KissMeData/002720/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183700	429113875	4635	4635	4635	4635	3041
3	20240228	183600	429113875	4635	4635	4635	4635	0
4	20240228	183500	429113875	4635	4635	4635	4635	0
5	20240228	183400	429113875	4635	4635	4635	4635	0
6	20240228	183300	429113875	4635	4635	4635	4635	0
7	20240228	183200	429113875	4635	4635	4635	4635	0
8	20240228	183100	429113875	4635	4635	4635	4635	0
9	20240228	183000	429113875	4635	4635	4635	4635	0
10	20240228	182900	429113875	4635	4635	4635	4635	0
11	20240228	182800	429113875	4635	4635	4635	4635	0
12	20240228	182700	429113875	4635	4635	4635	4635	0
13	20240228	182600	429113875	4635	4635	4635	4635	0
14	20240228	182500	429113875	4635	4635	4635	4635	0
15	20240228	182400	429113875	4635	4635	4635	4635	0
16	20240228	182300	429113875	4635	4635	4635	4635	0
17	20240228	182200	429113875	4635	4635	4635	4635	0
18	20240228	182100	429113875	4635	4635	4635	4635	0
19	20240228	182000	429113875	4635	4635	4635	4635	0
20	20240228	181900	429113875	4635	4635	4635	4635	0
21	20240228	181800	429113875	4635	4635	4635	4635	0
22	20240228	181700	429113875	4635	4635	4635	4635	0
23	20240228	181600	429113875	4635	4635	4635	4635	0
24	20240228	181500	429113875	4635	4635	4635	4635	0
25	20240228	181400	429113875	4635	4635	4635	4635	0
26	20240228	181300	429113875	4635	4635	4635	4635	0
27	20240228	181200	429113875	4635	4635	4635	4635	0
28	20240228	181100	429113875	4635	4635	4635	4635	0
29	20240228	181000	429113875	4635	4635	4635	4635	0
30	20240228	180900	429113875	4635	4635	4635	4635	0
31	20240228	180800	429113875	4635	4635	4635	4635	0
32	20240228	180700	429113875	4635	4635	4635	4635	3041
33	20240228	180600	429113875	4635	4635	4635	4635	0
34	20240228	180500	429113875	4635	4635	4635	4635	0
35	20240228	180400	429113875	4635	4635	4635	4635	0
36	20240228	180300	429113875	4635	4635	4635	4635	0
37	20240228	180200	429113875	4635	4635	4635	4635	0
38	20240228	180100	429113875	4635	4635	4635	4635	0
39	20240228	180000	429113875	4635	4635	4635	4635	0
40	20240228	175900	429113875	4635	4635	4635	4635	0
41	20240228	175800	429113875	4635	4635	4635	4635	0
42	20240228	175700	429113875	4635	4635	4635	4635	0
43	20240228	175600	429113875	4635	4635	4635	4635	0
44	20240228	175500	429113875	4635	4635	4635	4635	0
45	20240228	175400	429113875	4635	4635	4635	4635	0
46	20240228	175300	429113875	4635	4635	4635	4635	0
47	20240228	175200	429113875	4635	4635	4635	4635	0
48	20240228	175100	429113875	4635	4635	4635	4635	0
49	20240228	175000	429113875	4635	4635	4635	4635	0
50	20240228	174900	429113875	4635	4635	4635	4635	0
51	20240228	174800	429113875	4635	4635	4635	4635	0
52	20240228	174700	429113875	4635	4635	4635	4635	0
53	20240228	174600	429113875	4635	4635	4635	4635	0
54	20240228	174500	429113875	4635	4635	4635	4635	0
55	20240228	174400	429113875	4635	4635	4635	4635	0
56	20240228	174300	429113875	4635	4635	4635	4635	0
57	20240228	174200	429113875	4635	4635	4635	4635	0
58	20240228	174100	429113875	4635	4635	4635	4635	0
59	20240228	174000	429113875	4635	4635	4635	4635	0
60	20240228	173900	429113875	4635	4635	4635	4635	0
61	20240228	173800	429113875	4635	4635	4635	4635	0
62	20240228	173700	429113875	4635	4635	4635	4635	3041
63	20240228	173600	429113875	4635	4635	4635	4635	0
64	20240228	173500	429113875	4635	4635	4635	4635	0
65	20240228	173400	429113875	4635	4635	4635	4635	0
66	20240228	173300	429113875	4635	4635	4635	4635	0
67	20240228	173200	429113875	4635	4635	4635	4635	0
68	20240228	173100	429113875	4635	4635	4635	4635	0
69	20240228	173000	429113875	4635	4635	4635	4635	0
70	20240228	172900	429113875	4635	4635	4635	4635	0
71	20240228	172800	429113875	4635	4635	4635	4635	0
72	20240228	172700	429113875	4635	4635	4635	4635	0
73	20240228	172600	429113875	4635	4635	4635	4635	0
74	20240228	172500	429113875	4635	4635	4635	4635	0
