KissMeData/061250/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193900	250464337	1696	1696	1696	1696	3101
3	20240228	193800	250464337	1696	1696	1696	1696	0
4	20240228	193700	250464337	1696	1696	1696	1696	0
5	20240228	193600	250464337	1696	1696	1696	1696	0
6	20240228	193500	250464337	1696	1696	1696	1696	0
7	20240228	193400	250464337	1696	1696	1696	1696	0
8	20240228	193300	250464337	1696	1696	1696	1696	0
9	20240228	193200	250464337	1696	1696	1696	1696	0
10	20240228	193100	250464337	1696	1696	1696	1696	0
11	20240228	193000	250464337	1696	1696	1696	1696	0
12	20240228	192900	250464337	1696	1696	1696	1696	0
13	20240228	192800	250464337	1696	1696	1696	1696	0
14	20240228	192700	250464337	1696	1696	1696	1696	0
15	20240228	192600	250464337	1696	1696	1696	1696	0
16	20240228	192500	250464337	1696	1696	1696	1696	0
17	20240228	192400	250464337	1696	1696	1696	1696	0
18	20240228	192300	250464337	1696	1696	1696	1696	0
19	20240228	192200	250464337	1696	1696	1696	1696	0
20	20240228	192100	250464337	1696	1696	1696	1696	0
21	20240228	192000	250464337	1696	1696	1696	1696	0
22	20240228	191900	250464337	1696	1696	1696	1696	0
23	20240228	191800	250464337	1696	1696	1696	1696	0
24	20240228	191700	250464337	1696	1696	1696	1696	0
25	20240228	191600	250464337	1696	1696	1696	1696	0
26	20240228	191500	250464337	1696	1696	1696	1696	0
27	20240228	191400	250464337	1696	1696	1696	1696	0
28	20240228	191300	250464337	1696	1696	1696	1696	0
29	20240228	191200	250464337	1696	1696	1696	1696	0
30	20240228	191100	250464337	1696	1696	1696	1696	0
31	20240228	191000	250464337	1696	1696	1696	1696	0
32	20240228	190900	250464337	1696	1696	1696	1696	3101
33	20240228	190800	250464337	1696	1696	1696	1696	0
34	20240228	190700	250464337	1696	1696	1696	1696	0
35	20240228	190600	250464337	1696	1696	1696	1696	0
36	20240228	190500	250464337	1696	1696	1696	1696	0
37	20240228	190400	250464337	1696	1696	1696	1696	0
38	20240228	190300	250464337	1696	1696	1696	1696	0
39	20240228	190200	250464337	1696	1696	1696	1696	0
40	20240228	190100	250464337	1696	1696	1696	1696	0
41	20240228	190000	250464337	1696	1696	1696	1696	0
42	20240228	185900	250464337	1696	1696	1696	1696	0
43	20240228	185800	250464337	1696	1696	1696	1696	0
44	20240228	185700	250464337	1696	1696	1696	1696	0
45	20240228	185600	250464337	1696	1696	1696	1696	0
46	20240228	185500	250464337	1696	1696	1696	1696	0
47	20240228	185400	250464337	1696	1696	1696	1696	0
48	20240228	185300	250464337	1696	1696	1696	1696	0
49	20240228	185200	250464337	1696	1696	1696	1696	0
50	20240228	185100	250464337	1696	1696	1696	1696	0
51	20240228	185000	250464337	1696	1696	1696	1696	0
52	20240228	184900	250464337	1696	1696	1696	1696	0
53	20240228	184800	250464337	1696	1696	1696	1696	0
54	20240228	184700	250464337	1696	1696	1696	1696	0
55	20240228	184600	250464337	1696	1696	1696	1696	0
56	20240228	184500	250464337	1696	1696	1696	1696	0
57	20240228	184400	250464337	1696	1696	1696	1696	0
58	20240228	184300	250464337	1696	1696	1696	1696	0
59	20240228	184200	250464337	1696	1696	1696	1696	0
60	20240228	184100	250464337	1696	1696	1696	1696	0
61	20240228	184000	250464337	1696	1696	1696	1696	0
62	20240228	183900	250464337	1696	1696	1696	1696	3101
63	20240228	183800	250464337	1696	1696	1696	1696	0
64	20240228	183700	250464337	1696	1696	1696	1696	0
65	20240228	183600	250464337	1696	1696	1696	1696	0
66	20240228	183500	250464337	1696	1696	1696	1696	0
67	20240228	183400	250464337	1696	1696	1696	1696	0
68	20240228	183300	250464337	1696	1696	1696	1696	0
69	20240228	183200	250464337	1696	1696	1696	1696	0
70	20240228	183100	250464337	1696	1696	1696	1696	0
71	20240228	183000	250464337	1696	1696	1696	1696	0
72	20240228	182900	250464337	1696	1696	1696	1696	0
73	20240228	182800	250464337	1696	1696	1696	1696	0
74	20240228	182700	250464337	1696	1696	1696	1696	0
75	20240228	182600	250464337	1696	1696	1696	1696	0
76	20240228	182500	250464337	1696	1696	1696	1696	0
77	20240228	182400	250464337	1696	1696	1696	1696	0
78	20240228	182300	250464337	1696	1696	1696	1696	0
