KissMeData/089230/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195700	954889597	2305	2305	2305	2305	183
3	20240228	195600	954889597	2305	2305	2305	2305	0
4	20240228	195500	954889597	2305	2305	2305	2305	0
5	20240228	195400	954889597	2305	2305	2305	2305	0
6	20240228	195300	954889597	2305	2305	2305	2305	0
7	20240228	195200	954889597	2305	2305	2305	2305	0
8	20240228	195100	954889597	2305	2305	2305	2305	0
9	20240228	195000	954889597	2305	2305	2305	2305	0
10	20240228	194900	954889597	2305	2305	2305	2305	0
11	20240228	194800	954889597	2305	2305	2305	2305	0
12	20240228	194700	954889597	2305	2305	2305	2305	0
13	20240228	194600	954889597	2305	2305	2305	2305	0
14	20240228	194500	954889597	2305	2305	2305	2305	0
15	20240228	194400	954889597	2305	2305	2305	2305	0
16	20240228	194300	954889597	2305	2305	2305	2305	0
17	20240228	194200	954889597	2305	2305	2305	2305	0
18	20240228	194100	954889597	2305	2305	2305	2305	0
19	20240228	194000	954889597	2305	2305	2305	2305	0
20	20240228	193900	954889597	2305	2305	2305	2305	0
21	20240228	193800	954889597	2305	2305	2305	2305	0
22	20240228	193700	954889597	2305	2305	2305	2305	0
23	20240228	193600	954889597	2305	2305	2305	2305	0
24	20240228	193500	954889597	2305	2305	2305	2305	0
25	20240228	193400	954889597	2305	2305	2305	2305	0
26	20240228	193300	954889597	2305	2305	2305	2305	0
27	20240228	193200	954889597	2305	2305	2305	2305	0
28	20240228	193100	954889597	2305	2305	2305	2305	0
29	20240228	193000	954889597	2305	2305	2305	2305	0
30	20240228	192900	954889597	2305	2305	2305	2305	0
31	20240228	192800	954889597	2305	2305	2305	2305	0
32	20240228	192700	954889597	2305	2305	2305	2305	183
33	20240228	192600	954889597	2305	2305	2305	2305	0
34	20240228	192500	954889597	2305	2305	2305	2305	0
35	20240228	192400	954889597	2305	2305	2305	2305	0
36	20240228	192300	954889597	2305	2305	2305	2305	0
37	20240228	192200	954889597	2305	2305	2305	2305	0
38	20240228	192100	954889597	2305	2305	2305	2305	0
39	20240228	192000	954889597	2305	2305	2305	2305	0
40	20240228	191900	954889597	2305	2305	2305	2305	0
41	20240228	191800	954889597	2305	2305	2305	2305	0
42	20240228	191700	954889597	2305	2305	2305	2305	0
43	20240228	191600	954889597	2305	2305	2305	2305	0
44	20240228	191500	954889597	2305	2305	2305	2305	0
45	20240228	191400	954889597	2305	2305	2305	2305	0
46	20240228	191300	954889597	2305	2305	2305	2305	0
47	20240228	191200	954889597	2305	2305	2305	2305	0
48	20240228	191100	954889597	2305	2305	2305	2305	0
49	20240228	191000	954889597	2305	2305	2305	2305	0
50	20240228	190900	954889597	2305	2305	2305	2305	0
51	20240228	190800	954889597	2305	2305	2305	2305	0
52	20240228	190700	954889597	2305	2305	2305	2305	0
53	20240228	190600	954889597	2305	2305	2305	2305	0
54	20240228	190500	954889597	2305	2305	2305	2305	0
55	20240228	190400	954889597	2305	2305	2305	2305	0
56	20240228	190300	954889597	2305	2305	2305	2305	0
57	20240228	190200	954889597	2305	2305	2305	2305	0
58	20240228	190100	954889597	2305	2305	2305	2305	0
59	20240228	190000	954889597	2305	2305	2305	2305	0
60	20240228	185900	954889597	2305	2305	2305	2305	0
61	20240228	185800	954889597	2305	2305	2305	2305	0
62	20240228	185700	954889597	2305	2305	2305	2305	183
63	20240228	185600	954889597	2305	2305	2305	2305	0
64	20240228	185500	954889597	2305	2305	2305	2305	0
65	20240228	185400	954889597	2305	2305	2305	2305	0
66	20240228	185300	954889597	2305	2305	2305	2305	0
67	20240228	185200	954889597	2305	2305	2305	2305	0
68	20240228	185100	954889597	2305	2305	2305	2305	0
69	20240228	185000	954889597	2305	2305	2305	2305	0
70	20240228	184900	954889597	2305	2305	2305	2305	0
71	20240228	184800	954889597	2305	2305	2305	2305	0
72	20240228	184700	954889597	2305	2305	2305	2305	0
73	20240228	184600	954889597	2305	2305	2305	2305	0
74	20240228	184500	954889597	2305	2305	2305	2305	0
75	20240228	184400	954889597	2305	2305	2305	2305	0
76	20240228	184300	954889597	2305	2305	2305	2305	0
77	20240228	184200	954889597	2305	2305	2305	2305	0
78	20240228	184100	954889597	2305	2305	2305	2305	0
79	20240228	184000	954889597	2305	2305	2305	2305	0
80	20240228	183900	954889597	2305	2305	2305	2305	0
81	20240228	183800	954889597	2305	2305	2305	2305	0
82	20240228	183700	954889597	2305	2305	2305	2305	0
83	20240228	183600	954889597	2305	2305	2305	2305	0
84	20240228	183500	954889597	2305	2305	2305	2305	0
