240228	171700	3121662360	1894	1894	1894	1894	0
161	20240228	171600	3121662360	1894	1894	1894	1894	0
162	20240228	171500	3121662360	1894	1894	1894	1894	0
163	20240228	171400	3121662360	1894	1894	1894	1894	0
164	20240228	171300	3121662360	1894	1894	1894	1894	0
165	20240228	171200	3121662360	1894	1894	1894	1894	0
166	20240228	171100	3121662360	1894	1894	1894	1894	0
167	20240228	171000	3121662360	1894	1894	1894	1894	0
168	20240228	170900	3121662360	1894	1894	1894	1894	0
169	20240228	170800	3121662360	1894	1894	1894	1894	0
170	20240228	170700	3121662360	1894	1894	1894	1894	0
171	20240228	170600	3121662360	1894	1894	1894	1894	0
172	20240228	170500	3121662360	1894	1894	1894	1894	0
173	20240228	170400	3121662360	1894	1894	1894	1894	0
174	20240228	170300	3121662360	1894	1894	1894	1894	0
175	20240228	170200	3121662360	1894	1894	1894	1894	0
176	20240228	170100	3121662360	1894	1894	1894	1894	0
177	20240228	170000	3121662360	1894	1894	1894	1894	0
178	20240228	165900	3121662360	1894	1894	1894	1894	0
179	20240228	165800	3121662360	1894	1894	1894	1894	0
180	20240228	165700	3121662360	1894	1894	1894	1894	0
181	20240228	165600	3121662360	1894	1894	1894	1894	0
182	20240228	165500	3121662360	1894	1894	1894	1894	31737
183	20240228	165400	3121662360	1894	1894	1894	1894	0
184	20240228	165300	3121662360	1894	1894	1894	1894	0
185	20240228	165200	3121662360	1894	1894	1894	1894	0
186	20240228	165100	3121662360	1894	1894	1894	1894	0
187	20240228	165000	3121662360	1894	1894	1894	1894	0
188	20240228	164900	3121662360	1894	1894	1894	1894	0
189	20240228	164800	3121662360	1894	1894	1894	1894	0
190	20240228	164700	3121662360	1894	1894	1894	1894	0
191	20240228	164600	3121662360	1894	1894	1894	1894	0
192	20240228	164500	3121662360	1894	1894	1894	1894	0
193	20240228	164400	3121662360	1894	1894	1894	1894	0
194	20240228	164300	3121662360	1894	1894	1894	1894	0
195	20240228	164200	3121662360	1894	1894	1894	1894	0
196	20240228	164100	3121662360	1894	1894	1894	1894	0
197	20240228	164000	3121662360	1894	1894	1894	1894	0
198	20240228	163900	3121662360	1894	1894	1894	1894	0
199	20240228	163800	3121662360	1894	1894	1894	1894	0
200	20240228	163700	3121662360	1894	1894	1894	1894	0
201	20240228	163600	3121662360	1894	1894	1894	1894	0
202	20240228	163500	3121662360	1894	1894	1894	1894	0
203	20240228	163400	3121662360	1894	1894	1894	1894	0
204	20240228	163300	3121662360	1894	1894	1894	1894	0
205	20240228	163200	3121662360	1894	1894	1894	1894	0
206	20240228	163100	3121662360	1894	1894	1894	1894	0
207	20240228	163000	3121662360	1894	1894	1894	1894	0
208	20240228	162900	3121662360	1894	1894	1894	1894	0
209	20240228	162800	3121662360	1894	1894	1894	1894	0
210	20240228	162700	3121662360	1894	1894	1894	1894	0
211	20240228	162600	3121662360	1894	1894	1894	1894	0
212	20240228	162500	3121662360	1894	1894	1894	1894	31737
213	20240228	162400	3121662360	1894	1894	1894	1894	0
214	20240228	162300	3121662360	1894	1894	1894	1894	0
215	20240228	162200	3121662360	1894	1894	1894	1894	0
216	20240228	162100	3121662360	1894	1894	1894	1894	0
217	20240228	162000	3121662360	1894	1894	1894	1894	0
218	20240228	161900	3121662360	1894	1894	1894	1894	0
219	20240228	161800	3121662360	1894	1894	1894	1894	0
220	20240228	161700	3121662360	1894	1894	1894	1894	0
221	20240228	161600	3121662360	1894	1894	1894	1894	0
222	20240228	161500	3121662360	1894	1894	1894	1894	0
223	20240228	161400	3121662360	1894	1894	1894	1894	0
224	20240228	161300	3121662360	1894	1894	1894	1894	0