75	20240228	172400	429113875	4635	4635	4635	4635	0
76	20240228	172300	429113875	4635	4635	4635	4635	0
77	20240228	172200	429113875	4635	4635	4635	4635	0
78	20240228	172100	429113875	4635	4635	4635	4635	0
79	20240228	172000	429113875	4635	4635	4635	4635	0
80	20240228	171900	429113875	4635	4635	4635	4635	0
81	20240228	171800	429113875	4635	4635	4635	4635	0
82	20240228	171700	429113875	4635	4635	4635	4635	0
83	20240228	171600	429113875	4635	4635	4635	4635	0
84	20240228	171500	429113875	4635	4635	4635	4635	0
85	20240228	171400	429113875	4635	4635	4635	4635	0
86	20240228	171300	429113875	4635	4635	4635	4635	0
87	20240228	171200	429113875	4635	4635	4635	4635	0
88	20240228	171100	429113875	4635	4635	4635	4635	0
89	20240228	171000	429113875	4635	4635	4635	4635	0
90	20240228	170900	429113875	4635	4635	4635	4635	0
91	20240228	170800	429113875	4635	4635	4635	4635	0
92	20240228	170700	429113875	4635	4635	4635	4635	3041
93	20240228	170600	429113875	4635	4635	4635	4635	0
94	20240228	170500	429113875	4635	4635	4635	4635	0
95	20240228	170400	429113875	4635	4635	4635	4635	0
96	20240228	170300	429113875	4635	4635	4635	4635	0
97	20240228	170200	429113875	4635	4635	4635	4635	0
98	20240228	170100	429113875	4635	4635	4635	4635	0
99	20240228	170000	429113875	4635	4635	4635	4635	0
100	20240228	165900	429113875	4635	4635	4635	4635	0
101	20240228	165800	429113875	4635	4635	4635	4635	0
102	20240228	165700	429113875	4635	4635	4635	4635	0
103	20240228	165600	429113875	4635	4635	4635	4635	0
104	20240228	165500	429113875	4635	4635	4635	4635	0
105	20240228	165400	429113875	4635	4635	4635	4635	0
106	20240228	165300	429113875	4635	4635	4635	4635	0
107	20240228	165200	429113875	4635	4635	4635	4635	0
108	20240228	165100	429113875	4635	4635	4635	4635	0
109	20240228	165000	429113875	4635	4635	4635	4635	0
110	20240228	164900	429113875	4635	4635	4635	4635	0
111	20240228	164800	429113875	4635	4635	4635	4635	0
112	20240228	164700	429113875	4635	4635	4635	4635	0
113	20240228	164600	429113875	4635	4635	4635	4635	0
114	20240228	164500	429113875	4635	4635	4635	4635	0
115	20240228	164400	429113875	4635	4635	4635	4635	0
116	20240228	164300	429113875	4635	4635	4635	4635	0
117	20240228	164200	429113875	4635	4635	4635	4635	0
118	20240228	164100	429113875	4635	4635	4635	4635	0
119	20240228	164000	429113875	4635	4635	4635	4635	0
120	20240228	163900	429113875	4635	4635	4635	4635	0
121	20240228	163800	429113875	4635	4635	4635	4635	0
122	20240228	163700	429113875	4635	4635	4635	4635	3041
123	20240228	163600	429113875	4635	4635	4635	4635	0
124	20240228	163500	429113875	4635	4635	4635	4635	0
125	20240228	163400	429113875	4635	4635	4635	4635	0
126	20240228	163300	429113875	4635	4635	4635	4635	0
127	20240228	163200	429113875	4635	4635	4635	4635	0
128	20240228	163100	429113875	4635	4635	4635	4635	0
129	20240228	163000	429113875	4635	4635	4635	4635	0
130	20240228	162900	429113875	4635	4635	4635	4635	0
131	20240228	162800	429113875	4635	4635	4635	4635	0
132	20240228	162700	429113875	4635	4635	4635	4635	0
133	20240228	162600	429113875	4635	4635	4635	4635	0
134	20240228	162500	429113875	4635	4635	4635	4635	0
135	20240228	162400	429113875	4635	4635	4635	4635	0
136	20240228	162300	429113875	4635	4635	4635	4635	0
137	20240228	162200	429113875	4635	4635	4635	4635	0
138	20240228	162100	429113875	4635	4635	4635	4635	0
139	20240228	162000	429113875	4635	4635	4635	4635	0
140	20240228	161900	429113875	4635	4635	4635	4635	0
141	20240228	161800	429113875	4635	4635	4635	4635	0
142	20240228	161700	429113875	4635	4635	4635	4635	0
143	20240228	161600	429113875	4635	4635	4635	4635	0
144	20240228	161500	429113875	4635	4635	4635	4635	0
145	20240228	161400	429113875	4635	4635	4635	4635	0
146	20240228	161300	429113875	4635	4635	4635	4635	0
147	20240228	161200	429113875	4635	4635	4635	4635	0