85	20240228	183400	954889597	2305	2305	2305	2305	0
86	20240228	183300	954889597	2305	2305	2305	2305	0
87	20240228	183200	954889597	2305	2305	2305	2305	0
88	20240228	183100	954889597	2305	2305	2305	2305	0
89	20240228	183000	954889597	2305	2305	2305	2305	0
90	20240228	182900	954889597	2305	2305	2305	2305	0
91	20240228	182800	954889597	2305	2305	2305	2305	0
92	20240228	182700	954889597	2305	2305	2305	2305	183
93	20240228	182600	954889597	2305	2305	2305	2305	0
94	20240228	182500	954889597	2305	2305	2305	2305	0
95	20240228	182400	954889597	2305	2305	2305	2305	0
96	20240228	182300	954889597	2305	2305	2305	2305	0
97	20240228	182200	954889597	2305	2305	2305	2305	0
98	20240228	182100	954889597	2305	2305	2305	2305	0
99	20240228	182000	954889597	2305	2305	2305	2305	0
100	20240228	181900	954889597	2305	2305	2305	2305	0
101	20240228	181800	954889597	2305	2305	2305	2305	0
102	20240228	181700	954889597	2305	2305	2305	2305	0
103	20240228	181600	954889597	2305	2305	2305	2305	0
104	20240228	181500	954889597	2305	2305	2305	2305	0
105	20240228	181400	954889597	2305	2305	2305	2305	0
106	20240228	181300	954889597	2305	2305	2305	2305	0
107	20240228	181200	954889597	2305	2305	2305	2305	0
108	20240228	181100	954889597	2305	2305	2305	2305	0
109	20240228	181000	954889597	2305	2305	2305	2305	0
110	20240228	180900	954889597	2305	2305	2305	2305	0
111	20240228	180800	954889597	2305	2305	2305	2305	0
112	20240228	180700	954889597	2305	2305	2305	2305	0
113	20240228	180600	954889597	2305	2305	2305	2305	0
114	20240228	180500	954889597	2305	2305	2305	2305	0
115	20240228	180400	954889597	2305	2305	2305	2305	0
116	20240228	180300	954889597	2305	2305	2305	2305	0
117	20240228	180200	954889597	2305	2305	2305	2305	0
118	20240228	180100	954889597	2305	2305	2305	2305	0
119	20240228	180000	954889597	2305	2305	2305	2305	0
120	20240228	175900	954889597	2305	2305	2305	2305	0
121	20240228	175800	954889597	2305	2305	2305	2305	0
122	20240228	175700	954889597	2305	2305	2305	2305	183
123	20240228	175600	954889597	2305	2305	2305	2305	0
124	20240228	175500	954889597	2305	2305	2305	2305	0
125	20240228	175400	954889597	2305	2305	2305	2305	0
126	20240228	175300	954889597	2305	2305	2305	2305	0
127	20240228	175200	954889597	2305	2305	2305	2305	0
128	20240228	175100	954889597	2305	2305	2305	2305	0
129	20240228	175000	954889597	2305	2305	2305	2305	0
130	20240228	174900	954889597	2305	2305	2305	2305	0
131	20240228	174800	954889597	2305	2305	2305	2305	0
132	20240228	174700	954889597	2305	2305	2305	2305	0
133	20240228	174600	954889597	2305	2305	2305	2305	0
134	20240228	174500	954889597	2305	2305	2305	2305	0
135	20240228	174400	954889597	2305	2305	2305	2305	0
136	20240228	174300	954889597	2305	2305	2305	2305	0
137	20240228	174200	954889597	2305	2305	2305	2305	0
138	20240228	174100	954889597	2305	2305	2305	2305	0
139	20240228	174000	954889597	2305	2305	2305	2305	0
140	20240228	173900	954889597	2305	2305	2305	2305	0
141	20240228	173800	954889597	2305	2305	2305	2305	0
142	20240228	173700	954889597	2305	2305	2305	2305	0
143	20240228	173600	954889597	2305	2305	2305	2305	0
144	20240228	173500	954889597	2305	2305	2305	2305	0
145	20240228	173400	954889597	2305	2305	2305	2305	0
146	20240228	173300	954889597	2305	2305	2305	2305	0
147	20240228	173200	954889597	2305	2305	2305	2305	0
148	20240228	173100	954889597	2305	2305	2305	2305	0
149	20240228	173000	954889597	2305	2305	2305	2305	0
150	20240228	172900	954889597	2305	2305	2305	2305	0
151	20240228	172800	954889597	2305	2305	2305	2305	0
152	20240228	172700	954889597	2305	2305	2305	2305	183
153	20240228	172600	954889597	2305	2305	2305	2305	0
154	20240228	172500	954889597	2305	2305	2305	2305	0
155	20240228	172400	954889597	2305	2305	2305	2305	0
156	20240228	172300	954889597	2305	2305	2305	2305	0
157	20240228	172200	954889597	2305	2305	2305	2305	0
158	20240228	172100	954889597	2305	2305	2305	2305	0
159	20240228	172000	954889597	2305	2305	2305	2305	0
160	20240228	171900	954889597	2305	2305	2305	2305	0
161	20240228	171800	954889597	2305	2305	2305	2305	0
162	20240228	171700	954889597	2305	2305	2305	2305	0
163	20240228	171600	954889597	2305	2305	2305	2305	0
164	20240228	171500	954889597	2305	2305	2305	2305	0
165	20240228	171400	954889597	2305	2305	2305	2305	0
166	20240228	171300	954889597	2305	2305	2305	2305	0
167	20240228	171200	954889597	2305	2305	2305	2305	0
