KissMeData/050760/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	192900	45991127	1863	1863	1863	1863	514
3	20240229	192800	45991127	1863	1863	1863	1863	0
4	20240229	192700	45991127	1863	1863	1863	1863	0
5	20240229	192600	45991127	1863	1863	1863	1863	0
6	20240229	192500	45991127	1863	1863	1863	1863	0
7	20240229	192400	45991127	1863	1863	1863	1863	0
8	20240229	192300	45991127	1863	1863	1863	1863	0
9	20240229	192200	45991127	1863	1863	1863	1863	0
10	20240229	192100	45991127	1863	1863	1863	1863	0
11	20240229	192000	45991127	1863	1863	1863	1863	0
12	20240229	191900	45991127	1863	1863	1863	1863	0
13	20240229	191800	45991127	1863	1863	1863	1863	0
14	20240229	191700	45991127	1863	1863	1863	1863	0
15	20240229	191600	45991127	1863	1863	1863	1863	0
16	20240229	191500	45991127	1863	1863	1863	1863	0
17	20240229	191400	45991127	1863	1863	1863	1863	0
18	20240229	191300	45991127	1863	1863	1863	1863	0
19	20240229	191200	45991127	1863	1863	1863	1863	0
20	20240229	191100	45991127	1863	1863	1863	1863	0
21	20240229	191000	45991127	1863	1863	1863	1863	0
22	20240229	190900	45991127	1863	1863	1863	1863	0
23	20240229	190800	45991127	1863	1863	1863	1863	0
24	20240229	190700	45991127	1863	1863	1863	1863	0
25	20240229	190600	45991127	1863	1863	1863	1863	0
26	20240229	190500	45991127	1863	1863	1863	1863	0
27	20240229	190400	45991127	1863	1863	1863	1863	0
28	20240229	190300	45991127	1863	1863	1863	1863	0
29	20240229	190200	45991127	1863	1863	1863	1863	0
30	20240229	190100	45991127	1863	1863	1863	1863	0
31	20240229	190000	45991127	1863	1863	1863	1863	0
32	20240229	185900	45991127	1863	1863	1863	1863	514
33	20240229	185800	45991127	1863	1863	1863	1863	0
34	20240229	185700	45991127	1863	1863	1863	1863	0
35	20240229	185600	45991127	1863	1863	1863	1863	0
36	20240229	185500	45991127	1863	1863	1863	1863	0
37	20240229	185400	45991127	1863	1863	1863	1863	0
38	20240229	185300	45991127	1863	1863	1863	1863	0
39	20240229	185200	45991127	1863	1863	1863	1863	0
40	20240229	185100	45991127	1863	1863	1863	1863	0
41	20240229	185000	45991127	1863	1863	1863	1863	0
42	20240229	184900	45991127	1863	1863	1863	1863	0
43	20240229	184800	45991127	1863	1863	1863	1863	0
44	20240229	184700	45991127	1863	1863	1863	1863	0
45	20240229	184600	45991127	1863	1863	1863	1863	0
46	20240229	184500	45991127	1863	1863	1863	1863	0
47	20240229	184400	45991127	1863	1863	1863	1863	0
48	20240229	184300	45991127	1863	1863	1863	1863	0
49	20240229	184200	45991127	1863	1863	1863	1863	0
50	20240229	184100	45991127	1863	1863	1863	1863	0
51	20240229	184000	45991127	1863	1863	1863	1863	0
52	20240229	183900	45991127	1863	1863	1863	1863	0
53	20240229	183800	45991127	1863	1863	1863	1863	0
54	20240229	183700	45991127	1863	1863	1863	1863	0
55	20240229	183600	45991127	1863	1863	1863	1863	0
56	20240229	183500	45991127	1863	1863	1863	1863	0
57	20240229	183400	45991127	1863	1863	1863	1863	0
58	20240229	183300	45991127	1863	1863	1863	1863	0
59	20240229	183200	45991127	1863	1863	1863	1863	0
60	20240229	183100	45991127	1863	1863	1863	1863	0
61	20240229	183000	45991127	1863	1863	1863	1863	0
62	20240229	182900	45991127	1863	1863	1863	1863	514
63	20240229	182800	45991127	1863	1863	1863	1863	0
64	20240229	182700	45991127	1863	1863	1863	1863	0
65	20240229	182600	45991127	1863	1863	1863	1863	0
66	20240229	182500	45991127	1863	1863	1863	1863	0
67	20240229	182400	45991127	1863	1863	1863	1863	0
68	20240229	182300	45991127	1863	1863	1863	1863	0
69	20240229	182200	45991127	1863	1863	1863	1863	0
70	20240229	182100	45991127	1863	1863	1863	1863	0
71	20240229	182000	45991127	1863	1863	1863	1863	0
72	20240229	181900	45991127	1863	1863	1863	1863	0
73	20240229	181800	45991127	1863	1863	1863	1863	0
74	20240229	181700	45991127	1863	1863	1863	1863	0
75	20240229	181600	45991127	1863	1863	1863	1863	0
76	20240229	181500	45991127	1863	1863	1863	1863	0
77	20240229	181400	45991127	1863	1863	1863	1863	0
78	20240229	181300	45991127	1863	1863	1863	1863	0
79	20240229	181200	45991127	1863	1863	1863	1863	0
80	20240229	181100	45991127	1863	1863	1863	1863	0