225	20240228	161200	3121662360	1894	1894	1894	1894	0
226	20240228	161100	3121662360	1894	1894	1894	1894	0
227	20240228	161000	3121662360	1894	1894	1894	1894	0
228	20240228	160900	3121662360	1894	1894	1894	1894	0
229	20240228	160800	3121662360	1894	1894	1894	1894	0
230	20240228	160700	3121662360	1894	1894	1894	1894	0
231	20240228	160600	3121662360	1894	1894	1894	1894	0
232	20240228	160500	3121662360	1894	1894	1894	1894	0
233	20240228	160400	3121662360	1894	1894	1894	1894	0
234	20240228	160300	3121662360	1894	1894	1894	1894	0
235	20240228	160200	3121662360	1894	1894	1894	1894	0
236	20240228	160100	3121662360	1894	1894	1894	1894	0
237	20240228	160000	3121662360	1894	1894	1894	1894	0
238	20240228	155900	3121662360	1894	1894	1894	1894	0
239	20240228	155800	3121662360	1894	1894	1894	1894	0
240	20240228	155700	3121662360	1894	1894	1894	1894	0
241	20240228	155600	3121662360	1894	1894	1894	1894	0
242	20240228	155500	3121662360	1894	1894	1894	1894	31737
243	20240228	155400	3121662360	1894	1894	1894	1894	0
244	20240228	155300	3121662360	1894	1894	1894	1894	0
245	20240228	155200	3121662360	1894	1894	1894	1894	0
246	20240228	155100	3121662360	1894	1894	1894	1894	0
247	20240228	155000	3121662360	1894	1894	1894	1894	0
248	20240228	154900	3121662360	1894	1894	1894	1894	0
249	20240228	154800	3121662360	1894	1894	1894	1894	0
250	20240228	154700	3121662360	1894	1894	1894	1894	0
251	20240228	154600	3121662360	1894	1894	1894	1894	0
252	20240228	154500	3121662360	1894	1894	1894	1894	0
253	20240228	154400	3121662360	1894	1894	1894	1894	0
254	20240228	154300	3121662360	1894	1894	1894	1894	0
255	20240228	154200	3121662360	1894	1894	1894	1894	0
256	20240228	154100	3121662360	1894	1894	1894	1894	0
257	20240228	154000	3121662360	1894	1894	1894	1894	0
258	20240228	153900	3121662360	1894	1894	1894	1894	0
259	20240228	153800	3121662360	1894	1894	1894	1894	0
260	20240228	153700	3121662360	1894	1894	1894	1894	0
261	20240228	153600	3121662360	1894	1894	1894	1894	0
262	20240228	153500	3121662360	1894	1894	1894	1894	0
263	20240228	153400	3121662360	1894	1894	1894	1894	0
264	20240228	153300	3121662360	1894	1894	1894	1894	0
265	20240228	153200	3121662360	1894	1894	1894	1894	0
266	20240228	153100	3121662360	1894	1894	1894	1894	0
267	20240228	153000	3121662360	1894	1894	1894	1894	31737
268	20240228	152900	3061552482	1894	1894	1894	1894	0
269	20240228	152800	3061552482	1894	1894	1894	1894	0
270	20240228	152700	3061552482	1894	1894	1894	1894	0
271	20240228	152600	3061552482	1894	1894	1894	1894	0
272	20240228	152500	3061552482	1894	1894	1894	1894	0
273	20240228	152400	3061552482	1894	1894	1894	1894	0
274	20240228	152300	3061552482	1894	1894	1894	1894	0
275	20240228	152200	3061552482	1894	1894	1894	1894	0
276	20240228	152100	3061552482	1894	1894	1894	1894	0
277	20240228	152000	3061552482	1894	1894	1894	1894	0
278	20240228	151900	3061552482	1894	1892	1894	1885	25954
279	20240228	151800	3012576762	1893	1890	1893	1888	7139
280	20240228	151700	2999083037	1890	1890	1891	1890	3215
281	20240228	151600	2993006586	1890	1890	1891	1889	6777
282	20240228	151500	2980199870	1891	1891	1892	1891	625
283	20240228	151400	2979017993	1891	1891	1892	1890	22731
284	20240228	151300	2936039286	1891	1890	1891	1889	8376
285	20240228	151200	2920207147	1891	1890	1891	1889	6145
286	20240228	151100	2908596457	1890	1888	1890	1888	9207
287	20240228	151000	2891201820	1889	1890	1890	1889	1107