168	20240228	171100	954889597	2305	2305	2305	2305	0
169	20240228	171000	954889597	2305	2305	2305	2305	0
170	20240228	170900	954889597	2305	2305	2305	2305	0
171	20240228	170800	954889597	2305	2305	2305	2305	0
172	20240228	170700	954889597	2305	2305	2305	2305	0
173	20240228	170600	954889597	2305	2305	2305	2305	0
174	20240228	170500	954889597	2305	2305	2305	2305	0
175	20240228	170400	954889597	2305	2305	2305	2305	0
176	20240228	170300	954889597	2305	2305	2305	2305	0
177	20240228	170200	954889597	2305	2305	2305	2305	0
178	20240228	170100	954889597	2305	2305	2305	2305	0
179	20240228	170000	954889597	2305	2305	2305	2305	0
180	20240228	165900	954889597	2305	2305	2305	2305	0
181	20240228	165800	954889597	2305	2305	2305	2305	0
182	20240228	165700	954889597	2305	2305	2305	2305	183
183	20240228	165600	954889597	2305	2305	2305	2305	0
184	20240228	165500	954889597	2305	2305	2305	2305	0
185	20240228	165400	954889597	2305	2305	2305	2305	0
186	20240228	165300	954889597	2305	2305	2305	2305	0
187	20240228	165200	954889597	2305	2305	2305	2305	0
188	20240228	165100	954889597	2305	2305	2305	2305	0
189	20240228	165000	954889597	2305	2305	2305	2305	0
190	20240228	164900	954889597	2305	2305	2305	2305	0
191	20240228	164800	954889597	2305	2305	2305	2305	0
192	20240228	164700	954889597	2305	2305	2305	2305	0
193	20240228	164600	954889597	2305	2305	2305	2305	0
194	20240228	164500	954889597	2305	2305	2305	2305	0
195	20240228	164400	954889597	2305	2305	2305	2305	0
196	20240228	164300	954889597	2305	2305	2305	2305	0
197	20240228	164200	954889597	2305	2305	2305	2305	0
198	20240228	164100	954889597	2305	2305	2305	2305	0
199	20240228	164000	954889597	2305	2305	2305	2305	0
200	20240228	163900	954889597	2305	2305	2305	2305	0
201	20240228	163800	954889597	2305	2305	2305	2305	0
202	20240228	163700	954889597	2305	2305	2305	2305	0
203	20240228	163600	954889597	2305	2305	2305	2305	0
204	20240228	163500	954889597	2305	2305	2305	2305	0
205	20240228	163400	954889597	2305	2305	2305	2305	0
206	20240228	163300	954889597	2305	2305	2305	2305	0
207	20240228	163200	954889597	2305	2305	2305	2305	0
208	20240228	163100	954889597	2305	2305	2305	2305	0
209	20240228	163000	954889597	2305	2305	2305	2305	0
210	20240228	162900	954889597	2305	2305	2305	2305	0
211	20240228	162800	954889597	2305	2305	2305	2305	0
212	20240228	162700	954889597	2305	2305	2305	2305	183
213	20240228	162600	954889597	2305	2305	2305	2305	0
214	20240228	162500	954889597	2305	2305	2305	2305	0
215	20240228	162400	954889597	2305	2305	2305	2305	0
216	20240228	162300	954889597	2305	2305	2305	2305	0
217	20240228	162200	954889597	2305	2305	2305	2305	0
218	20240228	162100	954889597	2305	2305	2305	2305	0
219	20240228	162000	954889597	2305	2305	2305	2305	0
220	20240228	161900	954889597	2305	2305	2305	2305	0
221	20240228	161800	954889597	2305	2305	2305	2305	0
222	20240228	161700	954889597	2305	2305	2305	2305	0
223	20240228	161600	954889597	2305	2305	2305	2305	0
224	20240228	161500	954889597	2305	2305	2305	2305	0
225	20240228	161400	954889597	2305	2305	2305	2305	0
226	20240228	161300	954889597	2305	2305	2305	2305	0
227	20240228	161200	954889597	2305	2305	2305	2305	0
228	20240228	161100	954889597	2305	2305	2305	2305	0
229	20240228	161000	954889597	2305	2305	2305	2305	0
230	20240228	160900	954889597	2305	2305	2305	2305	0
231	20240228	160800	954889597	2305	2305	2305	2305	0
232	20240228	160700	954889597	2305	2305	2305	2305	0
233	20240228	160600	954889597	2305	2305	2305	2305	0
234	20240228	160500	954889597	2305	2305	2305	2305	0
235	20240228	160400	954889597	2305	2305	2305	2305	0
236	20240228	160300	954889597	2305	2305	2305	2305	0
237	20240228	160200	954889597	2305	2305	2305	2305	0
238	20240228	160100	954889597	2305	2305	2305	2305	0
239	20240228	160000	954889597	2305	2305	2305	2305	0
240	20240228	155900	954889597	2305	2305	2305	2305	0
241	20240228	155800	954889597	2305	2305	2305	2305	0
242	20240228	155700	954889597	2305	2305	2305	2305	183
243	20240228	155600	954889597	2305	2305	2305	2305	0
244	20240228	155500	954889597	2305	2305	2305	2305	0
245	20240228	155400	954889597	2305	2305	2305	2305	0
246	20240228	155300	954889597	2305	2305	2305	2305	0
247	20240228	155200	954889597	2305	2305	2305	2305	0
248	20240228	155100	954889597	2305	2305	2305	2305	0
249	20240228	155000	954889597	2305	2305	2305	2305	0
250	20240228	154900	954889597	2305	2305	2305	2305	0