81	20240229	181000	45991127	1863	1863	1863	1863	0
82	20240229	180900	45991127	1863	1863	1863	1863	0
83	20240229	180800	45991127	1863	1863	1863	1863	0
84	20240229	180700	45991127	1863	1863	1863	1863	0
85	20240229	180600	45991127	1863	1863	1863	1863	0
86	20240229	180500	45991127	1863	1863	1863	1863	0
87	20240229	180400	45991127	1863	1863	1863	1863	0
88	20240229	180300	45991127	1863	1863	1863	1863	0
89	20240229	180200	45991127	1863	1863	1863	1863	0
90	20240229	180100	45991127	1863	1863	1863	1863	0
91	20240229	180000	45991127	1863	1863	1863	1863	0
92	20240229	175900	45991127	1863	1863	1863	1863	514
93	20240229	175800	45991127	1863	1863	1863	1863	0
94	20240229	175700	45991127	1863	1863	1863	1863	0
95	20240229	175600	45991127	1863	1863	1863	1863	0
96	20240229	175500	45991127	1863	1863	1863	1863	0
97	20240229	175400	45991127	1863	1863	1863	1863	0
98	20240229	175300	45991127	1863	1863	1863	1863	0
99	20240229	175200	45991127	1863	1863	1863	1863	0
100	20240229	175100	45991127	1863	1863	1863	1863	0
101	20240229	175000	45991127	1863	1863	1863	1863	0
102	20240229	174900	45991127	1863	1863	1863	1863	0
103	20240229	174800	45991127	1863	1863	1863	1863	0
104	20240229	174700	45991127	1863	1863	1863	1863	0
105	20240229	174600	45991127	1863	1863	1863	1863	0
106	20240229	174500	45991127	1863	1863	1863	1863	0
107	20240229	174400	45991127	1863	1863	1863	1863	0
108	20240229	174300	45991127	1863	1863	1863	1863	0
109	20240229	174200	45991127	1863	1863	1863	1863	0
110	20240229	174100	45991127	1863	1863	1863	1863	0
111	20240229	174000	45991127	1863	1863	1863	1863	0
112	20240229	173900	45991127	1863	1863	1863	1863	0
113	20240229	173800	45991127	1863	1863	1863	1863	0
114	20240229	173700	45991127	1863	1863	1863	1863	0
115	20240229	173600	45991127	1863	1863	1863	1863	0
116	20240229	173500	45991127	1863	1863	1863	1863	0
117	20240229	173400	45991127	1863	1863	1863	1863	0
118	20240229	173300	45991127	1863	1863	1863	1863	0
119	20240229	173200	45991127	1863	1863	1863	1863	0
120	20240229	173100	45991127	1863	1863	1863	1863	0
121	20240229	173000	45991127	1863	1863	1863	1863	0
122	20240229	172900	45991127	1863	1863	1863	1863	514
123	20240229	172800	45991127	1863	1863	1863	1863	0
124	20240229	172700	45991127	1863	1863	1863	1863	0
125	20240229	172600	45991127	1863	1863	1863	1863	0
126	20240229	172500	45991127	1863	1863	1863	1863	0
127	20240229	172400	45991127	1863	1863	1863	1863	0
128	20240229	172300	45991127	1863	1863	1863	1863	0
129	20240229	172200	45991127	1863	1863	1863	1863	0
130	20240229	172100	45991127	1863	1863	1863	1863	0
131	20240229	172000	45991127	1863	1863	1863	1863	0
132	20240229	171900	45991127	1863	1863	1863	1863	0
133	20240229	171800	45991127	1863	1863	1863	1863	0
134	20240229	171700	45991127	1863	1863	1863	1863	0
135	20240229	171600	45991127	1863	1863	1863	1863	0
136	20240229	171500	45991127	1863	1863	1863	1863	0
137	20240229	171400	45991127	1863	1863	1863	1863	0
138	20240229	171300	45991127	1863	1863	1863	1863	0
139	20240229	171200	45991127	1863	1863	1863	1863	0
140	20240229	171100	45991127	1863	1863	1863	1863	0
141	20240229	171000	45991127	1863	1863	1863	1863	0
142	20240229	170900	45991127	1863	1863	1863	1863	0
143	20240229	170800	45991127	1863	1863	1863	1863	0
144	20240229	170700	45991127	1863	1863	1863	1863	0
145	20240229	170600	45991127	1863	1863	1863	1863	0
146	20240229	170500	45991127	1863	1863	1863	1863	0
147	20240229	170400	45991127	1863	1863	1863	1863	0
148	20240229	170300	45991127	1863	1863	1863	1863	0
149	20240229	170200	45991127	1863	1863	1863	1863	0
150	20240229	170100	45991127	1863	1863	1863	1863	0
151	20240229	170000	45991127	1863	1863	1863	1863	0
152	20240229	165900	45991127	1863	1863	1863	1863	514
153	20240229	165800	45991127	1863	1863	1863	1863	0
154	20240229	165700	45991127	1863	1863	1863	1863	0
155	20240229	165600	45991127	1863	1863	1863	1863	0
156	20240229	165500	45991127	1863	1863	1863	1863	0
157	20240229	165400	45991127	1863	1863	1863	1863	0
158	20240229	165300	45991127	1863	1863	1863	1863	0
159	20240229	165200	45991127	1863	1863	1863	1863	0