288	20240228	150900	2889110590	1890	1890	1891	1890	5971
289	20240228	150800	2877822764	1890	1890	1891	1889	4631
290	20240228	150700	2869070673	1891	1889	1892	1889	14726
291	20240228	150600	2841237492	1889	1889	1889	1888	10245
292	20240228	150500	2821891826	1889	1890	1890	1889	3021
293	20240228	150400	2816185154	1889	1890	1890	1888	12942
294	20240228	150300	2791730643	1890	1889	1890	1888	17213
295	20240228	150200	2759219777	1888	1889	1889	1888	1896
296	20240228	150100	2755638583	1889	1886	1889	1886	974
297	20240228	150000	2753800396	1884	1889	1889	1884	29975
298	20240228	145900	2697274991	1889	1889	1889	1888	4202
299	20240228	145800	2689339022	1888	1889	1889	1888	5948
300	20240228	145700	2678106433	1889	1888	1889	1888	2934
301	20240228	145600	2672565830	1889	1889	1889	1886	1062
302	20240228	145500	2670562200	1889	1889	1889	1889	966
303	20240228	145400	2668737426	1889	1889	1889	1889	2988
304	20240228	145300	2663093094	1889	1888	1889	1888	1275
305	20240228	145200	2660684733	1889	1886	1889	1886	1524
306	20240228	145100	2657807531	1886	1888	1888	1886	12025
307	20240228	145000	2635117063	1888	1888	1888	1888	1206
308	20240228	144900	2632840135	1889	1890	1890	1888	4656
309	20240228	144800	2624045764	1889	1889	1890	1889	8390
310	20240228	144700	2608193585	1889	1888	1889	1887	784
311	20240228	144600	2606713583	1888	1889	1889	1888	4560
312	20240228	144500	2598101645	1889	1889	1889	1889	1598
313	20240228	144400	2595083023	1889	1888	1889	1887	1304
314	20240228	144300	2592620867	1889	1890	1890	1889	697
315	20240228	144200	2591304134	1890	1887	1890	1887	11742
316	20240228	144100	2569125366	1887	1886	1887	1885	362
317	20240228	144000	2568442331	1887	1886	1887	1886	2141
318	20240228	143900	2564403968	1886	1886	1886	1886	1063
319	20240228	143800	2562399150	1886	1885	1886	1884	5153
320	20240228	143700	2552687393	1885	1885	1885	1884	2505
321	20240228	143600	2547965618	1884	1885	1885	1884	326
322	20240228	143500	2547351413	1885	1884	1885	1884	1776
323	20240228	143400	2544004354	1884	1884	1884	1884	102
324	20240228	143300	2543812186	1885	1884	1885	1883	2706
325	20240228	143200	2538715655	1884	1885	1885	1884	280
326	20240228	143100	2538188064	1884	1885	1885	1884	1899
327	20240228	143000	2534608915	1886	1885	1886	1885	3805
328	20240228	142900	2527436409	1885	1885	1885	1885	118
329	20240228	142800	2527213979	1885	1884	1886	1884	1663
330	20240228	142700	2524078870	1884	1884	1884	1884	1
331	20240228	142600	2524076986	1884	1885	1885	1884	10000
332	20240228	142500	2505236892	1886	1885	1886	1884	530
333	20240228	142400	2504238213	1884	1884	1885	1884	10701
334	20240228	142300	2484077528	1884	1888	1888	1884	1490
335	20240228	142200	2481269988	1888	1885	1888	1885	131
336	20240228	142100	2481023050	1885	1885	1888	1884	4115
337	20240228	142000	2473266285	1885	1887	1888	1885	1398
338	20240228	141900	2470630622	1885	1887	1887	1885	1391
339	20240228	141800	2468008383	1887	1885	1887	1885	1428
340	20240228	141700	2465314013	1887	1885	1887	1884	2790
341	20240228	141600	2460056266	1885	1887	1887	1885	4768
342	20240228	141500	2451063504	1887	1886	1887	1886	2233
343	20240228	141400	2446851744	1886	1887	1887	1885	3005
344	20240228	141300	2441184349	1887	1885	1887	1885	70
345	20240228	141200	2441052283	1885	1887	1887	1885	156
346	20240228	141100	2440758211	1887	1888	1888	1887	35
347	20240228	141000	2440692133	1888	1888	1888	1888	10
348	20240228	140900	2440673253	1888	1887	1888	1887	276
349	20240228	140800	2440152201	1887	1887	1888	1884	679