79	20240228	182200	250464337	1696	1696	1696	1696	0
80	20240228	182100	250464337	1696	1696	1696	1696	0
81	20240228	182000	250464337	1696	1696	1696	1696	0
82	20240228	181900	250464337	1696	1696	1696	1696	0
83	20240228	181800	250464337	1696	1696	1696	1696	0
84	20240228	181700	250464337	1696	1696	1696	1696	0
85	20240228	181600	250464337	1696	1696	1696	1696	0
86	20240228	181500	250464337	1696	1696	1696	1696	0
87	20240228	181400	250464337	1696	1696	1696	1696	0
88	20240228	181300	250464337	1696	1696	1696	1696	0
89	20240228	181200	250464337	1696	1696	1696	1696	0
90	20240228	181100	250464337	1696	1696	1696	1696	0
91	20240228	181000	250464337	1696	1696	1696	1696	0
92	20240228	180900	250464337	1696	1696	1696	1696	3101
93	20240228	180800	250464337	1696	1696	1696	1696	0
94	20240228	180700	250464337	1696	1696	1696	1696	0
95	20240228	180600	250464337	1696	1696	1696	1696	0
96	20240228	180500	250464337	1696	1696	1696	1696	0
97	20240228	180400	250464337	1696	1696	1696	1696	0
98	20240228	180300	250464337	1696	1696	1696	1696	0
99	20240228	180200	250464337	1696	1696	1696	1696	0
100	20240228	180100	250464337	1696	1696	1696	1696	0
101	20240228	180000	250464337	1696	1696	1696	1696	0
102	20240228	175900	250464337	1696	1696	1696	1696	0
103	20240228	175800	250464337	1696	1696	1696	1696	0
104	20240228	175700	250464337	1696	1696	1696	1696	0
105	20240228	175600	250464337	1696	1696	1696	1696	0
106	20240228	175500	250464337	1696	1696	1696	1696	0
107	20240228	175400	250464337	1696	1696	1696	1696	0
108	20240228	175300	250464337	1696	1696	1696	1696	0
109	20240228	175200	250464337	1696	1696	1696	1696	0
110	20240228	175100	250464337	1696	1696	1696	1696	0
111	20240228	175000	250464337	1696	1696	1696	1696	0
112	20240228	174900	250464337	1696	1696	1696	1696	0
113	20240228	174800	250464337	1696	1696	1696	1696	0
114	20240228	174700	250464337	1696	1696	1696	1696	0
115	20240228	174600	250464337	1696	1696	1696	1696	0
116	20240228	174500	250464337	1696	1696	1696	1696	0
117	20240228	174400	250464337	1696	1696	1696	1696	0
118	20240228	174300	250464337	1696	1696	1696	1696	0
119	20240228	174200	250464337	1696	1696	1696	1696	0
120	20240228	174100	250464337	1696	1696	1696	1696	0
121	20240228	174000	250464337	1696	1696	1696	1696	0
122	20240228	173900	250464337	1696	1696	1696	1696	3101
123	20240228	173800	250464337	1696	1696	1696	1696	0
124	20240228	173700	250464337	1696	1696	1696	1696	0
125	20240228	173600	250464337	1696	1696	1696	1696	0
126	20240228	173500	250464337	1696	1696	1696	1696	0
127	20240228	173400	250464337	1696	1696	1696	1696	0
128	20240228	173300	250464337	1696	1696	1696	1696	0
129	20240228	173200	250464337	1696	1696	1696	1696	0
130	20240228	173100	250464337	1696	1696	1696	1696	0
131	20240228	173000	250464337	1696	1696	1696	1696	0
132	20240228	172900	250464337	1696	1696	1696	1696	0
133	20240228	172800	250464337	1696	1696	1696	1696	0
134	20240228	172700	250464337	1696	1696	1696	1696	0
135	20240228	172600	250464337	1696	1696	1696	1696	0
136	20240228	172500	250464337	1696	1696	1696	1696	0
137	20240228	172400	250464337	1696	1696	1696	1696	0
138	20240228	172300	250464337	1696	1696	1696	1696	0
139	20240228	172200	250464337	1696	1696	1696	1696	0
140	20240228	172100	250464337	1696	1696	1696	1696	0
141	20240228	172000	250464337	1696	1696	1696	1696	0
142	20240228	171900	250464337	1696	1696	1696	1696	0
143	20240228	171800	250464337	1696	1696	1696	1696	0
144	20240228	171700	250464337	1696	1696	1696	1696	0
145	20240228	171600	250464337	1696	1696	1696	1696	0
146	20240228	171500	250464337	1696	1696	1696	1696	0
147	20240228	171400	250464337	1696	1696	1696	1696	0
148	20240228	171300	250464337	1696	1696	1696	1696	0
149	20240228	171200	250464337	1696	1696	1696	1696	0
150	20240228	171100	250464337	1696	1696	1696	1696	0
151	20240228	171000	250464337	1696	1696	1696	1696	0
152	20240228	170900	250464337	1696	1696	1696	1696	3101
153	20240228	170800	250464337	1696	1696	1696	1696	0
154	20240228	170700	250464337	1696	1696	1696	1696	0
155	20240228	170600	250464337	1696	1696	1696	1696	0