148	20240228	161100	429113875	4635	4635	4635	4635	0
149	20240228	161000	429113875	4635	4635	4635	4635	0
150	20240228	160900	429113875	4635	4635	4635	4635	0
151	20240228	160800	429113875	4635	4635	4635	4635	0
152	20240228	160700	429113875	4635	4635	4635	4635	3041
153	20240228	160600	429113875	4635	4635	4635	4635	0
154	20240228	160500	429113875	4635	4635	4635	4635	0
155	20240228	160400	429113875	4635	4635	4635	4635	0
156	20240228	160300	429113875	4635	4635	4635	4635	0
157	20240228	160200	429113875	4635	4635	4635	4635	0
158	20240228	160100	429113875	4635	4635	4635	4635	0
159	20240228	160000	429113875	4635	4635	4635	4635	0
160	20240228	155900	429113875	4635	4635	4635	4635	0
161	20240228	155800	429113875	4635	4635	4635	4635	0
162	20240228	155700	429113875	4635	4635	4635	4635	0
163	20240228	155600	429113875	4635	4635	4635	4635	0
164	20240228	155500	429113875	4635	4635	4635	4635	0
165	20240228	155400	429113875	4635	4635	4635	4635	0
166	20240228	155300	429113875	4635	4635	4635	4635	0
167	20240228	155200	429113875	4635	4635	4635	4635	0
168	20240228	155100	429113875	4635	4635	4635	4635	0
169	20240228	155000	429113875	4635	4635	4635	4635	0
170	20240228	154900	429113875	4635	4635	4635	4635	0
171	20240228	154800	429113875	4635	4635	4635	4635	0
172	20240228	154700	429113875	4635	4635	4635	4635	0
173	20240228	154600	429113875	4635	4635	4635	4635	0
174	20240228	154500	429113875	4635	4635	4635	4635	0
175	20240228	154400	429113875	4635	4635	4635	4635	0
176	20240228	154300	429113875	4635	4635	4635	4635	0
177	20240228	154200	429113875	4635	4635	4635	4635	0
178	20240228	154100	429113875	4635	4635	4635	4635	0
179	20240228	154000	429113875	4635	4635	4635	4635	0
180	20240228	153900	429113875	4635	4635	4635	4635	0
181	20240228	153800	429113875	4635	4635	4635	4635	0
182	20240228	153700	429113875	4635	4635	4635	4635	3041
183	20240228	153600	429113875	4635	4635	4635	4635	0
184	20240228	153500	429113875	4635	4635	4635	4635	0
185	20240228	153400	429113875	4635	4635	4635	4635	0
186	20240228	153300	429113875	4635	4635	4635	4635	0
187	20240228	153200	429113875	4635	4635	4635	4635	0
188	20240228	153100	429113875	4635	4635	4635	4635	0
189	20240228	153000	429113875	4635	4635	4635	4635	3041
190	20240228	152900	415018840	4610	4610	4610	4610	0
191	20240228	152800	415018840	4610	4610	4610	4610	0
192	20240228	152700	415018840	4610	4610	4610	4610	0
193	20240228	152600	415018840	4610	4610	4610	4610	0
194	20240228	152500	415018840	4610	4610	4610	4610	0
195	20240228	152400	415018840	4610	4610	4610	4610	0
196	20240228	152300	415018840	4610	4610	4610	4610	0
197	20240228	152200	415018840	4610	4610	4610	4610	0
198	20240228	152100	415018840	4610	4610	4610	4610	0
199	20240228	152000	415018840	4610	4610	4610	4610	0
200	20240228	151900	415018840	4610	4610	4610	4610	0
201	20240228	151800	415018840	4610	4610	4610	4610	217
202	20240228	151700	414018470	4625	4625	4625	4625	100
203	20240228	151600	413555970	4625	4610	4625	4610	1192
204	20240228	151500	408059935	4610	4610	4610	4610	350
205	20240228	151400	406446435	4625	4625	4625	4625	1
206	20240228	151300	406441810	4620	4620	4620	4620	348
207	20240228	151200	404834050	4625	4625	4625	4625	0
208	20240228	151100	404834050	4625	4625	4625	4625	1
209	20240228	151000	404829425	4625	4625	4625	4625	0
210	20240228	150900	404829425	4625	4625	4625	4625	0
211	20240228	150800	404829425	4625	4625	4625	4625	321
212	20240228	150700	403344800	4625	4625	4625	4625	78
213	20240228	150600	402984050	4625	4625	4625	4625	100
214	20240228	150500	402521550	4630	4625	4630	4625	1414
215	20240228	150400	395981615	4625	4625	4625	4625	500
216	20240228	150300	393669115	4630	4630	4630	4630	0
217	20240228	150200	393669115	4630	4625	4630	4625	2807
218	20240228	150100	380683475	4625	4625	4625	4625	2
219	20240228	150000	380674225	4625	4625	4625	4625	0