350	20240228	140700	2438870477	1888	1888	1888	1888	51
351	20240228	140600	2438774189	1888	1883	1888	1883	893
352	20240228	140500	2437088425	1883	1886	1886	1883	4425
353	20240228	140400	2428749199	1887	1889	1889	1885	9444
354	20240228	140300	2410936524	1889	1888	1889	1888	5120
355	20240228	140200	2401269934	1888	1888	1888	1888	201
356	20240228	140100	2400890446	1887	1887	1888	1887	2600
357	20240228	140000	2395983546	1887	1888	1888	1887	1825
358	20240228	135900	2392539267	1888	1888	1888	1887	1501
359	20240228	135800	2389706562	1887	1886	1887	1885	2906
360	20240228	135700	2384224893	1886	1885	1886	1885	2476
361	20240228	135600	2379557512	1884	1884	1885	1884	1393
362	20240228	135500	2376932604	1884	1883	1884	1881	1344
363	20240228	135400	2374402020	1881	1882	1883	1880	2282
364	20240228	135300	2370106694	1882	1881	1882	1880	738
365	20240228	135200	2368718834	1883	1880	1883	1880	19455
366	20240228	135100	2332114366	1879	1879	1880	1879	626
367	20240228	135000	2330937694	1879	1879	1879	1878	354
368	20240228	134900	2330272578	1879	1879	1879	1879	774
369	20240228	134800	2328818232	1880	1880	1880	1880	585
370	20240228	134700	2327718432	1880	1881	1881	1880	338
371	20240228	134600	2327082659	1880	1880	1880	1880	1709
372	20240228	134500	2323869739	1880	1882	1882	1880	1864
373	20240228	134400	2320364781	1882	1880	1882	1880	2570
374	20240228	134300	2315533093	1882	1882	1882	1880	1398
375	20240228	134200	2312903318	1881	1882	1882	1881	1164
376	20240228	134100	2310713749	1881	1882	1882	1881	1260
377	20240228	134000	2308342683	1881	1882	1882	1881	1011
378	20240228	133900	2306440981	1882	1880	1882	1880	1071
379	20240228	133800	2304426352	1880	1881	1881	1880	1070
380	20240228	133700	2302414741	1880	1880	1880	1879	174
381	20240228	133600	2302087623	1880	1879	1881	1879	1280
382	20240228	133500	2299681204	1879	1880	1880	1879	617
383	20240228	133400	2298521271	1880	1880	1880	1880	572
384	20240228	133300	2297445911	1880	1876	1880	1875	1560
385	20240228	133200	2294518178	1875	1880	1880	1875	17453
386	20240228	133100	2261768286	1880	1879	1880	1879	1818
387	20240228	133000	2258352233	1878	1878	1878	1878	3224
388	20240228	132900	2252297561	1877	1878	1878	1877	4297
389	20240228	132800	2244230650	1878	1878	1878	1878	1524
390	20240228	132700	2241368578	1878	1879	1879	1878	1338
391	20240228	132600	2238854704	1879	1879	1879	1879	1010
392	20240228	132500	2236956914	1879	1879	1879	1879	2799
393	20240228	132400	2231697593	1879	1880	1880	1879	3514
394	20240228	132300	2225094419	1880	1880	1880	1880	900
395	20240228	132200	2223402419	1879	1879	1880	1879	2722
396	20240228	132100	2218286781	1879	1878	1879	1878	66
397	20240228	132000	2218162773	1878	1879	1879	1878	1502
398	20240228	131900	2215341972	1879	1878	1879	1878	3711
399	20240228	131800	2208372609	1880	1878	1880	1878	1004
400	20240228	131700	2206485729	1878	1879	1879	1878	4021
401	20240228	131600	2198934241	1879	1880	1880	1879	1101
402	20240228	131500	2196865412	1880	1880	1880	1879	1920
403	20240228	131400	2193257532	1879	1879	1880	1879	560
404	20240228	131300	2192205242	1879	1879	1880	1879	455
405	20240228	131200	2191350143	1879	1880	1880	1879	31
406	20240228	131100	2191291893	1879	1879	1879	1878	4766
407	20240228	131000	2182336779	1879	1879	1879	1879	749
408	20240228	130900	2180929408	1879	1879	1879	1878	2123
409	20240228	130800	2176942289	1879	1878	1879	1878	3331
410	20240228	130700	2170685541	1879	1878	1879	1878	2560