156	20240228	170500	250464337	1696	1696	1696	1696	0
157	20240228	170400	250464337	1696	1696	1696	1696	0
158	20240228	170300	250464337	1696	1696	1696	1696	0
159	20240228	170200	250464337	1696	1696	1696	1696	0
160	20240228	170100	250464337	1696	1696	1696	1696	0
161	20240228	170000	250464337	1696	1696	1696	1696	0
162	20240228	165900	250464337	1696	1696	1696	1696	0
163	20240228	165800	250464337	1696	1696	1696	1696	0
164	20240228	165700	250464337	1696	1696	1696	1696	0
165	20240228	165600	250464337	1696	1696	1696	1696	0
166	20240228	165500	250464337	1696	1696	1696	1696	0
167	20240228	165400	250464337	1696	1696	1696	1696	0
168	20240228	165300	250464337	1696	1696	1696	1696	0
169	20240228	165200	250464337	1696	1696	1696	1696	0
170	20240228	165100	250464337	1696	1696	1696	1696	0
171	20240228	165000	250464337	1696	1696	1696	1696	0
172	20240228	164900	250464337	1696	1696	1696	1696	0
173	20240228	164800	250464337	1696	1696	1696	1696	0
174	20240228	164700	250464337	1696	1696	1696	1696	0
175	20240228	164600	250464337	1696	1696	1696	1696	0
176	20240228	164500	250464337	1696	1696	1696	1696	0
177	20240228	164400	250464337	1696	1696	1696	1696	0
178	20240228	164300	250464337	1696	1696	1696	1696	0
179	20240228	164200	250464337	1696	1696	1696	1696	0
180	20240228	164100	250464337	1696	1696	1696	1696	0
181	20240228	164000	250464337	1696	1696	1696	1696	0
182	20240228	163900	250464337	1696	1696	1696	1696	3101
183	20240228	163800	250464337	1696	1696	1696	1696	0
184	20240228	163700	250464337	1696	1696	1696	1696	0
185	20240228	163600	250464337	1696	1696	1696	1696	0
186	20240228	163500	250464337	1696	1696	1696	1696	0
187	20240228	163400	250464337	1696	1696	1696	1696	0
188	20240228	163300	250464337	1696	1696	1696	1696	0
189	20240228	163200	250464337	1696	1696	1696	1696	0
190	20240228	163100	250464337	1696	1696	1696	1696	0
191	20240228	163000	250464337	1696	1696	1696	1696	0
192	20240228	162900	250464337	1696	1696	1696	1696	0
193	20240228	162800	250464337	1696	1696	1696	1696	0
194	20240228	162700	250464337	1696	1696	1696	1696	0
195	20240228	162600	250464337	1696	1696	1696	1696	0
196	20240228	162500	250464337	1696	1696	1696	1696	0
197	20240228	162400	250464337	1696	1696	1696	1696	0
198	20240228	162300	250464337	1696	1696	1696	1696	0
199	20240228	162200	250464337	1696	1696	1696	1696	0
200	20240228	162100	250464337	1696	1696	1696	1696	0
201	20240228	162000	250464337	1696	1696	1696	1696	0
202	20240228	161900	250464337	1696	1696	1696	1696	0
203	20240228	161800	250464337	1696	1696	1696	1696	0
204	20240228	161700	250464337	1696	1696	1696	1696	0
205	20240228	161600	250464337	1696	1696	1696	1696	0
206	20240228	161500	250464337	1696	1696	1696	1696	0
207	20240228	161400	250464337	1696	1696	1696	1696	0
208	20240228	161300	250464337	1696	1696	1696	1696	0
209	20240228	161200	250464337	1696	1696	1696	1696	0
210	20240228	161100	250464337	1696	1696	1696	1696	0
211	20240228	161000	250464337	1696	1696	1696	1696	0
212	20240228	160900	250464337	1696	1696	1696	1696	3101
213	20240228	160800	250464337	1696	1696	1696	1696	0
214	20240228	160700	250464337	1696	1696	1696	1696	0
215	20240228	160600	250464337	1696	1696	1696	1696	0
216	20240228	160500	250464337	1696	1696	1696	1696	0
217	20240228	160400	250464337	1696	1696	1696	1696	0
218	20240228	160300	250464337	1696	1696	1696	1696	0
219	20240228	160200	250464337	1696	1696	1696	1696	0
220	20240228	160100	250464337	1696	1696	1696	1696	0
221	20240228	160000	250464337	1696	1696	1696	1696	0
222	20240228	155900	250464337	1696	1696	1696	1696	0
223	20240228	155800	250464337	1696	1696	1696	1696	0
224	20240228	155700	250464337	1696	1696	1696	1696	0
225	20240228	155600	250464337	1696	1696	1696	1696	0
226	20240228	155500	250464337	1696	1696	1696	1696	0
227	20240228	155400	250464337	1696	1696	1696	1696	0
228	20240228	155300	250464337	1696	1696	1696	1696	0
229	20240228	155200	250464337	1696	1696	1696	1696	0
230	20240228	155100	250464337	1696	1696	1696	1696	0
231	20240228	155000	250464337	1696	1696	1696	1696	0