251	20240228	154800	954889597	2305	2305	2305	2305	0
252	20240228	154700	954889597	2305	2305	2305	2305	0
253	20240228	154600	954889597	2305	2305	2305	2305	0
254	20240228	154500	954889597	2305	2305	2305	2305	0
255	20240228	154400	954889597	2305	2305	2305	2305	0
256	20240228	154300	954889597	2305	2305	2305	2305	0
257	20240228	154200	954889597	2305	2305	2305	2305	0
258	20240228	154100	954889597	2305	2305	2305	2305	0
259	20240228	154000	954889597	2305	2305	2305	2305	0
260	20240228	153900	954889597	2305	2305	2305	2305	0
261	20240228	153800	954889597	2305	2305	2305	2305	0
262	20240228	153700	954889597	2305	2305	2305	2305	0
263	20240228	153600	954889597	2305	2305	2305	2305	0
264	20240228	153500	954889597	2305	2305	2305	2305	0
265	20240228	153400	954889597	2305	2305	2305	2305	0
266	20240228	153300	954889597	2305	2305	2305	2305	0
267	20240228	153200	954889597	2305	2305	2305	2305	0
268	20240228	153100	954889597	2305	2305	2305	2305	0
269	20240228	153000	954889597	2305	2305	2305	2305	0
270	20240228	152900	954889597	2305	2305	2305	2305	0
271	20240228	152800	954889597	2305	2305	2305	2305	0
272	20240228	152700	954889597	2305	2305	2305	2305	0
273	20240228	152600	954889597	2305	2305	2305	2305	0
274	20240228	152500	954889597	2305	2305	2305	2305	0
275	20240228	152400	954889597	2305	2305	2305	2305	0
276	20240228	152300	954889597	2305	2305	2305	2305	0
277	20240228	152200	954889597	2305	2305	2305	2305	0
278	20240228	152100	954889597	2305	2305	2305	2305	0
279	20240228	152000	954889597	2305	2305	2305	2305	0
280	20240228	151900	954889597	2305	2305	2305	2305	0
281	20240228	151800	954889597	2305	2305	2305	2305	0
282	20240228	151700	954889597	2305	2305	2305	2305	0
283	20240228	151600	954889597	2305	2305	2305	2305	0
284	20240228	151500	954889597	2305	2305	2305	2305	0
285	20240228	151400	954889597	2305	2305	2305	2305	0
286	20240228	151300	954889597	2305	2305	2305	2305	183
287	20240228	151200	954467782	2305	2305	2305	2305	0
288	20240228	151100	954467782	2305	2305	2305	2305	0
289	20240228	151000	954467782	2305	2305	2305	2305	0
290	20240228	150900	954467782	2305	2305	2305	2305	0
291	20240228	150800	954467782	2305	2305	2305	2305	192
292	20240228	150700	954025222	2305	2305	2305	2305	0
293	20240228	150600	954025222	2305	2305	2305	2305	0
294	20240228	150500	954025222	2305	2305	2305	2305	0
295	20240228	150400	954025222	2305	2305	2305	2305	300
296	20240228	150300	953333722	2305	2305	2305	2305	0
297	20240228	150200	953333722	2305	2305	2305	2305	19
298	20240228	150100	953289927	2305	2305	2305	2305	0
299	20240228	150000	953289927	2305	2305	2305	2305	718
300	20240228	145900	951634937	2305	2305	2305	2305	0
301	20240228	145800	951634937	2305	2305	2305	2305	0
302	20240228	145700	951634937	2305	2305	2305	2305	0
303	20240228	145600	951634937	2305	2305	2305	2305	0
304	20240228	145500	951634937	2305	2305	2305	2305	0
305	20240228	145400	951634937	2305	2305	2305	2305	0
306	20240228	145300	951634937	2305	2305	2305	2305	0
307	20240228	145200	951634937	2305	2305	2305	2305	0
308	20240228	145100	951634937	2305	2305	2305	2305	0
309	20240228	145000	951634937	2305	2305	2305	2305	20
310	20240228	144900	951588837	2305	2305	2305	2305	0
311	20240228	144800	951588837	2305	2305	2305	2305	6
312	20240228	144700	951575007	2305	2305	2305	2305	0
313	20240228	144600	951575007	2305	2305	2305	2305	0
314	20240228	144500	951575007	2305	2305	2305	2305	0
315	20240228	144400	951575007	2305	2305	2305	2305	0
316	20240228	144300	951575007	2305	2305	2305	2305	0
317	20240228	144200	951575007	2305	2305	2305	2305	59
318	20240228	144100	951439012	2305	2305	2305	2305	0
319	20240228	144000	951439012	2305	2305	2305	2305	0
320	20240228	143900	951439012	2305	2305	2305	2305	0
321	20240228	143800	951439012	2305	2305	2305	2305	0
322	20240228	143700	951439012	2305	2305	2305	2305	3
323	20240228	143600	951432097	2305	2305	2305	2305	0
324	20240228	143500	951432097	2305	2305	2305	2305	0
325	20240228	143400	951432097	2305	2305	2305	2305	0
326	20240228	143300	951432097	2305	2305	2305	2305	640
327	20240228	143200	949956897	2305	2305	2305	2305	0
328	20240228	143100	949956897	2305	2305	2305	2305	0
329	20240228	143000	949956897	2305	2305	2305	2305	0
330	20240228	142900	949956897	2305	2305	2305	2305	0
331	20240228	142800	949956897	2305	2305	2305	2305	20
332	20240228	142700	949910797	2305	2305	2305	2305	28