411	20240228	130600	2165877826	1878	1879	1879	1878	454
412	20240228	130500	2165024907	1878	1878	1879	1878	1113
413	20240228	130400	2162934630	1878	1878	1878	1878	3148
414	20240228	130300	2157022686	1878	1879	1879	1878	1367
415	20240228	130200	2154454393	1879	1878	1879	1878	508
416	20240228	130100	2153500273	1878	1879	1879	1878	9599
417	20240228	130000	2135472920	1879	1879	1879	1878	2033
418	20240228	125900	2131652923	1879	1879	1879	1878	4365
419	20240228	125800	2123452224	1878	1879	1879	1878	6990
420	20240228	125700	2110320647	1879	1879	1879	1879	222
421	20240228	125600	2109903509	1879	1879	1879	1879	27
422	20240228	125500	2109852776	1880	1880	1880	1879	236
423	20240228	125400	2109409156	1880	1880	1881	1880	2140
424	20240228	125300	2105385955	1881	1881	1881	1880	1834
425	20240228	125200	2101936379	1881	1881	1881	1881	1226
426	20240228	125100	2099630273	1881	1880	1881	1879	3555
427	20240228	125000	2092948125	1881	1880	1881	1880	21
428	20240228	124900	2092908644	1880	1880	1880	1880	96
429	20240228	124800	2092728164	1880	1880	1880	1879	9093
430	20240228	124700	2075635582	1880	1881	1881	1880	4580
431	20240228	124600	2067025072	1881	1881	1881	1881	161
432	20240228	124500	2066722231	1881	1881	1881	1881	765
433	20240228	124400	2065283266	1881	1881	1882	1881	1073
434	20240228	124300	2063264930	1882	1881	1882	1880	353
435	20240228	124200	2062600938	1882	1882	1882	1882	510
436	20240228	124100	2061641118	1882	1882	1882	1881	1102
437	20240228	124000	2059567455	1881	1882	1882	1881	202
438	20240228	123900	2059187370	1881	1882	1882	1881	6146
439	20240228	123800	2047626212	1882	1882	1882	1881	356
440	20240228	123700	2046956225	1882	1881	1882	1881	484
441	20240228	123600	2046045798	1881	1881	1882	1881	371
442	20240228	123500	2045347859	1882	1881	1882	1881	843
443	20240228	123400	2043761335	1882	1881	1882	1881	3003
444	20240228	123300	2038110694	1881	1881	1882	1881	3011
445	20240228	123200	2032444978	1881	1881	1882	1881	2811
446	20240228	123100	2027156177	1882	1882	1882	1881	1488
447	20240228	123000	2024355861	1882	1884	1884	1882	76
448	20240228	122900	2024212781	1884	1883	1884	1882	2030
449	20240228	122800	2020391359	1884	1883	1884	1883	548
450	20240228	122700	2019359455	1884	1884	1884	1883	235
451	20240228	122600	2018916743	1883	1884	1884	1883	378
452	20240228	122500	2018204959	1884	1884	1884	1884	159
453	20240228	122400	2017905403	1884	1882	1884	1882	1806
454	20240228	122300	2014505370	1883	1883	1883	1882	1165
455	20240228	122200	2012311676	1883	1882	1883	1882	305
456	20240228	122100	2011737466	1883	1882	1883	1882	1173
457	20240228	122000	2009528710	1882	1882	1882	1882	849
458	20240228	121900	2007930892	1882	1883	1883	1882	631
459	20240228	121800	2006743092	1882	1882	1882	1882	0
460	20240228	121700	2006743092	1882	1882	1882	1882	230
461	20240228	121600	2006310232	1882	1882	1882	1882	168
462	20240228	121500	2005994056	1882	1881	1882	1881	3067
463	20240228	121400	2000225009	1881	1881	1881	1881	21
464	20240228	121300	2000185508	1881	1880	1881	1880	2519
465	20240228	121200	1995449787	1880	1880	1880	1880	1378
466	20240228	121100	1992859147	1880	1880	1880	1880	3196
467	20240228	121000	1986850667	1880	1881	1881	1880	1588
468	20240228	120900	1983865109	1881	1881	1881	1881	219
469	20240228	120800	1983453170	1881	1881	1881	1880	2624
470	20240228	120700	1978519547	1881	1880	1881	1880	3100
471	20240228	120600	1972688547	1879	1880	1881	1879	982
472	20240228	120500	1970842798	1880	1880	1880	1879	1326