220	20240228	145900	380674225	4625	4625	4625	4625	0
221	20240228	145800	380674225	4625	4625	4625	4625	0
222	20240228	145700	380674225	4625	4625	4625	4625	0
223	20240228	145600	380674225	4625	4625	4625	4625	773
224	20240228	145500	377099100	4625	4625	4625	4625	0
225	20240228	145400	377099100	4625	4615	4625	4615	852
226	20240228	145300	373158865	4615	4600	4615	4600	102
227	20240228	145200	372689650	4600	4600	4600	4600	0
228	20240228	145100	372689650	4600	4600	4600	4600	25
229	20240228	145000	372574650	4615	4615	4615	4615	0
230	20240228	144900	372574650	4615	4595	4615	4595	2
231	20240228	144800	372565440	4595	4595	4595	4595	0
232	20240228	144700	372565440	4595	4600	4600	4595	771
233	20240228	144600	369021025	4605	4605	4605	4605	1002
234	20240228	144500	364406815	4605	4605	4605	4605	32
235	20240228	144400	364259455	4610	4610	4610	4610	670
236	20240228	144300	361170755	4610	4610	4610	4610	260
237	20240228	144200	359972155	4615	4615	4615	4615	0
238	20240228	144100	359972155	4615	4615	4615	4615	26
239	20240228	144000	359852165	4615	4615	4615	4615	143
240	20240228	143900	359192220	4615	4615	4615	4615	0
241	20240228	143800	359192220	4615	4615	4615	4615	8
242	20240228	143700	359155300	4615	4615	4615	4615	9
243	20240228	143600	359113765	4615	4615	4615	4615	9
244	20240228	143500	359072230	4615	4615	4615	4615	0
245	20240228	143400	359072230	4615	4615	4615	4615	0
246	20240228	143300	359072230	4615	4615	4615	4615	0
247	20240228	143200	359072230	4615	4615	4615	4615	20
248	20240228	143100	358979930	4615	4615	4615	4615	526
249	20240228	143000	356552440	4620	4620	4620	4620	39
250	20240228	142900	356372260	4625	4630	4630	4625	146
251	20240228	142800	355696310	4630	4630	4630	4630	0
252	20240228	142700	355696310	4630	4630	4630	4630	0
253	20240228	142600	355696310	4630	4630	4630	4630	0
254	20240228	142500	355696310	4630	4630	4630	4630	82
255	20240228	142400	355316650	4630	4630	4630	4630	36
256	20240228	142300	355149970	4635	4635	4635	4635	1
257	20240228	142200	355145335	4635	4635	4635	4635	9
258	20240228	142100	355103620	4635	4635	4635	4635	10
259	20240228	142000	355057270	4635	4635	4635	4635	5
260	20240228	141900	355034095	4635	4635	4635	4635	70
261	20240228	141800	354709645	4635	4635	4635	4635	295
262	20240228	141700	353342320	4635	4635	4635	4635	10
263	20240228	141600	353295970	4635	4635	4635	4635	278
264	20240228	141500	352007440	4640	4640	4640	4640	40
265	20240228	141400	351821840	4640	4640	4640	4640	0
266	20240228	141300	351821840	4640	4640	4640	4640	0
267	20240228	141200	351821840	4640	4640	4640	4640	100
268	20240228	141100	351357840	4640	4640	4640	4640	0
269	20240228	141000	351357840	4640	4640	4640	4640	0
270	20240228	140900	351357840	4640	4640	4640	4640	25
271	20240228	140800	351241840	4630	4640	4645	4630	1537
272	20240228	140700	344107550	4640	4640	4640	4640	130
273	20240228	140600	343504350	4640	4640	4655	4630	3369
274	20240228	140500	327856955	4640	4640	4640	4640	379
275	20240228	140400	326098395	4630	4615	4630	4615	4717
276	20240228	140300	304295390	4620	4620	4620	4620	50
277	20240228	140200	304064390	4615	4615	4615	4615	0
278	20240228	140100	304064390	4615	4615	4615	4615	271
279	20240228	140000	302813725	4620	4615	4620	4615	507
280	20240228	135900	300473690	4620	4620	4620	4620	10
281	20240228	135800	300427490	4620	4620	4620	4620	590
282	20240228	135700	297701690	4625	4620	4625	4620	631
283	20240228	135600	294786170	4615	4615	4615	4615	10
284	20240228	135500	294740020	4615	4615	4615	4615	10
285	20240228	135400	294693870	4620	4620	4620	4620	0
286	20240228	135300	294693870	4620	4620	4620	4620	0
287	20240228	135200	294693870	4620	4620	4620	4620	0
288	20240228	135100	294693870	4620	4620	4620	4620	0
289	20240228	135000	294693870	4620	4615	4620	4615	2406
290	20240228	134900	283588135	4615	4615	4615	4615	0
291	20240228	134800	283588135	4615	4610	4615	4610	2836