333	20240228	142600	949846257	2305	2305	2305	2305	0
334	20240228	142500	949846257	2305	2305	2305	2305	0
335	20240228	142400	949846257	2305	2305	2305	2305	0
336	20240228	142300	949846257	2305	2305	2305	2305	100
337	20240228	142200	949615757	2305	2305	2305	2305	0
338	20240228	142100	949615757	2305	2305	2305	2305	0
339	20240228	142000	949615757	2305	2305	2305	2305	0
340	20240228	141900	949615757	2305	2305	2305	2305	0
341	20240228	141800	949615757	2305	2305	2305	2305	0
342	20240228	141700	949615757	2305	2305	2305	2305	0
343	20240228	141600	949615757	2305	2305	2305	2305	12
344	20240228	141500	949588097	2305	2305	2305	2305	0
345	20240228	141400	949588097	2305	2305	2305	2305	7
346	20240228	141300	949571962	2305	2305	2305	2305	0
347	20240228	141200	949571962	2305	2305	2305	2305	0
348	20240228	141100	949571962	2305	2305	2305	2305	0
349	20240228	141000	949571962	2305	2305	2305	2305	0
350	20240228	140900	949571962	2305	2305	2305	2305	0
351	20240228	140800	949571962	2305	2305	2305	2305	0
352	20240228	140700	949571962	2305	2305	2305	2305	0
353	20240228	140600	949571962	2305	2305	2305	2305	0
354	20240228	140500	949571962	2305	2305	2305	2305	0
355	20240228	140400	949571962	2305	2305	2305	2305	11
356	20240228	140300	949546607	2305	2305	2305	2305	0
357	20240228	140200	949546607	2305	2305	2305	2305	0
358	20240228	140100	949546607	2305	2305	2305	2305	0
359	20240228	140000	949546607	2305	2305	2305	2305	0
360	20240228	135900	949546607	2305	2305	2305	2305	0
361	20240228	135800	949546607	2305	2305	2305	2305	0
362	20240228	135700	949546607	2305	2305	2305	2305	0
363	20240228	135600	949546607	2305	2305	2305	2305	0
364	20240228	135500	949546607	2305	2305	2305	2305	0
365	20240228	135400	949546607	2305	2305	2305	2305	0
366	20240228	135300	949546607	2305	2305	2305	2305	0
367	20240228	135200	949546607	2305	2305	2305	2305	0
368	20240228	135100	949546607	2305	2305	2305	2305	0
369	20240228	135000	949546607	2305	2305	2305	2305	0
370	20240228	134900	949546607	2305	2305	2305	2305	0
371	20240228	134800	949546607	2305	2305	2305	2305	0
372	20240228	134700	949546607	2305	2305	2305	2305	0
373	20240228	134600	949546607	2305	2305	2305	2305	0
374	20240228	134500	949546607	2305	2305	2305	2305	0
375	20240228	134400	949546607	2305	2305	2305	2305	0
376	20240228	134300	949546607	2305	2305	2305	2305	0
377	20240228	134200	949546607	2305	2305	2305	2305	300
378	20240228	134100	948855107	2305	2305	2305	2305	30
379	20240228	134000	948785957	2305	2305	2305	2305	1
380	20240228	133900	948783652	2305	2305	2305	2305	0
381	20240228	133800	948783652	2305	2305	2305	2305	0
382	20240228	133700	948783652	2305	2305	2305	2305	0
383	20240228	133600	948783652	2305	2305	2305	2305	0
384	20240228	133500	948783652	2305	2305	2305	2305	0
385	20240228	133400	948783652	2305	2305	2305	2305	0
386	20240228	133300	948783652	2305	2305	2305	2305	0
387	20240228	133200	948783652	2305	2305	2305	2305	0
388	20240228	133100	948783652	2305	2305	2305	2305	0
389	20240228	133000	948783652	2305	2305	2305	2305	0
390	20240228	132900	948783652	2305	2305	2305	2305	0
391	20240228	132800	948783652	2305	2305	2305	2305	1
392	20240228	132700	948781347	2305	2305	2305	2305	100
393	20240228	132600	948550847	2305	2305	2305	2305	2850
394	20240228	132500	941981597	2305	2305	2305	2305	0
395	20240228	132400	941981597	2305	2305	2305	2305	0
396	20240228	132300	941981597	2305	2305	2305	2305	0
397	20240228	132200	941981597	2305	2305	2305	2305	0
398	20240228	132100	941981597	2305	2305	2305	2305	63
399	20240228	132000	941836382	2305	2305	2305	2305	0
400	20240228	131900	941836382	2305	2305	2305	2305	150
401	20240228	131800	941490632	2305	2305	2305	2305	0
402	20240228	131700	941490632	2305	2305	2305	2305	0
403	20240228	131600	941490632	2305	2305	2305	2305	0
404	20240228	131500	941490632	2305	2305	2305	2305	0
405	20240228	131400	941490632	2305	2305	2305	2305	0
406	20240228	131300	941490632	2305	2305	2305	2305	99
407	20240228	131200	941262437	2305	2305	2305	2305	0
408	20240228	131100	941262437	2305	2305	2305	2305	0
409	20240228	131000	941262437	2305	2305	2305	2305	5
410	20240228	130900	941250912	2305	2305	2305	2305	0
411	20240228	130800	941250912	2305	2305	2305	2305	0
412	20240228	130700	941250912	2305	2305	2305	2305	0
413	20240228	130600	941250912	2305	2305	2305	2305	0
414	20240228	130500	941250912	2305	2305	2305	2305	0