473	20240228	120400	1968350285	1881	1881	1881	1880	5261
474	20240228	120300	1958455414	1881	1883	1883	1881	1429
475	20240228	120200	1955766549	1881	1883	1883	1880	1336
476	20240228	120100	1953253247	1883	1883	1883	1883	1140
477	20240228	120000	1951106627	1883	1883	1883	1883	615
478	20240228	115900	1949948582	1883	1880	1883	1880	2330
479	20240228	115800	1945563502	1879	1879	1880	1879	508
480	20240228	115700	1944608909	1879	1879	1879	1878	1725
481	20240228	115600	1941368531	1878	1880	1880	1878	2738
482	20240228	115500	1936223828	1880	1878	1881	1878	4260
483	20240228	115400	1928221561	1878	1879	1879	1878	7953
484	20240228	115300	1913283552	1879	1879	1879	1879	1480
485	20240228	115200	1910502632	1879	1882	1882	1879	6351
486	20240228	115100	1898559916	1882	1882	1883	1880	2571
487	20240228	115000	1893723596	1882	1883	1883	1880	29517
488	20240228	114900	1838198079	1883	1883	1884	1882	3799
489	20240228	114800	1831044852	1884	1885	1885	1883	1236
490	20240228	114700	1828716248	1885	1884	1885	1883	8237
491	20240228	114600	1813200522	1885	1885	1885	1884	1104
492	20240228	114500	1811119858	1885	1885	1885	1885	0
493	20240228	114400	1811119858	1885	1885	1885	1885	1511
494	20240228	114300	1808271623	1886	1886	1886	1886	173
495	20240228	114200	1807945345	1885	1886	1886	1885	3921
496	20240228	114100	1800553463	1886	1886	1888	1886	479
497	20240228	114000	1799650067	1886	1886	1886	1885	2839
498	20240228	113900	1794295753	1886	1886	1887	1886	915
499	20240228	113800	1792570062	1886	1887	1887	1886	4714
500	20240228	113700	1783677569	1887	1888	1888	1887	1106
501	20240228	113600	1781589450	1888	1889	1889	1887	2018
502	20240228	113500	1777777540	1890	1889	1890	1887	764
503	20240228	113400	1776334910	1889	1889	1889	1889	992
504	20240228	113300	1774461022	1887	1887	1887	1887	288
505	20240228	113200	1773917566	1887	1887	1887	1887	0
506	20240228	113100	1773917566	1887	1886	1887	1886	206
507	20240228	113000	1773528846	1886	1886	1886	1885	982
508	20240228	112900	1771676796	1886	1885	1886	1885	507
509	20240228	112800	1770720652	1885	1884	1885	1884	672
510	20240228	112700	1769453966	1884	1884	1884	1884	3507
511	20240228	112600	1762846778	1884	1884	1886	1884	1607
512	20240228	112500	1759818826	1884	1886	1886	1884	773
513	20240228	112400	1758362164	1886	1886	1886	1884	22086
514	20240228	112300	1716737772	1886	1887	1887	1886	1983
515	20240228	112200	1712995920	1887	1888	1888	1887	951
516	20240228	112100	1711200966	1888	1891	1891	1887	319
517	20240228	112000	1710598600	1891	1887	1891	1887	670
518	20240228	111900	1709334302	1887	1887	1887	1887	852
519	20240228	111800	1707726578	1886	1887	1887	1886	922
520	20240228	111700	1705987484	1887	1888	1888	1886	2951
521	20240228	111600	1700419256	1888	1887	1888	1887	790
522	20240228	111500	1698927811	1887	1887	1892	1887	1368
523	20240228	111400	1696345265	1887	1886	1892	1886	1762
524	20240228	111300	1693019019	1886	1888	1888	1886	3193
525	20240228	111200	1686993910	1890	1892	1893	1886	23347
526	20240228	111100	1642908100	1890	1890	1891	1890	3055
527	20240228	111000	1637133618	1890	1891	1891	1890	2782
528	20240228	110900	1631875637	1890	1889	1890	1889	1358
529	20240228	110800	1629310250	1889	1888	1889	1888	432
530	20240228	110700	1628494534	1888	1889	1889	1887	4056
531	20240228	110600	1620838514	1892	1889	1892	1889	630
532	20240228	110500	1619647613	1893	1888	1893	1888	103
533	20240228	110400	1619453134	1888	1890	1893	1888	8430
534	20240228	110300	1603526038	1890	1893	1893	1890	2962