292	20240228	134700	270513210	4610	4610	4610	4610	0
293	20240228	134600	270513210	4610	4610	4610	4610	6
294	20240228	134500	270485550	4610	4610	4610	4610	0
295	20240228	134400	270485550	4610	4610	4610	4610	17
296	20240228	134300	270407180	4600	4600	4600	4600	90
297	20240228	134200	269993180	4610	4605	4610	4600	244
298	20240228	134100	268869560	4595	4595	4595	4595	0
299	20240228	134000	268869560	4595	4595	4595	4595	0
300	20240228	133900	268869560	4595	4605	4605	4595	101
301	20240228	133800	268404465	4605	4605	4605	4605	0
302	20240228	133700	268404465	4605	4600	4605	4600	1961
303	20240228	133600	259383185	4600	4600	4600	4600	80
304	20240228	133500	259015185	4600	4600	4600	4600	0
305	20240228	133400	259015185	4600	4600	4600	4600	0
306	20240228	133300	259015185	4600	4600	4600	4600	0
307	20240228	133200	259015185	4600	4585	4600	4585	33
308	20240228	133100	258863865	4600	4600	4600	4600	10
309	20240228	133000	258817865	4600	4600	4600	4600	0
310	20240228	132900	258817865	4600	4600	4600	4600	2
311	20240228	132800	258808665	4600	4600	4600	4600	0
312	20240228	132700	258808665	4600	4600	4600	4600	0
313	20240228	132600	258808665	4600	4600	4600	4600	1
314	20240228	132500	258804065	4580	4580	4580	4580	0
315	20240228	132400	258804065	4580	4580	4580	4580	0
316	20240228	132300	258804065	4580	4580	4580	4580	0
317	20240228	132200	258804065	4580	4580	4580	4580	0
318	20240228	132100	258804065	4580	4580	4580	4580	23
319	20240228	132000	258698725	4600	4600	4600	4600	100
320	20240228	131900	258238725	4580	4580	4580	4580	71
321	20240228	131800	257913545	4580	4580	4580	4580	10
322	20240228	131700	257867745	4600	4600	4600	4600	0
323	20240228	131600	257867745	4600	4585	4600	4580	2816
324	20240228	131500	244962615	4590	4590	4590	4590	24
325	20240228	131400	244852455	4595	4595	4595	4595	1
326	20240228	131300	244847860	4585	4585	4585	4585	100
327	20240228	131200	244389360	4585	4590	4590	4585	144
328	20240228	131100	243729090	4585	4585	4585	4585	0
329	20240228	131000	243729090	4585	4595	4595	4585	12
330	20240228	130900	243674010	4600	4600	4600	4600	0
331	20240228	130800	243674010	4600	4600	4600	4600	0
332	20240228	130700	243674010	4600	4600	4600	4600	0
333	20240228	130600	243674010	4600	4600	4600	4600	0
334	20240228	130500	243674010	4600	4585	4600	4585	1797
335	20240228	130400	235433295	4585	4590	4590	4585	200
336	20240228	130300	234515675	4590	4590	4590	4590	0
337	20240228	130200	234515675	4590	4590	4590	4590	4
338	20240228	130100	234497315	4590	4590	4590	4590	20
339	20240228	130000	234405515	4585	4595	4595	4585	792
340	20240228	125900	230767695	4600	4595	4600	4595	1072
341	20240228	125800	225841555	4600	4600	4600	4600	50
342	20240228	125700	225611555	4600	4600	4600	4600	0
343	20240228	125600	225611555	4600	4600	4600	4600	0
344	20240228	125500	225611555	4600	4600	4600	4595	494
345	20240228	125400	223339180	4600	4600	4600	4600	1
346	20240228	125300	223334580	4605	4605	4605	4605	0
347	20240228	125200	223334580	4605	4605	4605	4605	0
348	20240228	125100	223334580	4605	4605	4605	4605	2
349	20240228	125000	223325370	4610	4610	4610	4610	0
350	20240228	124900	223325370	4610	4610	4610	4610	0
351	20240228	124800	223325370	4610	4590	4610	4590	2
352	20240228	124700	223316170	4590	4590	4590	4590	101
353	20240228	124600	222852580	4590	4590	4590	4590	587
354	20240228	124500	220158250	4590	4595	4610	4590	702
355	20240228	124400	216935255	4595	4595	4595	4595	1
356	20240228	124300	216930660	4600	4600	4600	4600	0
357	20240228	124200	216930660	4600	4600	4600	4600	0
358	20240228	124100	216930660	4600	4600	4600	4600	431
359	20240228	124000	214948060	4600	4600	4600	4600	90
360	20240228	123900	214534060	4600	4600	4600	4600	0
361	20240228	123800	214534060	4600	4600	4600	4600	250
362	20240228	123700	213384060	4600	4600	4600	4600	0