415	20240228	130400	941250912	2305	2305	2305	2305	0
416	20240228	130300	941250912	2305	2305	2305	2305	0
417	20240228	130200	941250912	2305	2305	2305	2305	0
418	20240228	130100	941250912	2305	2305	2305	2305	0
419	20240228	130000	941250912	2305	2305	2305	2305	0
420	20240228	125900	941250912	2305	2305	2305	2305	0
421	20240228	125800	941250912	2305	2305	2305	2305	0
422	20240228	125700	941250912	2305	2305	2305	2305	0
423	20240228	125600	941250912	2305	2305	2305	2305	0
424	20240228	125500	941250912	2305	2305	2305	2305	237
425	20240228	125400	940704627	2305	2305	2305	2305	0
426	20240228	125300	940704627	2305	2305	2305	2305	0
427	20240228	125200	940704627	2305	2305	2305	2305	0
428	20240228	125100	940704627	2305	2305	2305	2305	0
429	20240228	125000	940704627	2305	2305	2305	2305	0
430	20240228	124900	940704627	2305	2305	2305	2305	0
431	20240228	124800	940704627	2305	2305	2305	2305	0
432	20240228	124700	940704627	2305	2305	2305	2305	0
433	20240228	124600	940704627	2305	2305	2305	2305	0
434	20240228	124500	940704627	2305	2305	2305	2305	0
435	20240228	124400	940704627	2305	2305	2305	2305	0
436	20240228	124300	940704627	2305	2305	2305	2305	0
437	20240228	124200	940704627	2305	2305	2305	2305	0
438	20240228	124100	940704627	2305	2305	2305	2305	0
439	20240228	124000	940704627	2305	2305	2305	2305	0
440	20240228	123900	940704627	2305	2305	2305	2305	0
441	20240228	123800	940704627	2305	2305	2305	2305	0
442	20240228	123700	940704627	2305	2305	2305	2305	0
443	20240228	123600	940704627	2305	2305	2305	2305	0
444	20240228	123500	940704627	2305	2305	2305	2305	0
445	20240228	123400	940704627	2305	2305	2305	2305	0
446	20240228	123300	940704627	2305	2305	2305	2305	0
447	20240228	123200	940704627	2305	2305	2305	2305	0
448	20240228	123100	940704627	2305	2305	2305	2305	0
449	20240228	123000	940704627	2305	2305	2305	2305	0
450	20240228	122900	940704627	2305	2305	2305	2305	34
451	20240228	122800	940626257	2305	2305	2305	2305	0
452	20240228	122700	940626257	2305	2305	2305	2305	0
453	20240228	122600	940626257	2305	2305	2305	2305	0
454	20240228	122500	940626257	2305	2305	2305	2305	0
455	20240228	122400	940626257	2305	2305	2305	2305	0
456	20240228	122300	940626257	2305	2305	2305	2305	0
457	20240228	122200	940626257	2305	2305	2305	2305	0
458	20240228	122100	940626257	2305	2305	2305	2305	0
459	20240228	122000	940626257	2305	2305	2305	2305	0
460	20240228	121900	940626257	2305	2305	2305	2305	0
461	20240228	121800	940626257	2305	2305	2305	2305	0
462	20240228	121700	940626257	2305	2305	2305	2305	0
463	20240228	121600	940626257	2305	2305	2305	2305	0
464	20240228	121500	940626257	2305	2305	2305	2305	0
465	20240228	121400	940626257	2305	2305	2305	2305	41
466	20240228	121300	940531752	2305	2305	2305	2305	0
467	20240228	121200	940531752	2305	2305	2305	2305	0
468	20240228	121100	940531752	2305	2305	2305	2305	0
469	20240228	121000	940531752	2305	2305	2305	2305	5
470	20240228	120900	940520227	2305	2305	2305	2305	0
471	20240228	120800	940520227	2305	2305	2305	2305	19
472	20240228	120700	940476432	2305	2305	2305	2305	0
473	20240228	120600	940476432	2305	2305	2305	2305	1
474	20240228	120500	940474127	2305	2305	2305	2305	0
475	20240228	120400	940474127	2305	2305	2305	2305	0
476	20240228	120300	940474127	2305	2305	2305	2305	0
477	20240228	120200	940474127	2305	2305	2305	2305	0
478	20240228	120100	940474127	2305	2305	2305	2305	0
479	20240228	120000	940474127	2305	2305	2305	2305	1
480	20240228	115900	940471822	2305	2305	2305	2305	0
481	20240228	115800	940471822	2305	2305	2305	2305	0
482	20240228	115700	940471822	2305	2305	2305	2305	0
483	20240228	115600	940471822	2305	2305	2305	2305	0
484	20240228	115500	940471822	2305	2305	2305	2305	9
485	20240228	115400	940451077	2305	2305	2305	2305	0
486	20240228	115300	940451077	2305	2305	2305	2305	0
487	20240228	115200	940451077	2305	2305	2305	2305	0
488	20240228	115100	940451077	2305	2305	2305	2305	0
489	20240228	115000	940451077	2305	2305	2305	2305	0
490	20240228	114900	940451077	2305	2305	2305	2305	0
491	20240228	114800	940451077	2305	2305	2305	2305	0
492	20240228	114700	940451077	2305	2305	2305	2305	0
493	20240228	114600	940451077	2305	2305	2305	2305	0
494	20240228	114500	940451077	2305	2305	2305	2305	0
495	20240228	114400	940451077	2305	2305	2305	2305	10
496	20240228	114300	940428027	2305	2305	2305	2305	0
497	20240228	114200	940428027	2305	2305	2305	2305	0