160	20240229	165100	45991127	1863	1863	1863	1863	0
161	20240229	165000	45991127	1863	1863	1863	1863	0
162	20240229	164900	45991127	1863	1863	1863	1863	0
163	20240229	164800	45991127	1863	1863	1863	1863	0
164	20240229	164700	45991127	1863	1863	1863	1863	0
165	20240229	164600	45991127	1863	1863	1863	1863	0
166	20240229	164500	45991127	1863	1863	1863	1863	0
167	20240229	164400	45991127	1863	1863	1863	1863	0
168	20240229	164300	45991127	1863	1863	1863	1863	0
169	20240229	164200	45991127	1863	1863	1863	1863	0
170	20240229	164100	45991127	1863	1863	1863	1863	0
171	20240229	164000	45991127	1863	1863	1863	1863	0
172	20240229	163900	45991127	1863	1863	1863	1863	0
173	20240229	163800	45991127	1863	1863	1863	1863	0
174	20240229	163700	45991127	1863	1863	1863	1863	0
175	20240229	163600	45991127	1863	1863	1863	1863	0
176	20240229	163500	45991127	1863	1863	1863	1863	0
177	20240229	163400	45991127	1863	1863	1863	1863	0
178	20240229	163300	45991127	1863	1863	1863	1863	0
179	20240229	163200	45991127	1863	1863	1863	1863	0
180	20240229	163100	45991127	1863	1863	1863	1863	0
181	20240229	163000	45991127	1863	1863	1863	1863	0
182	20240229	162900	45991127	1863	1863	1863	1863	514
183	20240229	162800	45991127	1863	1863	1863	1863	0
184	20240229	162700	45991127	1863	1863	1863	1863	0
185	20240229	162600	45991127	1863	1863	1863	1863	0
186	20240229	162500	45991127	1863	1863	1863	1863	0
187	20240229	162400	45991127	1863	1863	1863	1863	0
188	20240229	162300	45991127	1863	1863	1863	1863	0
189	20240229	162200	45991127	1863	1863	1863	1863	0
190	20240229	162100	45991127	1863	1863	1863	1863	0
191	20240229	162000	45991127	1863	1863	1863	1863	0
192	20240229	161900	45991127	1863	1863	1863	1863	0
193	20240229	161800	45991127	1863	1863	1863	1863	0
194	20240229	161700	45991127	1863	1863	1863	1863	0
195	20240229	161600	45991127	1863	1863	1863	1863	0
196	20240229	161500	45991127	1863	1863	1863	1863	0
197	20240229	161400	45991127	1863	1863	1863	1863	0
198	20240229	161300	45991127	1863	1863	1863	1863	0
199	20240229	161200	45991127	1863	1863	1863	1863	0
200	20240229	161100	45991127	1863	1863	1863	1863	0
201	20240229	161000	45991127	1863	1863	1863	1863	0
202	20240229	160900	45991127	1863	1863	1863	1863	0
203	20240229	160800	45991127	1863	1863	1863	1863	0
204	20240229	160700	45991127	1863	1863	1863	1863	0
205	20240229	160600	45991127	1863	1863	1863	1863	0
206	20240229	160500	45991127	1863	1863	1863	1863	0
207	20240229	160400	45991127	1863	1863	1863	1863	0
208	20240229	160300	45991127	1863	1863	1863	1863	0
209	20240229	160200	45991127	1863	1863	1863	1863	0
210	20240229	160100	45991127	1863	1863	1863	1863	0
211	20240229	160000	45991127	1863	1863	1863	1863	0
212	20240229	155900	45991127	1863	1863	1863	1863	514
213	20240229	155800	45991127	1863	1863	1863	1863	0
214	20240229	155700	45991127	1863	1863	1863	1863	0
215	20240229	155600	45991127	1863	1863	1863	1863	0
216	20240229	155500	45991127	1863	1863	1863	1863	0
217	20240229	155400	45991127	1863	1863	1863	1863	0
218	20240229	155300	45991127	1863	1863	1863	1863	0
219	20240229	155200	45991127	1863	1863	1863	1863	0
220	20240229	155100	45991127	1863	1863	1863	1863	0
221	20240229	155000	45991127	1863	1863	1863	1863	0
222	20240229	154900	45991127	1863	1863	1863	1863	0
223	20240229	154800	45991127	1863	1863	1863	1863	0
224	20240229	154700	45991127	1863	1863	1863	1863	0
225	20240229	154600	45991127	1863	1863	1863	1863	0
226	20240229	154500	45991127	1863	1863	1863	1863	0
227	20240229	154400	45991127	1863	1863	1863	1863	0
228	20240229	154300	45991127	1863	1863	1863	1863	0
229	20240229	154200	45991127	1863	1863	1863	1863	0
230	20240229	154100	45991127	1863	1863	1863	1863	0
231	20240229	154000	45991127	1863	1863	1863	1863	0
232	20240229	153900	45991127	1863	1863	1863	1863	0
233	20240229	153800	45991127	1863	1863	1863	1863	0
234	20240229	153700	45991127	1863	1863	1863	1863	0
235	20240229	153600	45991127	1863	1863	1863	1863	0
236	20240229	153500	45991127	1863	1863	1863	1863	0
237	20240229	153400	45991127	1863	1863	1863	1863	0
238	20240229	153300	45991127	1863	1863	1863	1863	0