232	20240228	154900	250464337	1696	1696	1696	1696	0
233	20240228	154800	250464337	1696	1696	1696	1696	0
234	20240228	154700	250464337	1696	1696	1696	1696	0
235	20240228	154600	250464337	1696	1696	1696	1696	0
236	20240228	154500	250464337	1696	1696	1696	1696	0
237	20240228	154400	250464337	1696	1696	1696	1696	0
238	20240228	154300	250464337	1696	1696	1696	1696	0
239	20240228	154200	250464337	1696	1696	1696	1696	0
240	20240228	154100	250464337	1696	1696	1696	1696	0
241	20240228	154000	250464337	1696	1696	1696	1696	0
242	20240228	153900	250464337	1696	1696	1696	1696	3101
243	20240228	153800	250464337	1696	1696	1696	1696	0
244	20240228	153700	250464337	1696	1696	1696	1696	0
245	20240228	153600	250464337	1696	1696	1696	1696	0
246	20240228	153500	250464337	1696	1696	1696	1696	0
247	20240228	153400	250464337	1696	1696	1696	1696	0
248	20240228	153300	250464337	1696	1696	1696	1696	0
249	20240228	153200	250464337	1696	1696	1696	1696	0
250	20240228	153100	250464337	1696	1696	1696	1696	0
251	20240228	153000	250464337	1696	1696	1696	1696	3101
252	20240228	152900	245205041	1697	1697	1697	1697	0
253	20240228	152800	245205041	1697	1697	1697	1697	0
254	20240228	152700	245205041	1697	1697	1697	1697	0
255	20240228	152600	245205041	1697	1697	1697	1697	0
256	20240228	152500	245205041	1697	1697	1697	1697	0
257	20240228	152400	245205041	1697	1697	1697	1697	0
258	20240228	152300	245205041	1697	1697	1697	1697	0
259	20240228	152200	245205041	1697	1697	1697	1697	0
260	20240228	152100	245205041	1697	1697	1697	1697	0
261	20240228	152000	245205041	1697	1697	1697	1697	0
262	20240228	151900	245205041	1697	1697	1697	1697	101
263	20240228	151800	245033644	1697	1697	1697	1697	107
264	20240228	151700	244852065	1697	1692	1697	1692	715
265	20240228	151600	243639710	1692	1697	1698	1692	3715
266	20240228	151500	237341691	1697	1697	1697	1697	0
267	20240228	151400	237341691	1697	1697	1697	1697	21
268	20240228	151300	237306054	1697	1697	1697	1697	15
269	20240228	151200	237280599	1697	1695	1697	1695	3
270	20240228	151100	237275510	1696	1696	1696	1696	1
271	20240228	151000	237273814	1698	1698	1698	1698	0
272	20240228	150900	237273814	1698	1692	1698	1692	1722
273	20240228	150800	234360058	1692	1694	1694	1692	136
274	20240228	150700	234129916	1692	1692	1692	1692	0
275	20240228	150600	234129916	1692	1692	1692	1692	1000
276	20240228	150500	232437916	1692	1694	1694	1692	1782
277	20240228	150400	229420413	1695	1695	1695	1695	25
278	20240228	150300	229378038	1694	1695	1696	1694	131
279	20240228	150200	229156086	1695	1696	1696	1695	2
280	20240228	150100	229152695	1697	1697	1697	1697	0
281	20240228	150000	229152695	1697	1694	1697	1694	40
282	20240228	145900	229084845	1698	1698	1698	1698	0
283	20240228	145800	229084845	1698	1697	1698	1697	102
284	20240228	145700	228911749	1696	1696	1696	1695	432
285	20240228	145600	228179459	1695	1698	1698	1695	37
286	20240228	145500	228116738	1695	1695	1695	1695	1
287	20240228	145400	228115043	1698	1698	1698	1698	0
288	20240228	145300	228115043	1698	1698	1698	1698	0
289	20240228	145200	228115043	1698	1698	1698	1698	0
290	20240228	145100	228115043	1698	1698	1698	1695	3
291	20240228	145000	228109952	1698	1698	1698	1698	0
292	20240228	144900	228109952	1698	1698	1698	1698	0
293	20240228	144800	228109952	1698	1698	1698	1698	0
294	20240228	144700	228109952	1698	1698	1698	1698	0
295	20240228	144600	228109952	1698	1698	1698	1698	1
296	20240228	144500	228108254	1693	1696	1696	1693	873
297	20240228	144400	226629711	1698	1698	1698	1698	0
298	20240228	144300	226629711	1698	1698	1698	1698	0
299	20240228	144200	226629711	1698	1698	1698	1698	3
300	20240228	144100	226624617	1698	1698	1698	1698	0
301	20240228	144000	226624617	1698	1698	1698	1695	5
302	20240228	143900	226616130	1696	1696	1696	1696	319
303	20240228	143800	226075106	1697	1697	1697	1697	0
304	20240228	143700	226075106	1697	1697	1697	1697	1
305	20240228	143600	226073409	1697	1698	1698	1697	425
306	20240228	143500	225351874	1697	1697	1697	1697	1
307	20240228	143400	225350177	1697	1702	1702	1697	1229