363	20240228	123600	213384060	4600	4600	4600	4600	29
364	20240228	123500	213250660	4600	4600	4600	4600	4
365	20240228	123400	213232260	4600	4600	4600	4600	0
366	20240228	123300	213232260	4600	4600	4600	4600	200
367	20240228	123200	212312260	4600	4600	4600	4600	1
368	20240228	123100	212307660	4600	4600	4600	4600	2
369	20240228	123000	212298460	4600	4600	4600	4600	0
370	20240228	122900	212298460	4600	4600	4600	4600	592
371	20240228	122800	209575260	4600	4600	4600	4600	2
372	20240228	122700	209566060	4610	4610	4610	4610	0
373	20240228	122600	209566060	4610	4600	4610	4600	265
374	20240228	122500	208345220	4600	4600	4600	4600	5675
375	20240228	122400	182240220	4605	4605	4605	4605	1620
376	20240228	122300	174780120	4605	4605	4605	4605	559
377	20240228	122200	172205925	4605	4605	4605	4605	44
378	20240228	122100	172003305	4605	4605	4605	4605	0
379	20240228	122000	172003305	4605	4605	4605	4605	101
380	20240228	121900	171538200	4610	4610	4610	4610	20
381	20240228	121800	171446000	4605	4605	4605	4605	0
382	20240228	121700	171446000	4605	4605	4605	4605	0
383	20240228	121600	171446000	4605	4615	4615	4605	907
384	20240228	121500	167264680	4620	4610	4620	4610	1070
385	20240228	121400	162331280	4610	4610	4610	4610	0
386	20240228	121300	162331280	4610	4610	4610	4610	0
387	20240228	121200	162331280	4610	4620	4630	4610	169
388	20240228	121100	161550810	4610	4610	4610	4610	0
389	20240228	121000	161550810	4610	4610	4610	4610	391
390	20240228	120900	159748300	4610	4610	4610	4610	181
391	20240228	120800	158913890	4615	4615	4615	4615	40
392	20240228	120700	158729290	4615	4615	4615	4615	53
393	20240228	120600	158484695	4615	4615	4615	4615	53
394	20240228	120500	158240100	4615	4615	4615	4615	36
395	20240228	120400	158073960	4615	4615	4615	4615	31
396	20240228	120300	157930895	4615	4615	4615	4615	2076
397	20240228	120200	148350155	4620	4620	4620	4620	1
398	20240228	120100	148345535	4620	4620	4620	4620	0
399	20240228	120000	148345535	4620	4620	4620	4620	0
400	20240228	115900	148345535	4620	4620	4620	4620	0
401	20240228	115800	148345535	4620	4620	4620	4620	0
402	20240228	115700	148345535	4620	4620	4620	4620	1
403	20240228	115600	148340915	4620	4620	4620	4620	61
404	20240228	115500	148059095	4620	4620	4620	4620	2
405	20240228	115400	148049855	4620	4620	4620	4620	0
406	20240228	115300	148049855	4620	4620	4620	4620	0
407	20240228	115200	148049855	4620	4620	4620	4620	0
408	20240228	115100	148049855	4620	4620	4620	4620	0
409	20240228	115000	148049855	4620	4620	4620	4620	0
410	20240228	114900	148049855	4620	4620	4620	4620	0
411	20240228	114800	148049855	4620	4620	4620	4620	0
412	20240228	114700	148049855	4620	4620	4620	4620	83
413	20240228	114600	147666395	4620	4620	4620	4620	30
414	20240228	114500	147527795	4620	4620	4620	4620	87
415	20240228	114400	147125855	4620	4620	4620	4620	0
416	20240228	114300	147125855	4620	4620	4620	4620	50
417	20240228	114200	146894855	4620	4620	4620	4620	0
418	20240228	114100	146894855	4620	4620	4620	4620	67
419	20240228	114000	146585315	4620	4620	4620	4620	824
420	20240228	113900	142778435	4620	4620	4620	4620	0
421	20240228	113800	142778435	4620	4620	4620	4620	21
422	20240228	113700	142681415	4630	4630	4630	4630	0
423	20240228	113600	142681415	4630	4630	4630	4630	0
424	20240228	113500	142681415	4630	4630	4630	4630	0
425	20240228	113400	142681415	4630	4630	4630	4630	0
426	20240228	113300	142681415	4630	4630	4630	4630	0
427	20240228	113200	142681415	4630	4630	4630	4630	50
428	20240228	113100	142449915	4630	4630	4630	4630	36
429	20240228	113000	142283235	4630	4630	4630	4630	0
430	20240228	112900	142283235	4630	4630	4630	4630	0
431	20240228	112800	142283235	4630	4620	4630	4620	475
432	20240228	112700	140085745	4620	4620	4620	4620	0
433	20240228	112600	140085745	4620	4620	4620	4615	108
434	20240228	112500	139587285	4620	4620	4620	4620	0