239	20240229	153200	45991127	1863	1863	1863	1863	0
240	20240229	153100	45991127	1863	1863	1863	1863	0
241	20240229	153000	45991127	1863	1863	1863	1863	514
242	20240229	152900	45033545	1874	1874	1874	1874	0
243	20240229	152800	45033545	1874	1874	1874	1874	0
244	20240229	152700	45033545	1874	1874	1874	1874	0
245	20240229	152600	45033545	1874	1874	1874	1874	0
246	20240229	152500	45033545	1874	1874	1874	1874	0
247	20240229	152400	45033545	1874	1874	1874	1874	0
248	20240229	152300	45033545	1874	1874	1874	1874	0
249	20240229	152200	45033545	1874	1874	1874	1874	0
250	20240229	152100	45033545	1874	1874	1874	1874	0
251	20240229	152000	45033545	1874	1874	1874	1874	0
252	20240229	151900	45033545	1874	1874	1874	1874	91
253	20240229	151800	44863011	1874	1874	1874	1874	0
254	20240229	151700	44863011	1874	1874	1874	1874	0
255	20240229	151600	44863011	1874	1874	1874	1874	1
256	20240229	151500	44861137	1866	1864	1866	1864	678
257	20240229	151400	43597157	1864	1864	1864	1864	1097
258	20240229	151300	41552349	1864	1864	1864	1864	0
259	20240229	151200	41552349	1864	1864	1864	1864	0
260	20240229	151100	41552349	1864	1864	1864	1864	2
261	20240229	151000	41548621	1864	1865	1865	1864	1102
262	20240229	150900	39493411	1865	1865	1865	1865	0
263	20240229	150800	39493411	1865	1865	1865	1865	0
264	20240229	150700	39493411	1865	1865	1865	1865	2
265	20240229	150600	39489681	1866	1866	1866	1866	3
266	20240229	150500	39484083	1866	1866	1866	1866	3
267	20240229	150400	39478485	1866	1866	1866	1866	2
268	20240229	150300	39474753	1870	1870	1870	1870	0
269	20240229	150200	39474753	1870	1870	1870	1870	0
270	20240229	150100	39474753	1870	1870	1870	1870	0
271	20240229	150000	39474753	1870	1870	1870	1870	0
272	20240229	145900	39474753	1870	1870	1870	1870	0
273	20240229	145800	39474753	1870	1870	1870	1870	0
274	20240229	145700	39474753	1870	1870	1870	1870	0
275	20240229	145600	39474753	1870	1870	1870	1870	0
276	20240229	145500	39474753	1870	1870	1870	1870	0
277	20240229	145400	39474753	1870	1870	1870	1870	0
278	20240229	145300	39474753	1870	1870	1870	1870	0
279	20240229	145200	39474753	1870	1870	1870	1870	4
280	20240229	145100	39467273	1870	1870	1870	1870	0
281	20240229	145000	39467273	1870	1870	1870	1870	0
282	20240229	144900	39467273	1870	1870	1870	1870	0
283	20240229	144800	39467273	1870	1870	1870	1870	0
284	20240229	144700	39467273	1870	1870	1870	1870	0
285	20240229	144600	39467273	1870	1870	1870	1870	2
286	20240229	144500	39463533	1870	1870	1870	1870	0
287	20240229	144400	39463533	1870	1870	1870	1870	0
288	20240229	144300	39463533	1870	1870	1870	1870	0
289	20240229	144200	39463533	1870	1870	1870	1870	0
290	20240229	144100	39463533	1870	1870	1870	1870	0
291	20240229	144000	39463533	1870	1870	1870	1870	84
292	20240229	143900	39306453	1870	1870	1870	1870	0
293	20240229	143800	39306453	1870	1870	1870	1870	0
294	20240229	143700	39306453	1870	1870	1870	1870	1
295	20240229	143600	39304583	1870	1870	1870	1870	0
296	20240229	143500	39304583	1870	1870	1870	1870	0
297	20240229	143400	39304583	1870	1870	1870	1870	0
298	20240229	143300	39304583	1870	1870	1870	1870	0
299	20240229	143200	39304583	1870	1870	1870	1870	0
300	20240229	143100	39304583	1870	1870	1870	1870	0
301	20240229	143000	39304583	1870	1870	1870	1870	0
302	20240229	142900	39304583	1870	1870	1870	1870	10
303	20240229	142800	39285883	1870	1870	1870	1870	34
304	20240229	142700	39222303	1870	1870	1870	1870	7
305	20240229	142600	39209213	1873	1873	1873	1873	0
306	20240229	142500	39209213	1873	1873	1873	1873	0
307	20240229	142400	39209213	1873	1873	1873	1873	0
308	20240229	142300	39209213	1873	1873	1873	1873	0
309	20240229	142200	39209213	1873	1873	1873	1873	0
310	20240229	142100	39209213	1873	1873	1873	1873	0
311	20240229	142000	39209213	1873	1871	1873	1871	94
312	20240229	141900	39033320	1870	1870	1870	1870	0
313	20240229	141800	39033320	1870	1865	1870	1865	2
314	20240229	141700	39029585	1863	1863	1863	1863	0
315	20240229	141600	39029585	1863	1863	1863	1863	0
316	20240229	141500	39029585	1863	1862	1863	1862	377
317	20240229	141400	38327236	1863	1863	1863	1863	0