308	20240228	143300	223261376	1702	1702	1702	1702	0
309	20240228	143200	223261376	1702	1702	1702	1702	0
310	20240228	143100	223261376	1702	1702	1702	1702	1
311	20240228	143000	223259674	1699	1699	1699	1699	0
312	20240228	142900	223259674	1699	1699	1699	1699	1
313	20240228	142800	223257975	1692	1692	1692	1692	0
314	20240228	142700	223257975	1692	1692	1692	1692	0
315	20240228	142600	223257975	1692	1692	1692	1692	655
316	20240228	142500	222149715	1692	1692	1692	1692	2298
317	20240228	142400	218261499	1695	1695	1695	1695	100
318	20240228	142300	218091999	1693	1695	1695	1693	439
319	20240228	142200	217348233	1695	1695	1695	1695	0
320	20240228	142100	217348233	1695	1695	1695	1695	743
321	20240228	142000	216088848	1695	1695	1695	1695	0
322	20240228	141900	216088848	1695	1695	1695	1695	1
323	20240228	141800	216087153	1695	1695	1695	1695	201
324	20240228	141700	215746458	1695	1695	1695	1695	2
325	20240228	141600	215743068	1692	1692	1692	1692	0
326	20240228	141500	215743068	1692	1694	1694	1692	2051
327	20240228	141400	212271878	1694	1694	1694	1694	0
328	20240228	141300	212271878	1694	1694	1694	1694	0
329	20240228	141200	212271878	1694	1694	1694	1694	0
330	20240228	141100	212271878	1694	1694	1694	1694	50
331	20240228	141000	212187178	1696	1696	1696	1696	0
332	20240228	140900	212187178	1696	1696	1696	1696	0
333	20240228	140800	212187178	1696	1696	1696	1696	0
334	20240228	140700	212187178	1696	1696	1696	1696	0
335	20240228	140600	212187178	1696	1696	1696	1696	1
336	20240228	140500	212185482	1695	1696	1696	1695	2484
337	20240228	140400	207973170	1696	1696	1696	1696	0
338	20240228	140300	207973170	1696	1696	1696	1696	68
339	20240228	140200	207857842	1696	1698	1698	1696	1275
340	20240228	140100	205694298	1700	1700	1700	1700	0
341	20240228	140000	205694298	1700	1700	1700	1700	98
342	20240228	135900	205527698	1699	1699	1699	1699	8
343	20240228	135800	205514106	1699	1698	1699	1698	3
344	20240228	135700	205509010	1699	1699	1699	1699	50
345	20240228	135600	205424060	1700	1700	1700	1700	0
346	20240228	135500	205424060	1700	1700	1700	1700	0
347	20240228	135400	205424060	1700	1700	1700	1700	3
348	20240228	135300	205418960	1701	1701	1701	1701	0
349	20240228	135200	205418960	1701	1701	1701	1701	1
350	20240228	135100	205417259	1700	1700	1700	1700	26
351	20240228	135000	205373059	1700	1700	1700	1700	2
352	20240228	134900	205369659	1700	1700	1700	1700	1
353	20240228	134800	205367959	1699	1699	1699	1699	0
354	20240228	134700	205367959	1699	1699	1699	1699	0
355	20240228	134600	205367959	1699	1699	1699	1699	0
356	20240228	134500	205367959	1699	1701	1701	1699	43
357	20240228	134400	205294829	1701	1701	1701	1701	1
358	20240228	134300	205293128	1701	1703	1703	1701	2554
359	20240228	134200	200943669	1703	1704	1704	1703	300
360	20240228	134100	200432718	1707	1707	1707	1707	2
361	20240228	134000	200429304	1707	1707	1707	1707	1
362	20240228	133900	200427597	1704	1704	1704	1704	1
363	20240228	133800	200425893	1708	1708	1708	1708	0
364	20240228	133700	200425893	1708	1700	1708	1700	201
365	20240228	133600	200084185	1699	1699	1699	1699	0
366	20240228	133500	200084185	1699	1699	1699	1699	2
367	20240228	133400	200080787	1696	1696	1696	1696	0
368	20240228	133300	200080787	1696	1700	1700	1696	795
369	20240228	133200	198732458	1702	1702	1702	1702	1
370	20240228	133100	198730756	1701	1702	1702	1701	2
371	20240228	133000	198727353	1709	1709	1709	1709	0
372	20240228	132900	198727353	1709	1709	1709	1709	0
373	20240228	132800	198727353	1709	1709	1709	1709	20
374	20240228	132700	198693173	1710	1710	1710	1710	18
375	20240228	132600	198662393	1711	1711	1711	1711	1
376	20240228	132500	198660682	1711	1711	1711	1711	0
377	20240228	132400	198660682	1711	1711	1711	1711	0
378	20240228	132300	198660682	1711	1711	1711	1711	0
379	20240228	132200	198660682	1711	1711	1711	1711	176
380	20240228	132100	198359546	1711	1711	1711	1711	0
381	20240228	132000	198359546	1711	1711	1711	1711	51
382	20240228	131900	198272285	1710	1710	1710	1710	300