535	20240228	110200	1597927816	1893	1893	1893	1890	5698
536	20240228	110100	1587149004	1893	1893	1894	1893	5611
537	20240228	110000	1576527380	1894	1896	1896	1894	12714
538	20240228	105900	1552442956	1896	1896	1897	1896	3523
539	20240228	105800	1545763346	1896	1897	1897	1895	5059
540	20240228	105700	1536172276	1897	1898	1899	1897	7252
541	20240228	105600	1522408710	1898	1899	1899	1898	2761
542	20240228	105500	1517165784	1899	1896	1899	1896	4823
543	20240228	105400	1508011968	1898	1896	1898	1896	12379
544	20240228	105300	1484534938	1896	1895	1897	1894	6896
545	20240228	105200	1471464327	1895	1895	1896	1895	8549
546	20240228	105100	1455263937	1894	1893	1895	1893	7424
547	20240228	105000	1441206410	1892	1893	1893	1892	5890
548	20240228	104900	1430060103	1893	1893	1893	1890	7275
549	20240228	104800	1416307885	1892	1890	1892	1890	3700
550	20240228	104700	1409307885	1890	1891	1891	1889	183
551	20240228	104600	1408962131	1892	1892	1892	1889	488
552	20240228	104500	1408039435	1889	1892	1892	1889	1944
553	20240228	104400	1404362299	1892	1892	1892	1892	2661
554	20240228	104300	1399327687	1892	1889	1893	1886	8727
555	20240228	104200	1382854794	1893	1890	1893	1887	1684
556	20240228	104100	1379668679	1893	1893	1894	1887	3739
557	20240228	104000	1372595827	1890	1889	1892	1888	14490
558	20240228	103900	1345209714	1889	1887	1889	1887	2674
559	20240228	103800	1340160167	1887	1886	1887	1886	40
560	20240228	103700	1340084707	1886	1887	1887	1886	479
561	20240228	103600	1339180863	1887	1887	1887	1886	1737
562	20240228	103500	1335903174	1887	1888	1888	1887	1722
563	20240228	103400	1332653507	1888	1885	1888	1885	2636
564	20240228	103300	1327680474	1886	1886	1887	1885	5130
565	20240228	103200	1318008919	1886	1885	1886	1885	761
566	20240228	103100	1316573934	1885	1884	1885	1884	6043
567	20240228	103000	1305188074	1884	1885	1885	1884	101
568	20240228	102900	1304997789	1884	1885	1885	1884	7913
569	20240228	102800	1290082208	1885	1886	1886	1885	7611
570	20240228	102700	1275732578	1886	1888	1888	1886	1227
571	20240228	102600	1273418416	1888	1888	1888	1886	509
572	20240228	102500	1272457426	1888	1888	1888	1885	8330
573	20240228	102400	1256747914	1888	1889	1889	1888	1823
574	20240228	102300	1253305776	1889	1889	1889	1889	664
575	20240228	102200	1252051480	1889	1886	1889	1886	3785
576	20240228	102100	1244911064	1886	1889	1890	1886	6984
577	20240228	102000	1231730689	1889	1889	1889	1889	821
578	20240228	101900	1230179820	1889	1890	1890	1889	2547
579	20240228	101800	1225366040	1890	1888	1890	1888	6196
580	20240228	101700	1213662081	1888	1888	1888	1888	2106
581	20240228	101600	1209685953	1888	1888	1888	1887	2494
582	20240228	101500	1204977877	1888	1888	1888	1888	4122
583	20240228	101400	1197195541	1888	1888	1889	1885	5041
584	20240228	101300	1187686170	1888	1889	1889	1885	6269
585	20240228	101200	1175849136	1890	1889	1890	1888	5883
586	20240228	101100	1164733622	1890	1888	1890	1888	11267
587	20240228	101000	1143449310	1884	1883	1886	1883	12191
588	20240228	100900	1120475017	1884	1884	1884	1883	2450
589	20240228	100800	1115861658	1883	1884	1884	1883	3468
590	20240228	100700	1109328096	1884	1883	1884	1883	1384
591	20240228	100600	1106721234	1883	1881	1884	1881	2515
592	20240228	100500	1101986600	1881	1880	1881	1880	7731
593	20240228	100400	1087445093	1880	1881	1881	1879	6167
594	20240228	100300	1075853705	1881	1884	1884	1879	8315
595	20240228	100200	1060217866	1884	1884	1884	1881	3432