318	20240229	141300	38327236	1863	1863	1863	1863	0
319	20240229	141200	38327236	1863	1863	1863	1863	0
320	20240229	141100	38327236	1863	1863	1863	1863	17
321	20240229	141000	38295565	1863	1863	1863	1863	0
322	20240229	140900	38295565	1863	1863	1863	1863	0
323	20240229	140800	38295565	1863	1863	1863	1863	0
324	20240229	140700	38295565	1863	1863	1863	1863	44
325	20240229	140600	38213593	1863	1863	1863	1863	0
326	20240229	140500	38213593	1863	1863	1863	1863	0
327	20240229	140400	38213593	1863	1863	1863	1863	0
328	20240229	140300	38213593	1863	1863	1863	1863	122
329	20240229	140200	37986307	1865	1865	1865	1865	9
330	20240229	140100	37969522	1871	1871	1871	1871	0
331	20240229	140000	37969522	1871	1871	1871	1871	84
332	20240229	135900	37812358	1873	1873	1873	1873	0
333	20240229	135800	37812358	1873	1873	1873	1873	0
334	20240229	135700	37812358	1873	1873	1873	1873	0
335	20240229	135600	37812358	1873	1873	1873	1873	0
336	20240229	135500	37812358	1873	1873	1873	1873	0
337	20240229	135400	37812358	1873	1873	1873	1873	0
338	20240229	135300	37812358	1873	1873	1873	1873	0
339	20240229	135200	37812358	1873	1873	1873	1873	0
340	20240229	135100	37812358	1873	1873	1873	1873	0
341	20240229	135000	37812358	1873	1873	1873	1873	454
342	20240229	134900	36962016	1866	1866	1866	1866	0
343	20240229	134800	36962016	1866	1866	1866	1866	0
344	20240229	134700	36962016	1866	1866	1866	1866	2746
345	20240229	134600	31837980	1866	1866	1866	1866	0
346	20240229	134500	31837980	1866	1866	1866	1866	0
347	20240229	134400	31837980	1866	1866	1866	1866	0
348	20240229	134300	31837980	1866	1866	1866	1866	5
349	20240229	134200	31828650	1866	1866	1866	1866	0
350	20240229	134100	31828650	1866	1866	1866	1866	0
351	20240229	134000	31828650	1866	1866	1866	1866	84
352	20240229	133900	31671906	1864	1864	1864	1864	0
353	20240229	133800	31671906	1864	1864	1864	1864	0
354	20240229	133700	31671906	1864	1864	1864	1864	0
355	20240229	133600	31671906	1864	1864	1864	1864	0
356	20240229	133500	31671906	1864	1864	1864	1864	0
357	20240229	133400	31671906	1864	1864	1864	1864	0
358	20240229	133300	31671906	1864	1864	1864	1864	0
359	20240229	133200	31671906	1864	1864	1864	1864	0
360	20240229	133100	31671906	1864	1864	1864	1864	0
361	20240229	133000	31671906	1864	1864	1864	1864	0
362	20240229	132900	31671906	1864	1864	1864	1864	2
363	20240229	132800	31668178	1864	1864	1864	1864	0
364	20240229	132700	31668178	1864	1864	1864	1864	0
365	20240229	132600	31668178	1864	1864	1864	1864	2
366	20240229	132500	31664450	1864	1864	1864	1864	0
367	20240229	132400	31664450	1864	1864	1864	1864	0
368	20240229	132300	31664450	1864	1864	1864	1864	2
369	20240229	132200	31660722	1864	1864	1864	1864	2
370	20240229	132100	31656994	1864	1864	1864	1864	2
371	20240229	132000	31653266	1864	1866	1866	1864	86
372	20240229	131900	31492794	1865	1865	1865	1865	388
373	20240229	131800	30769174	1865	1866	1866	1865	111
374	20240229	131700	30562050	1866	1866	1866	1866	0
375	20240229	131600	30562050	1866	1866	1866	1866	0
376	20240229	131500	30562050	1866	1866	1866	1866	0
377	20240229	131400	30562050	1866	1866	1866	1866	0
378	20240229	131300	30562050	1866	1866	1866	1866	0
379	20240229	131200	30562050	1866	1870	1870	1866	73
380	20240229	131100	30425798	1870	1870	1870	1870	0
381	20240229	131000	30425798	1870	1870	1870	1870	0
382	20240229	130900	30425798	1870	1870	1870	1870	2
383	20240229	130800	30422058	1870	1870	1870	1870	0
384	20240229	130700	30422058	1870	1870	1870	1870	0
385	20240229	130600	30422058	1870	1870	1870	1870	2
386	20240229	130500	30418318	1873	1873	1873	1873	0
387	20240229	130400	30418318	1873	1873	1873	1873	0
388	20240229	130300	30418318	1873	1873	1873	1873	0
389	20240229	130200	30418318	1873	1873	1873	1873	0
390	20240229	130100	30418318	1873	1873	1873	1873	0
391	20240229	130000	30418318	1873	1873	1873	1873	84
392	20240229	125900	30260986	1871	1871	1871	1871	0
393	20240229	125800	30260986	1871	1871	1871	1871	2
394	20240229	125700	30257244	1871	1871	1871	1871	0
395	20240229	125600	30257244	1871	1871	1871	1871	0