498	20240228	114100	940428027	2305	2305	2305	2305	0
499	20240228	114000	940428027	2305	2305	2305	2305	9
500	20240228	113900	940407282	2305	2305	2305	2305	0
501	20240228	113800	940407282	2305	2305	2305	2305	10
502	20240228	113700	940384232	2305	2305	2305	2305	525
503	20240228	113600	939174107	2305	2305	2305	2305	3000
504	20240228	113500	932259107	2305	2305	2305	2305	0
505	20240228	113400	932259107	2305	2305	2305	2305	0
506	20240228	113300	932259107	2305	2305	2305	2305	0
507	20240228	113200	932259107	2305	2305	2305	2305	0
508	20240228	113100	932259107	2305	2305	2305	2305	1
509	20240228	113000	932256802	2305	2305	2305	2305	0
510	20240228	112900	932256802	2305	2305	2305	2305	1
511	20240228	112800	932254497	2305	2305	2305	2305	0
512	20240228	112700	932254497	2305	2305	2305	2305	5
513	20240228	112600	932242972	2305	2305	2305	2305	439
514	20240228	112500	931231077	2305	2305	2305	2305	10
515	20240228	112400	931208027	2305	2305	2305	2305	0
516	20240228	112300	931208027	2305	2305	2305	2305	0
517	20240228	112200	931208027	2305	2305	2305	2305	0
518	20240228	112100	931208027	2305	2305	2305	2305	0
519	20240228	112000	931208027	2305	2305	2305	2305	0
520	20240228	111900	931208027	2305	2305	2305	2305	0
521	20240228	111800	931208027	2305	2305	2305	2305	2
522	20240228	111700	931203417	2305	2305	2305	2305	57
523	20240228	111600	931072032	2305	2305	2305	2305	0
524	20240228	111500	931072032	2305	2305	2305	2305	0
525	20240228	111400	931072032	2305	2305	2305	2305	2685
526	20240228	111300	924883107	2305	2305	2305	2305	0
527	20240228	111200	924883107	2305	2305	2305	2305	47
528	20240228	111100	924774772	2305	2305	2305	2305	0
529	20240228	111000	924774772	2305	2305	2305	2305	0
530	20240228	110900	924774772	2305	2305	2305	2305	0
531	20240228	110800	924774772	2305	2305	2305	2305	0
532	20240228	110700	924774772	2305	2305	2305	2305	0
533	20240228	110600	924774772	2305	2305	2305	2305	0
534	20240228	110500	924774772	2305	2305	2305	2305	0
535	20240228	110400	924774772	2305	2305	2305	2305	500
536	20240228	110300	923622272	2305	2305	2305	2305	0
537	20240228	110200	923622272	2305	2305	2305	2305	0
538	20240228	110100	923622272	2305	2305	2305	2305	76
539	20240228	110000	923447092	2305	2305	2305	2305	4
540	20240228	105900	923437872	2305	2305	2305	2305	0
541	20240228	105800	923437872	2305	2305	2305	2305	4
542	20240228	105700	923428652	2305	2305	2305	2305	0
543	20240228	105600	923428652	2305	2305	2305	2305	8
544	20240228	105500	923410212	2305	2305	2305	2305	0
545	20240228	105400	923410212	2305	2305	2305	2305	0
546	20240228	105300	923410212	2305	2305	2305	2305	0
547	20240228	105200	923410212	2305	2305	2305	2305	20
548	20240228	105100	923364112	2305	2305	2305	2305	0
549	20240228	105000	923364112	2305	2305	2305	2305	0
550	20240228	104900	923364112	2305	2305	2305	2305	100
551	20240228	104800	923133612	2305	2305	2305	2305	0
552	20240228	104700	923133612	2305	2305	2305	2305	3615
553	20240228	104600	914801037	2305	2305	2305	2305	0
554	20240228	104500	914801037	2305	2305	2305	2305	0
555	20240228	104400	914801037	2305	2305	2305	2305	0
556	20240228	104300	914801037	2305	2305	2305	2305	1
557	20240228	104200	914798732	2305	2305	2305	2305	0
558	20240228	104100	914798732	2305	2305	2305	2305	60
559	20240228	104000	914660432	2305	2305	2305	2305	1
560	20240228	103900	914658127	2305	2305	2305	2305	0
561	20240228	103800	914658127	2305	2305	2305	2305	0
562	20240228	103700	914658127	2305	2305	2305	2305	0
563	20240228	103600	914658127	2305	2305	2305	2305	3
564	20240228	103500	914651212	2305	2305	2305	2305	127
565	20240228	103400	914358477	2305	2305	2305	2305	1000
566	20240228	103300	912053477	2305	2305	2305	2305	0
567	20240228	103200	912053477	2305	2305	2305	2305	52
568	20240228	103100	911933617	2305	2305	2305	2305	133
569	20240228	103000	911627052	2305	2305	2305	2305	0
570	20240228	102900	911627052	2305	2305	2305	2305	20
571	20240228	102800	911580952	2305	2305	2305	2305	0
572	20240228	102700	911580952	2305	2305	2305	2305	300
573	20240228	102600	910889452	2305	2305	2305	2305	0
574	20240228	102500	910889452	2305	2305	2305	2305	0
575	20240228	102400	910889452	2305	2305	2305	2305	100
576	20240228	102300	910658952	2305	2305	2305	2305	701
577	20240228	102200	909043147	2305	2305	2305	2305	0
578	20240228	102100	909043147	2305	2305	2305	2305	1
579	20240228	102000	909040842	2305	2305	2305	2305	0