435	20240228	112400	139587285	4620	4620	4620	4620	0
436	20240228	112300	139587285	4620	4620	4620	4620	319
437	20240228	112200	138113505	4625	4625	4625	4625	1769
438	20240228	112100	129931880	4625	4625	4625	4625	184
439	20240228	112000	129080880	4625	4615	4625	4615	413
440	20240228	111900	127173765	4620	4620	4620	4620	553
441	20240228	111800	124618905	4625	4625	4625	4625	9
442	20240228	111700	124577280	4615	4620	4620	4615	20
443	20240228	111600	124484975	4620	4630	4630	4620	32
444	20240228	111500	124337115	4620	4620	4620	4620	0
445	20240228	111400	124337115	4620	4620	4620	4620	20
446	20240228	111300	124244715	4620	4620	4620	4620	0
447	20240228	111200	124244715	4620	4620	4620	4620	0
448	20240228	111100	124244715	4620	4620	4620	4620	0
449	20240228	111000	124244715	4620	4620	4620	4620	0
450	20240228	110900	124244715	4620	4620	4620	4620	50
451	20240228	110800	124013715	4620	4630	4630	4620	11
452	20240228	110700	123962795	4630	4630	4630	4630	0
453	20240228	110600	123962795	4630	4630	4630	4630	0
454	20240228	110500	123962795	4630	4630	4630	4630	14
455	20240228	110400	123897975	4635	4635	4635	4635	0
456	20240228	110300	123897975	4635	4635	4635	4635	0
457	20240228	110200	123897975	4635	4635	4635	4635	21
458	20240228	110100	123800640	4640	4640	4640	4640	1
459	20240228	110000	123796000	4630	4630	4630	4630	0
460	20240228	105900	123796000	4630	4630	4630	4630	5
461	20240228	105800	123772850	4625	4625	4625	4625	0
462	20240228	105700	123772850	4625	4620	4625	4615	1025
463	20240228	105600	119041940	4625	4625	4625	4625	0
464	20240228	105500	119041940	4625	4625	4625	4625	0
465	20240228	105400	119041940	4625	4625	4625	4625	0
466	20240228	105300	119041940	4625	4625	4625	4625	0
467	20240228	105200	119041940	4625	4625	4625	4625	0
468	20240228	105100	119041940	4625	4625	4625	4625	1
469	20240228	105000	119037315	4625	4625	4625	4625	10
470	20240228	104900	118991065	4625	4625	4625	4625	0
471	20240228	104800	118991065	4625	4625	4625	4625	1
472	20240228	104700	118986440	4625	4625	4625	4625	101
473	20240228	104600	118519315	4625	4630	4630	4625	9
474	20240228	104500	118477685	4635	4635	4635	4635	0
475	20240228	104400	118477685	4635	4625	4635	4625	501
476	20240228	104300	116160550	4630	4630	4630	4630	49
477	20240228	104200	115933680	4630	4630	4630	4630	0
478	20240228	104100	115933680	4630	4630	4630	4630	265
479	20240228	104000	114706730	4630	4635	4635	4630	155
480	20240228	103900	113989055	4630	4630	4630	4630	1009
481	20240228	103800	109317385	4625	4625	4625	4625	2
482	20240228	103700	109308135	4625	4625	4625	4625	0
483	20240228	103600	109308135	4625	4625	4625	4625	60
484	20240228	103500	109030635	4625	4625	4625	4625	0
485	20240228	103400	109030635	4625	4625	4625	4625	8
486	20240228	103300	108993635	4625	4625	4625	4625	0
487	20240228	103200	108993635	4625	4625	4625	4625	101
488	20240228	103100	108526510	4630	4630	4630	4630	0
489	20240228	103000	108526510	4630	4630	4630	4630	0
490	20240228	102900	108526510	4630	4630	4630	4630	50
491	20240228	102800	108295010	4630	4630	4630	4630	0
492	20240228	102700	108295010	4630	4620	4630	4620	3615
493	20240228	102600	91592560	4620	4620	4620	4620	0
494	20240228	102500	91592560	4620	4620	4620	4620	0
495	20240228	102400	91592560	4620	4620	4620	4620	0
496	20240228	102300	91592560	4620	4620	4620	4620	60
497	20240228	102200	91315360	4620	4620	4620	4620	0
498	20240228	102100	91315360	4620	4630	4630	4620	611
499	20240228	102000	88490840	4630	4630	4630	4630	3
500	20240228	101900	88476950	4630	4630	4630	4630	0
501	20240228	101800	88476950	4630	4630	4630	4630	0
502	20240228	101700	88476950	4630	4635	4635	4630	364
503	20240228	101600	86789850	4640	4635	4640	4635	724
504	20240228	101500	83433765	4640	4640	4640	4640	2
505	20240228	101400	83424485	4640	4640	4640	4640	1
506	20240228	101300	83419845	4635	4635	4635	4635	0