396	20240229	125500	30257244	1871	1871	1871	1871	0
397	20240229	125400	30257244	1871	1871	1871	1871	0
398	20240229	125300	30257244	1871	1871	1871	1871	0
399	20240229	125200	30257244	1871	1871	1871	1871	0
400	20240229	125100	30257244	1871	1871	1871	1871	0
401	20240229	125000	30257244	1871	1871	1871	1871	2
402	20240229	124900	30253502	1871	1871	1871	1871	0
403	20240229	124800	30253502	1871	1871	1871	1871	0
404	20240229	124700	30253502	1871	1871	1871	1871	3
405	20240229	124600	30247889	1872	1872	1872	1872	0
406	20240229	124500	30247889	1872	1872	1872	1872	0
407	20240229	124400	30247889	1872	1872	1872	1872	26
408	20240229	124300	30199217	1874	1874	1874	1874	0
409	20240229	124200	30199217	1874	1874	1874	1874	0
410	20240229	124100	30199217	1874	1874	1874	1874	0
411	20240229	124000	30199217	1874	1874	1874	1874	84
412	20240229	123900	30041801	1874	1874	1874	1874	0
413	20240229	123800	30041801	1874	1874	1874	1874	1
414	20240229	123700	30039927	1874	1874	1874	1874	0
415	20240229	123600	30039927	1874	1874	1874	1874	0
416	20240229	123500	30039927	1874	1874	1874	1874	1
417	20240229	123400	30038053	1861	1861	1861	1861	0
418	20240229	123300	30038053	1861	1861	1861	1861	0
419	20240229	123200	30038053	1861	1861	1861	1861	0
420	20240229	123100	30038053	1861	1861	1861	1861	0
421	20240229	123000	30038053	1861	1861	1861	1861	0
422	20240229	122900	30038053	1861	1861	1861	1861	0
423	20240229	122800	30038053	1861	1861	1861	1861	28
424	20240229	122700	29985945	1860	1860	1860	1860	0
425	20240229	122600	29985945	1860	1860	1860	1860	0
426	20240229	122500	29985945	1860	1871	1871	1860	300
427	20240229	122400	29426909	1875	1875	1875	1875	0
428	20240229	122300	29426909	1875	1875	1875	1875	0
429	20240229	122200	29426909	1875	1875	1875	1875	0
430	20240229	122100	29426909	1875	1875	1875	1875	0
431	20240229	122000	29426909	1875	1875	1875	1875	84
432	20240229	121900	29269409	1875	1875	1875	1875	0
433	20240229	121800	29269409	1875	1875	1875	1875	0
434	20240229	121700	29269409	1875	1875	1875	1875	0
435	20240229	121600	29269409	1875	1875	1875	1875	0
436	20240229	121500	29269409	1875	1875	1875	1875	0
437	20240229	121400	29269409	1875	1875	1875	1875	0
438	20240229	121300	29269409	1875	1875	1875	1875	0
439	20240229	121200	29269409	1875	1875	1875	1875	0
440	20240229	121100	29269409	1875	1875	1875	1875	0
441	20240229	121000	29269409	1875	1875	1875	1875	0
442	20240229	120900	29269409	1875	1875	1875	1875	0
443	20240229	120800	29269409	1875	1875	1875	1875	0
444	20240229	120700	29269409	1875	1875	1875	1875	0
445	20240229	120600	29269409	1875	1875	1875	1875	922
446	20240229	120500	27540659	1875	1875	1875	1875	0
447	20240229	120400	27540659	1875	1875	1875	1875	0
448	20240229	120300	27540659	1875	1875	1875	1875	0
449	20240229	120200	27540659	1875	1875	1875	1875	0
450	20240229	120100	27540659	1875	1875	1875	1875	0
451	20240229	120000	27540659	1875	1875	1875	1875	84
452	20240229	115900	27383159	1872	1872	1872	1872	0
453	20240229	115800	27383159	1872	1872	1872	1872	0
454	20240229	115700	27383159	1872	1872	1872	1872	0
455	20240229	115600	27383159	1872	1872	1872	1872	0
456	20240229	115500	27383159	1872	1872	1872	1872	0
457	20240229	115400	27383159	1872	1872	1872	1872	0
458	20240229	115300	27383159	1872	1872	1872	1872	0
459	20240229	115200	27383159	1872	1872	1872	1872	0
460	20240229	115100	27383159	1872	1872	1872	1872	0
461	20240229	115000	27383159	1872	1872	1872	1872	0
462	20240229	114900	27383159	1872	1872	1872	1872	0
463	20240229	114800	27383159	1872	1872	1872	1872	0
464	20240229	114700	27383159	1872	1872	1872	1872	0
465	20240229	114600	27383159	1872	1872	1872	1872	0
466	20240229	114500	27383159	1872	1872	1872	1872	1
467	20240229	114400	27381287	1874	1874	1874	1874	0
468	20240229	114300	27381287	1874	1874	1874	1874	0
469	20240229	114200	27381287	1874	1874	1874	1874	0
470	20240229	114100	27381287	1874	1874	1874	1874	0
471	20240229	114000	27381287	1874	1874	1874	1874	85
472	20240229	113900	27221997	1875	1875	1875	1875	0
473	20240229	113800	27221997	1875	1875	1875	1875	0
474	20240229	113700	27221997	1875	1875	1875	1875	0