383	20240228	131800	197759285	1714	1714	1714	1714	0
384	20240228	131700	197759285	1714	1710	1714	1704	2469
385	20240228	131600	193538563	1714	1694	1714	1694	3808
386	20240228	131500	187046898	1701	1695	1701	1694	2061
387	20240228	131400	183547118	1695	1695	1695	1695	0
388	20240228	131300	183547118	1695	1695	1695	1695	0
389	20240228	131200	183547118	1695	1695	1695	1695	100
390	20240228	131100	183377618	1695	1695	1695	1695	200
391	20240228	131000	183038618	1693	1693	1693	1693	600
392	20240228	130900	182022818	1694	1694	1694	1694	1
393	20240228	130800	182021124	1693	1693	1693	1693	0
394	20240228	130700	182021124	1693	1693	1693	1693	0
395	20240228	130600	182021124	1693	1693	1693	1693	100
396	20240228	130500	181851824	1693	1693	1693	1693	0
397	20240228	130400	181851824	1693	1693	1693	1693	0
398	20240228	130300	181851824	1693	1693	1693	1693	0
399	20240228	130200	181851824	1693	1693	1693	1693	0
400	20240228	130100	181851824	1693	1693	1693	1693	0
401	20240228	130000	181851824	1693	1693	1693	1693	0
402	20240228	125900	181851824	1693	1693	1693	1693	0
403	20240228	125800	181851824	1693	1693	1693	1693	0
404	20240228	125700	181851824	1693	1695	1695	1693	417
405	20240228	125600	181145839	1693	1693	1693	1693	0
406	20240228	125500	181145839	1693	1693	1693	1693	100
407	20240228	125400	180976539	1694	1694	1694	1694	105
408	20240228	125300	180798669	1695	1692	1695	1692	568
409	20240228	125200	179836062	1692	1692	1692	1692	0
410	20240228	125100	179836062	1692	1692	1692	1692	500
411	20240228	125000	178990062	1693	1693	1693	1693	0
412	20240228	124900	178990062	1693	1693	1693	1693	0
413	20240228	124800	178990062	1693	1695	1695	1693	302
414	20240228	124700	178478376	1695	1695	1695	1695	370
415	20240228	124600	177851226	1693	1693	1693	1693	0
416	20240228	124500	177851226	1693	1693	1693	1693	0
417	20240228	124400	177851226	1693	1695	1695	1693	51
418	20240228	124300	177764783	1693	1693	1693	1693	7
419	20240228	124200	177752932	1693	1693	1693	1693	7
420	20240228	124100	177741081	1693	1693	1693	1693	183
421	20240228	124000	177431262	1693	1693	1693	1693	26
422	20240228	123900	177387244	1693	1694	1694	1693	699
423	20240228	123800	176203163	1697	1698	1698	1694	12
424	20240228	123700	176182792	1699	1699	1699	1699	50
425	20240228	123600	176097842	1698	1698	1698	1698	0
426	20240228	123500	176097842	1698	1695	1698	1695	2
427	20240228	123400	176094449	1695	1695	1695	1695	1
428	20240228	123300	176092754	1694	1694	1694	1694	17
429	20240228	123200	176063956	1695	1695	1695	1695	0
430	20240228	123100	176063956	1695	1695	1695	1695	478
431	20240228	123000	175253746	1695	1695	1695	1695	226
432	20240228	122900	174870676	1694	1695	1695	1694	6113
433	20240228	122800	164513362	1695	1695	1695	1695	61
434	20240228	122700	164409967	1695	1695	1695	1695	127
435	20240228	122600	164194702	1695	1694	1695	1694	126
436	20240228	122500	163981157	1694	1696	1696	1694	618
437	20240228	122400	162933410	1696	1696	1696	1696	70
438	20240228	122300	162814690	1699	1699	1699	1699	300
439	20240228	122200	162304990	1699	1699	1699	1699	0
440	20240228	122100	162304990	1699	1699	1699	1699	0
441	20240228	122000	162304990	1699	1699	1699	1699	0
442	20240228	121900	162304990	1699	1699	1699	1699	1
443	20240228	121800	162303291	1699	1699	1699	1699	0
444	20240228	121700	162303291	1699	1699	1699	1699	0
445	20240228	121600	162303291	1699	1699	1699	1699	0
446	20240228	121500	162303291	1699	1694	1699	1694	53
447	20240228	121400	162213499	1693	1694	1694	1693	50
448	20240228	121300	162128826	1693	1693	1693	1693	0
449	20240228	121200	162128826	1693	1693	1693	1693	0
450	20240228	121100	162128826	1693	1693	1693	1693	0
451	20240228	121000	162128826	1693	1696	1696	1693	318
452	20240228	120900	161590392	1697	1697	1697	1697	0
453	20240228	120800	161590392	1697	1697	1697	1697	0
454	20240228	120700	161590392	1697	1697	1697	1697	2
455	20240228	120600	161586998	1693	1693	1693	1693	0
456	20240228	120500	161586998	1693	1693	1693	1693	0
457	20240228	120400	161586998	1693	1699	1699	1693	701
458	20240228	120300	160400098	1699	1699	1699	1699	0