596	20240228	100100	1053758141	1884	1885	1885	1882	18263
597	20240228	100000	1019359325	1885	1885	1885	1884	2822
598	20240228	095900	1014040707	1885	1885	1885	1884	4593
599	20240228	095800	1005386881	1885	1885	1886	1884	5931
600	20240228	095700	994212363	1885	1886	1886	1885	2244
601	20240228	095600	989981888	1886	1887	1887	1885	1054
602	20240228	095500	987993783	1887	1888	1888	1884	6030
603	20240228	095400	976623898	1888	1887	1888	1886	3333
604	20240228	095300	970334687	1886	1885	1886	1885	6257
605	20240228	095200	958535025	1886	1888	1888	1886	3241
606	20240228	095100	952421353	1888	1888	1889	1886	1748
607	20240228	095000	949121678	1889	1889	1889	1885	3714
608	20240228	094900	942113232	1889	1889	1889	1888	3028
609	20240228	094800	936393794	1889	1888	1889	1884	2769
610	20240228	094700	931166748	1884	1885	1888	1884	4341
611	20240228	094600	922981801	1885	1885	1886	1885	2773
612	20240228	094500	917754650	1885	1888	1888	1884	864
613	20240228	094400	916123734	1888	1889	1889	1884	3617
614	20240228	094300	909299861	1889	1888	1890	1888	694
615	20240228	094200	907988431	1889	1890	1890	1884	1904
616	20240228	094100	904391537	1890	1889	1890	1886	2785
617	20240228	094000	899130018	1889	1882	1889	1882	3913
618	20240228	093900	891755936	1882	1882	1882	1881	1049
619	20240228	093800	889782572	1881	1882	1883	1881	1772
620	20240228	093700	886448812	1881	1881	1882	1881	4812
621	20240228	093600	877393532	1881	1882	1882	1881	5556
622	20240228	093500	866941613	1882	1882	1883	1881	6910
623	20240228	093400	853942236	1882	1884	1884	1882	159
624	20240228	093300	853642936	1881	1887	1887	1881	11748
625	20240228	093200	831507544	1890	1888	1891	1887	3089
626	20240228	093100	825676114	1888	1893	1894	1887	9656
627	20240228	093000	807431682	1893	1893	1894	1888	4389
628	20240228	092900	799129331	1893	1887	1893	1887	14654
629	20240228	092800	771422847	1894	1885	1895	1885	9050
630	20240228	092700	754305366	1885	1884	1886	1884	4904
631	20240228	092600	745061327	1884	1874	1884	1874	21859
632	20240228	092500	704056556	1874	1869	1874	1868	8933
633	20240228	092400	687339457	1867	1869	1869	1867	9432
634	20240228	092300	669717994	1869	1866	1870	1866	779
635	20240228	092200	668262454	1866	1869	1870	1865	25558
636	20240228	092100	620499389	1869	1869	1869	1866	5159
637	20240228	092000	610858140	1866	1863	1870	1862	12515
638	20240228	091900	587530512	1863	1869	1870	1861	26258
639	20240228	091800	538570019	1870	1874	1874	1870	25486
640	20240228	091700	490905533	1874	1876	1876	1872	9512
641	20240228	091600	473091297	1875	1876	1880	1872	9437
642	20240228	091500	455402668	1877	1885	1885	1877	19071
643	20240228	091400	419528434	1884	1885	1886	1884	5745
644	20240228	091300	408699244	1886	1888	1888	1885	9588
645	20240228	091200	390611599	1888	1891	1891	1887	6362
646	20240228	091100	378594859	1891	1893	1893	1889	5359
647	20240228	091000	368467686	1893	1893	1896	1888	5846
648	20240228	090900	357413004	1890	1897	1898	1890	16980
649	20240228	090800	325257322	1898	1897	1898	1897	7253
650	20240228	090700	311495176	1898	1896	1898	1896	16640
651	20240228	090600	279935275	1893	1892	1896	1891	16378
652	20240228	090500	248935217	1892	1885	1895	1885	7403
653	20240228	090400	234935478	1892	1893	1894	1884	10315
654	20240228	090300	215463008	1893	1885	1895	1882	33379
655	20240228	090200	152521849	1885	1878	1885	1877	8926
656	20240228	090100	135720935	1883	1884	1885	1877	6720
657	20240228	090000	123070403	1885	1870	1892	1863	64518