475	20240229	113600	27221997	1875	1875	1875	1875	0
476	20240229	113500	27221997	1875	1875	1875	1875	0
477	20240229	113400	27221997	1875	1875	1875	1875	0
478	20240229	113300	27221997	1875	1875	1875	1875	0
479	20240229	113200	27221997	1875	1875	1875	1875	0
480	20240229	113100	27221997	1875	1875	1875	1875	0
481	20240229	113000	27221997	1875	1875	1875	1875	0
482	20240229	112900	27221997	1875	1875	1875	1875	0
483	20240229	112800	27221997	1875	1875	1875	1875	0
484	20240229	112700	27221997	1875	1875	1875	1875	0
485	20240229	112600	27221997	1875	1875	1875	1875	0
486	20240229	112500	27221997	1875	1875	1875	1875	0
487	20240229	112400	27221997	1875	1875	1875	1875	0
488	20240229	112300	27221997	1875	1875	1875	1875	0
489	20240229	112200	27221997	1875	1875	1875	1875	0
490	20240229	112100	27221997	1875	1875	1875	1875	0
491	20240229	112000	27221997	1875	1875	1875	1875	85
492	20240229	111900	27062622	1875	1875	1875	1875	54
493	20240229	111800	26961372	1875	1875	1875	1875	0
494	20240229	111700	26961372	1875	1875	1875	1875	0
495	20240229	111600	26961372	1875	1875	1875	1875	0
496	20240229	111500	26961372	1875	1875	1875	1875	0
497	20240229	111400	26961372	1875	1875	1875	1875	0
498	20240229	111300	26961372	1875	1875	1875	1875	0
499	20240229	111200	26961372	1875	1875	1875	1875	21
500	20240229	111100	26921997	1875	1875	1875	1875	0
501	20240229	111000	26921997	1875	1875	1875	1875	0
502	20240229	110900	26921997	1875	1875	1875	1875	0
503	20240229	110800	26921997	1875	1875	1875	1875	0
504	20240229	110700	26921997	1875	1875	1875	1875	0
505	20240229	110600	26921997	1875	1875	1875	1875	4
506	20240229	110500	26914497	1875	1875	1875	1875	26
507	20240229	110400	26865747	1875	1875	1875	1875	0
508	20240229	110300	26865747	1875	1875	1875	1875	0
509	20240229	110200	26865747	1875	1875	1875	1875	0
510	20240229	110100	26865747	1875	1875	1875	1875	15
511	20240229	110000	26837622	1875	1875	1875	1875	85
512	20240229	105900	26678247	1871	1871	1871	1871	0
513	20240229	105800	26678247	1871	1872	1872	1871	4
514	20240229	105700	26670761	1872	1872	1872	1872	1
515	20240229	105600	26668889	1873	1875	1875	1873	7
516	20240229	105500	26655773	1875	1875	1876	1875	4
517	20240229	105400	26648271	1876	1876	1876	1876	1
518	20240229	105300	26646395	1877	1880	1880	1877	4
519	20240229	105200	26638881	1887	1879	1887	1877	587
520	20240229	105100	25537069	1877	1878	1887	1876	589
521	20240229	105000	24432089	1877	1879	1879	1877	586
522	20240229	104900	23332164	1881	1881	1881	1881	2
523	20240229	104800	23328402	1878	1872	1880	1872	595
524	20240229	104700	22211002	1872	1872	1872	1872	8
525	20240229	104600	22196026	1872	1872	1872	1872	3
526	20240229	104500	22190410	1870	1870	1870	1870	1
527	20240229	104400	22188540	1888	1870	1888	1870	62
528	20240229	104300	22071638	1868	1868	1868	1868	1
529	20240229	104200	22069770	1869	1868	1883	1868	533
530	20240229	104100	21066174	1883	1868	1883	1868	531
531	20240229	104000	20066364	1870	1868	1870	1868	657
532	20240229	103900	18838594	1868	1868	1868	1868	0
533	20240229	103800	18838594	1868	1868	1868	1868	0
534	20240229	103700	18838594	1868	1868	1868	1868	0
535	20240229	103600	18838594	1868	1868	1868	1868	0
536	20240229	103500	18838594	1868	1868	1868	1868	0
537	20240229	103400	18838594	1868	1867	1868	1867	249
538	20240229	103300	18373512	1866	1866	1866	1866	0
539	20240229	103200	18373512	1866	1866	1866	1866	0
540	20240229	103100	18373512	1866	1866	1866	1866	0
541	20240229	103000	18373512	1866	1866	1866	1866	0
542	20240229	102900	18373512	1866	1866	1866	1866	0
543	20240229	102800	18373512	1866	1866	1866	1866	0
544	20240229	102700	18373512	1866	1866	1866	1866	10
545	20240229	102600	18354852	1866	1866	1866	1866	195
546	20240229	102500	17990982	1864	1864	1864	1864	0
547	20240229	102400	17990982	1864	1864	1864	1864	0
548	20240229	102300	17990982	1864	1864	1864	1864	0
549	20240229	102200	17990982	1864	1864	1864	1864	0
550	20240229	102100	17990982	1864	1864	1864	1864	0
551	20240229	102000	17990982	1864	1864	1864	1864	1
552	20240229	101900	17989118	1862	1862	1862	1862	0