459	20240228	120200	160400098	1699	1699	1699	1699	0
460	20240228	120100	160400098	1699	1699	1699	1699	0
461	20240228	120000	160400098	1699	1697	1699	1695	796
462	20240228	115900	159049310	1697	1697	1697	1697	0
463	20240228	115800	159049310	1697	1697	1697	1697	0
464	20240228	115700	159049310	1697	1697	1697	1697	2
465	20240228	115600	159045916	1697	1697	1697	1697	2
466	20240228	115500	159042522	1697	1697	1697	1697	52
467	20240228	115400	158954278	1697	1697	1697	1697	4
468	20240228	115300	158947490	1700	1697	1700	1697	6
469	20240228	115200	158937302	1697	1700	1701	1697	108
470	20240228	115100	158754013	1701	1701	1701	1701	0
471	20240228	115000	158754013	1701	1701	1701	1701	0
472	20240228	114900	158754013	1701	1699	1701	1699	8
473	20240228	114800	158740419	1700	1698	1700	1698	4
474	20240228	114700	158733624	1701	1700	1701	1697	213
475	20240228	114600	158371562	1697	1697	1697	1697	56
476	20240228	114500	158276530	1700	1697	1700	1697	55
477	20240228	114400	158183192	1700	1697	1700	1697	1495
478	20240228	114300	155646158	1699	1699	1699	1699	1
479	20240228	114200	155644459	1700	1696	1700	1696	952
480	20240228	114100	154029863	1693	1693	1693	1693	0
481	20240228	114000	154029863	1693	1695	1695	1693	401
482	20240228	113900	153350391	1696	1696	1696	1695	1007
483	20240228	113800	151643519	1696	1696	1696	1696	18
484	20240228	113700	151612991	1696	1696	1696	1696	510
485	20240228	113600	150748031	1695	1695	1696	1695	369
486	20240228	113500	150122556	1696	1696	1696	1696	1337
487	20240228	113400	147855004	1698	1696	1698	1696	39
488	20240228	113300	147788858	1696	1698	1698	1696	1050
489	20240228	113200	146006058	1698	1698	1698	1698	0
490	20240228	113100	146006058	1698	1696	1698	1696	74
491	20240228	113000	145880550	1697	1696	1698	1696	83
492	20240228	112900	145739748	1698	1697	1698	1696	167
493	20240228	112800	145456418	1698	1699	1699	1697	1518
494	20240228	112700	142878364	1696	1697	1697	1696	1846
495	20240228	112600	139745752	1697	1697	1700	1697	729
496	20240228	112500	138508336	1697	1701	1701	1697	10327
497	20240228	112400	120957691	1702	1702	1702	1702	4
498	20240228	112300	120950883	1701	1701	1701	1701	12
499	20240228	112200	120930471	1702	1701	1702	1700	1039
500	20240228	112100	119163167	1702	1701	1702	1700	963
501	20240228	112000	117525134	1702	1701	1702	1701	7
502	20240228	111900	117513225	1702	1701	1702	1701	101
503	20240228	111800	117341422	1702	1702	1702	1701	54
504	20240228	111700	117249564	1701	1703	1703	1701	2722
505	20240228	111600	112617562	1703	1703	1703	1703	6
506	20240228	111500	112607344	1703	1704	1704	1703	57
507	20240228	111400	112510272	1705	1704	1705	1704	122
508	20240228	111300	112302267	1704	1704	1704	1704	5
509	20240228	111200	112293747	1704	1705	1705	1704	151
510	20240228	111100	112036297	1705	1704	1705	1704	308
511	20240228	111000	111511165	1705	1705	1705	1705	283
512	20240228	110900	111028650	1705	1705	1705	1705	2
513	20240228	110800	111025240	1705	1705	1705	1705	38
514	20240228	110700	110960450	1705	1705	1708	1705	39
515	20240228	110600	110893949	1706	1707	1707	1706	1022
516	20240228	110500	109150402	1707	1707	1707	1707	1
517	20240228	110400	109148695	1706	1706	1706	1706	0
518	20240228	110300	109148695	1706	1706	1706	1706	180
519	20240228	110200	108841615	1706	1708	1708	1706	1585
520	20240228	110100	106135704	1708	1709	1709	1708	3216
521	20240228	110000	100639673	1709	1714	1714	1709	8264
522	20240228	105900	86502402	1714	1714	1714	1714	0
523	20240228	105800	86502402	1714	1714	1714	1714	0
524	20240228	105700	86502402	1714	1714	1714	1714	0
525	20240228	105600	86502402	1714	1714	1714	1714	0
526	20240228	105500	86502402	1714	1714	1714	1714	0
527	20240228	105400	86502402	1714	1714	1714	1714	9
528	20240228	105300	86486976	1715	1714	1715	1714	15
529	20240228	105200	86461259	1714	1714	1715	1714	223
530	20240228	105100	86078837	1714	1714	1714	1714	0
531	20240228	105000	86078837	1714	1714	1714	1714	2
532	20240228	104900	86075409	1715	1714	1715	1714	4
533	20240228	104800	86068551	1714	1715	1715	1714	74