507	20240228	101200	83419845	4635	4635	4635	4635	0
508	20240228	101100	83419845	4635	4635	4635	4635	147
509	20240228	101000	82738500	4635	4630	4635	4625	356
510	20240228	100900	81091130	4615	4615	4615	4615	0
511	20240228	100800	81091130	4615	4615	4615	4615	0
512	20240228	100700	81091130	4615	4615	4615	4615	0
513	20240228	100600	81091130	4615	4615	4615	4615	0
514	20240228	100500	81091130	4615	4615	4615	4615	0
515	20240228	100400	81091130	4615	4615	4615	4615	356
516	20240228	100300	79448190	4620	4620	4620	4620	24
517	20240228	100200	79337310	4620	4620	4620	4620	5
518	20240228	100100	79314210	4615	4615	4615	4615	80
519	20240228	100000	78945010	4615	4615	4615	4615	100
520	20240228	095900	78483510	4615	4620	4620	4615	56
521	20240228	095800	78225020	4620	4620	4620	4620	61
522	20240228	095700	77943200	4620	4620	4620	4620	100
523	20240228	095600	77481200	4620	4620	4620	4620	0
524	20240228	095500	77481200	4620	4620	4620	4620	419
525	20240228	095400	75545420	4620	4620	4620	4620	200
526	20240228	095300	74621420	4620	4620	4620	4620	0
527	20240228	095200	74621420	4620	4620	4620	4620	50
528	20240228	095100	74390420	4620	4620	4620	4620	0
529	20240228	095000	74390420	4620	4620	4620	4620	0
530	20240228	094900	74390420	4620	4620	4620	4620	150
531	20240228	094800	73697420	4620	4620	4620	4620	0
532	20240228	094700	73697420	4620	4610	4620	4610	5306
533	20240228	094600	49197385	4615	4615	4615	4615	0
534	20240228	094500	49197385	4615	4620	4620	4615	274
535	20240228	094400	47931800	4620	4620	4620	4620	0
536	20240228	094300	47931800	4620	4620	4620	4620	643
537	20240228	094200	44961140	4630	4630	4630	4630	0
538	20240228	094100	44961140	4630	4630	4630	4630	0
539	20240228	094000	44961140	4630	4630	4630	4630	0
540	20240228	093900	44961140	4630	4630	4630	4630	50
541	20240228	093800	44729640	4635	4635	4635	4635	10
542	20240228	093700	44683290	4635	4615	4635	4610	230
543	20240228	093600	43621985	4635	4635	4635	4620	117
544	20240228	093500	43081310	4640	4640	4640	4640	0
545	20240228	093400	43081310	4640	4640	4640	4640	1
546	20240228	093300	43076670	4640	4640	4640	4640	0
547	20240228	093200	43076670	4640	4635	4640	4635	45
548	20240228	093100	42867875	4640	4640	4640	4640	2
549	20240228	093000	42858595	4640	4625	4640	4625	217
550	20240228	092900	41854955	4620	4620	4620	4620	0
551	20240228	092800	41854955	4620	4620	4620	4620	0
552	20240228	092700	41854955	4620	4620	4620	4620	50
553	20240228	092600	41623955	4620	4615	4620	4615	315
554	20240228	092500	40170150	4615	4610	4615	4610	145
555	20240228	092400	39501450	4615	4615	4615	4615	5
556	20240228	092300	39478375	4615	4615	4615	4615	0
557	20240228	092200	39478375	4615	4615	4615	4615	529
558	20240228	092100	37037040	4620	4620	4620	4620	0
559	20240228	092000	37037040	4620	4625	4625	4620	53
560	20240228	091900	36792155	4615	4615	4615	4615	80
561	20240228	091800	36422955	4615	4615	4615	4615	0
562	20240228	091700	36422955	4615	4620	4620	4615	100
563	20240228	091600	35961405	4615	4615	4615	4615	17
564	20240228	091500	35882950	4615	4615	4615	4615	214
565	20240228	091400	34895340	4615	4615	4615	4615	12
566	20240228	091300	34839960	4615	4645	4645	4615	496
567	20240228	091200	32548735	4645	4645	4645	4645	0
568	20240228	091100	32548735	4645	4645	4645	4645	10
569	20240228	091000	32502285	4645	4645	4645	4645	0
570	20240228	090900	32502285	4645	4645	4645	4645	467
571	20240228	090800	30333070	4645	4645	4645	4645	20
572	20240228	090700	30240170	4645	4650	4650	4645	20
573	20240228	090600	30147220	4650	4640	4650	4640	601
574	20240228	090500	27357825	4620	4625	4625	4620	45
575	20240228	090400	27149900	4630	4625	4630	4620	1911
576	20240228	090300	18306530	4625	4620	4625	4620	1442
577	20240228	090200	11639285	4610	4610	4610	4610	200
578	20240228	090100	10717285	4600	4600	4600	4600	10
579	20240228	090000	10671285	4620	4600	4620	4600	2317