553	20240229	101800	17989118	1862	1862	1862	1862	0
554	20240229	101700	17989118	1862	1862	1862	1862	0
555	20240229	101600	17989118	1862	1862	1862	1862	0
556	20240229	101500	17989118	1862	1862	1862	1862	55
557	20240229	101400	17886708	1864	1864	1864	1864	0
558	20240229	101300	17886708	1864	1864	1864	1864	0
559	20240229	101200	17886708	1864	1864	1864	1864	9
560	20240229	101100	17869932	1866	1866	1866	1866	0
561	20240229	101000	17869932	1866	1866	1866	1866	0
562	20240229	100900	17869932	1866	1866	1866	1866	0
563	20240229	100800	17869932	1866	1866	1866	1866	6
564	20240229	100700	17858736	1866	1866	1866	1866	0
565	20240229	100600	17858736	1866	1866	1866	1866	0
566	20240229	100500	17858736	1866	1866	1866	1866	0
567	20240229	100400	17858736	1866	1866	1866	1866	2
568	20240229	100300	17855004	1868	1868	1868	1868	0
569	20240229	100200	17855004	1868	1868	1868	1868	0
570	20240229	100100	17855004	1868	1868	1868	1868	1
571	20240229	100000	17853136	1866	1862	1866	1862	4
572	20240229	095900	17845678	1862	1862	1862	1862	1
573	20240229	095800	17843816	1859	1859	1859	1859	0
574	20240229	095700	17843816	1859	1859	1859	1859	0
575	20240229	095600	17843816	1859	1859	1859	1859	217
576	20240229	095500	17440413	1857	1857	1857	1857	0
577	20240229	095400	17440413	1857	1857	1857	1857	20
578	20240229	095300	17403273	1859	1857	1859	1857	81
579	20240229	095200	17252776	1855	1855	1855	1855	0
580	20240229	095100	17252776	1855	1855	1855	1855	0
581	20240229	095000	17252776	1855	1855	1855	1855	1
582	20240229	094900	17250921	1855	1857	1859	1855	3
583	20240229	094800	17245350	1855	1855	1855	1855	0
584	20240229	094700	17245350	1855	1855	1855	1855	1132
585	20240229	094600	15145490	1859	1858	1859	1853	267
586	20240229	094500	14649447	1859	1865	1865	1859	2596
587	20240229	094400	9818692	1863	1863	1863	1863	40
588	20240229	094300	9744172	1863	1864	1868	1863	84
589	20240229	094200	9587478	1868	1866	1868	1864	161
590	20240229	094100	9287020	1868	1872	1872	1868	2852
591	20240229	094000	3953208	1874	1874	1874	1872	134
592	20240229	093900	3702112	1874	1874	1874	1872	108
593	20240229	093800	3499770	1876	1874	1876	1874	2
594	20240229	093700	3496020	1872	1879	1879	1872	260
595	20240229	093600	3009130	1879	1881	1883	1879	16
596	20240229	093500	2979028	1881	1881	1881	1881	20
597	20240229	093400	2941408	1879	1879	1879	1879	1
598	20240229	093300	2939529	1879	1877	1879	1877	11
599	20240229	093200	2918862	1877	1877	1877	1875	12
600	20240229	093100	2896340	1877	1875	1877	1875	27
601	20240229	093000	2845667	1875	1877	1877	1875	12
602	20240229	092900	2823161	1875	1875	1875	1875	0
603	20240229	092800	2823161	1875	1875	1875	1875	1
604	20240229	092700	2821286	1873	1873	1873	1873	0
605	20240229	092600	2821286	1873	1873	1873	1873	0
606	20240229	092500	2821286	1873	1873	1873	1873	1
607	20240229	092400	2819413	1875	1875	1875	1875	1
608	20240229	092300	2817538	1873	1873	1873	1873	0
609	20240229	092200	2817538	1873	1873	1873	1873	22
610	20240229	092100	2776332	1873	1875	1877	1873	4
611	20240229	092000	2768834	1873	1873	1873	1873	1
612	20240229	091900	2766961	1873	1873	1873	1873	1
613	20240229	091800	2765088	1873	1873	1873	1873	1
614	20240229	091700	2763215	1873	1873	1873	1873	1
615	20240229	091600	2761342	1870	1870	1871	1870	29
616	20240229	091500	2707106	1871	1871	1871	1871	6
617	20240229	091400	2695880	1872	1872	1872	1872	6
618	20240229	091300	2684648	1873	1873	1873	1873	0
619	20240229	091200	2684648	1873	1873	1873	1873	0
620	20240229	091100	2684648	1873	1873	1873	1873	499
621	20240229	091000	1750021	1873	1873	1873	1873	1
622	20240229	090900	1748148	1873	1873	1873	1873	17
623	20240229	090800	1716307	1874	1874	1874	1874	1
624	20240229	090700	1714433	1883	1883	1883	1883	0
625	20240229	090600	1714433	1883	1883	1883	1883	0
626	20240229	090500	1714433	1883	1883	1883	1883	0
627	20240229	090400	1714433	1883	1883	1883	1883	0
628	20240229	090300	1714433	1883	1883	1883	1883	0
629	20240229	090200	1714433	1883	1875	1883	1875	380
630	20240229	090100	999053	1876	1883	1886	1876	159
631	20240229	090000	700121	1877	1877	1877	1877	373