580	20240228	101900	909040842	2305	2305	2305	2305	10
581	20240228	101800	909017792	2305	2305	2305	2305	5
582	20240228	101700	909006267	2305	2305	2305	2305	26
583	20240228	101600	908946337	2305	2305	2305	2305	216
584	20240228	101500	908448457	2305	2305	2305	2305	1
585	20240228	101400	908446152	2305	2305	2305	2305	1
586	20240228	101300	908443847	2305	2305	2305	2305	2700
587	20240228	101200	902220347	2305	2305	2305	2305	53
588	20240228	101100	902098182	2305	2305	2305	2305	0
589	20240228	101000	902098182	2305	2305	2305	2305	137
590	20240228	100900	901782397	2305	2305	2305	2305	0
591	20240228	100800	901782397	2305	2305	2305	2305	0
592	20240228	100700	901782397	2305	2305	2305	2305	0
593	20240228	100600	901782397	2305	2305	2305	2305	34
594	20240228	100500	901704027	2305	2305	2305	2305	128
595	20240228	100400	901408987	2305	2305	2305	2305	701
596	20240228	100300	899793182	2305	2305	2305	2305	1
597	20240228	100200	899790877	2305	2305	2305	2305	0
598	20240228	100100	899790877	2305	2305	2305	2305	120
599	20240228	100000	899514277	2305	2305	2305	2305	0
600	20240228	095900	899514277	2305	2305	2305	2305	10
601	20240228	095800	899491227	2305	2305	2305	2305	348
602	20240228	095700	898689087	2305	2305	2305	2305	166
603	20240228	095600	898306457	2305	2305	2305	2305	2400
604	20240228	095500	892774457	2305	2305	2305	2305	3153
605	20240228	095400	885506792	2305	2305	2305	2305	3
606	20240228	095300	885499877	2305	2305	2305	2305	3
607	20240228	095200	885492962	2305	2305	2305	2305	197
608	20240228	095100	885038877	2305	2305	2305	2305	0
609	20240228	095000	885038877	2305	2305	2305	2305	73
610	20240228	094900	884870612	2305	2305	2305	2305	92
611	20240228	094800	884658552	2305	2305	2305	2305	0
612	20240228	094700	884658552	2305	2305	2305	2305	136
613	20240228	094600	884345072	2305	2305	2305	2305	50
614	20240228	094500	884229822	2305	2305	2305	2305	303
615	20240228	094400	883531407	2305	2305	2305	2305	1132
616	20240228	094300	880922147	2305	2305	2305	2305	2
617	20240228	094200	880917537	2305	2305	2305	2305	79
618	20240228	094100	880735442	2305	2305	2305	2305	703
619	20240228	094000	879115027	2305	2305	2305	2305	25
620	20240228	093900	879057402	2305	2305	2305	2305	206
621	20240228	093800	878582572	2305	2305	2305	2305	70
622	20240228	093700	878421222	2305	2305	2305	2305	597
623	20240228	093600	877045137	2305	2305	2305	2305	200
624	20240228	093500	876584137	2305	2305	2305	2305	2133
625	20240228	093400	871667572	2305	2305	2305	2305	574
626	20240228	093300	870344502	2305	2305	2305	2305	511
627	20240228	093200	869166647	2305	2305	2305	2305	942
628	20240228	093100	866995337	2305	2305	2305	2305	56
629	20240228	093000	866866257	2305	2305	2305	2305	711
630	20240228	092900	865227402	2305	2305	2305	2305	39
631	20240228	092800	865137507	2305	2305	2305	2305	1110
632	20240228	092700	862578957	2305	2305	2305	2305	150
633	20240228	092600	862233207	2305	2305	2305	2305	10
634	20240228	092500	862210157	2305	2305	2305	2305	18
635	20240228	092400	862168667	2305	2305	2305	2305	886
636	20240228	092300	860126437	2305	2305	2305	2305	1949
637	20240228	092200	855633992	2305	2305	2305	2305	1570
638	20240228	092100	852015142	2305	2305	2305	2305	5000
639	20240228	092000	840490142	2305	2305	2305	2305	1509
640	20240228	091900	837011897	2305	2305	2305	2305	125
641	20240228	091800	836723772	2305	2305	2305	2305	5822
642	20240228	091700	823304062	2305	2305	2305	2305	1290
643	20240228	091600	820330612	2305	2305	2305	2305	1581
644	20240228	091500	816686407	2305	2305	2305	2305	1306
645	20240228	091400	813676077	2305	2305	2305	2305	2969
646	20240228	091300	806832532	2305	2305	2305	2305	2028
647	20240228	091200	802157992	2305	2305	2305	2305	4884
648	20240228	091100	790900372	2305	2305	2305	2305	28928
649	20240228	091000	724221332	2305	2305	2305	2305	3364
650	20240228	090900	716467312	2305	2305	2305	2305	2171
651	20240228	090800	711463157	2305	2305	2305	2305	2985
652	20240228	090700	704582732	2305	2305	2305	2305	879
653	20240228	090600	702556637	2305	2305	2305	2305	59367
654	20240228	090500	565715702	2305	2305	2305	2305	34312
655	20240228	090400	486626542	2305	2305	2305	2305	142953
656	20240228	090300	157119877	2200	2200	2200	2200	0
657	20240228	090200	157119877	2200	2080	2200	2075	53375
658	20240228	090100	45722187	2055	2055	2055	2055	0
659	20240228	090000	45722187	2055	1919	2055	1916	23709