534	20240228	104700	85941643	1715	1715	1715	1715	0
535	20240228	104600	85941643	1715	1715	1715	1715	0
536	20240228	104500	85941643	1715	1715	1715	1715	0
537	20240228	104400	85941643	1715	1715	1715	1715	0
538	20240228	104300	85941643	1715	1716	1716	1715	2
539	20240228	104200	85938212	1717	1717	1717	1717	0
540	20240228	104100	85938212	1717	1715	1717	1715	3
541	20240228	104000	85933063	1715	1715	1715	1715	0
542	20240228	103900	85933063	1715	1715	1715	1715	2
543	20240228	103800	85929633	1716	1716	1716	1716	0
544	20240228	103700	85929633	1716	1716	1716	1716	0
545	20240228	103600	85929633	1716	1716	1716	1716	2
546	20240228	103500	85926201	1716	1716	1717	1716	3
547	20240228	103400	85921052	1722	1711	1722	1711	1002
548	20240228	103300	84206619	1711	1712	1712	1711	119
549	20240228	103200	84003005	1712	1712	1712	1712	1161
550	20240228	103100	82015373	1712	1713	1713	1712	1720
551	20240228	103000	79070403	1713	1715	1715	1713	4481
552	20240228	102900	71388592	1715	1716	1716	1715	20
553	20240228	102800	71354276	1716	1716	1716	1716	1
554	20240228	102700	71352560	1715	1716	1716	1715	530
555	20240228	102600	70443608	1717	1717	1717	1717	4
556	20240228	102500	70436740	1717	1717	1717	1717	0
557	20240228	102400	70436740	1717	1715	1717	1714	13
558	20240228	102300	70414445	1717	1714	1717	1714	121
559	20240228	102200	70207045	1717	1714	1717	1714	214
560	20240228	102100	69840243	1715	1717	1717	1715	3048
561	20240228	102000	64610065	1717	1717	1717	1717	8
562	20240228	101900	64596329	1717	1717	1717	1717	97
563	20240228	101800	64429780	1718	1718	1719	1717	121
564	20240228	101700	64221986	1718	1719	1719	1718	2540
565	20240228	101600	59857165	1719	1719	1719	1719	1
566	20240228	101500	59855446	1718	1719	1719	1718	51
567	20240228	101400	59767827	1723	1723	1723	1723	0
568	20240228	101300	59767827	1723	1723	1723	1723	2
569	20240228	101200	59764381	1723	1723	1723	1723	0
570	20240228	101100	59764381	1723	1723	1723	1723	0
571	20240228	101000	59764381	1723	1723	1723	1723	0
572	20240228	100900	59764381	1723	1723	1723	1723	3
573	20240228	100800	59759212	1723	1723	1723	1723	2
574	20240228	100700	59755766	1723	1718	1723	1717	40
575	20240228	100600	59687030	1718	1717	1718	1717	9
576	20240228	100500	59671572	1717	1717	1717	1717	3
577	20240228	100400	59666421	1721	1720	1721	1720	81
578	20240228	100300	59527029	1716	1716	1716	1716	2
579	20240228	100200	59523597	1715	1717	1717	1715	6
580	20240228	100100	59513304	1724	1715	1724	1715	242
581	20240228	100000	59097805	1715	1715	1715	1715	200
582	20240228	095900	58754805	1715	1715	1715	1715	0
583	20240228	095800	58754805	1715	1717	1717	1715	3690
584	20240228	095700	52422831	1717	1717	1717	1717	39
585	20240228	095600	52355868	1717	1717	1721	1716	1053
586	20240228	095500	50548875	1717	1717	1717	1717	11
587	20240228	095400	50529988	1716	1716	1716	1716	0
588	20240228	095300	50529988	1716	1716	1716	1716	10
589	20240228	095200	50512828	1716	1721	1721	1716	23
590	20240228	095100	50473307	1727	1727	1727	1727	0
591	20240228	095000	50473307	1727	1727	1727	1727	0
592	20240228	094900	50473307	1727	1727	1727	1727	0
593	20240228	094800	50473307	1727	1727	1727	1727	0
594	20240228	094700	50473307	1727	1727	1727	1727	0
595	20240228	094600	50473307	1727	1727	1727	1727	2
596	20240228	094500	50469853	1720	1720	1720	1720	15
597	20240228	094400	50444053	1720	1720	1720	1720	0
598	20240228	094300	50444053	1720	1720	1720	1720	2
599	20240228	094200	50440613	1729	1719	1729	1718	737
600	20240228	094100	49173163	1716	1716	1716	1716	71
601	20240228	094000	49051327	1716	1716	1716	1716	88
602	20240228	093900	48900319	1716	1718	1718	1716	1850
603	20240228	093800	45723123	1720	1720	1720	1720	5
604	20240228	093700	45714523	1718	1718	1718	1718	0
605	20240228	093600	45714523	1718	1718	1718	1718	0
606	20240228	093500	45714523	1718	1719	1719	1718	68
607	20240228	093400	45597687	1719	1719	1719	1719	48
608	20240228	093300	45515175	1719	1718	1719	1718	1259
609	20240228	093200	43352206	1718	1719	1719	1718	15
610	20240228	093100	43326422	1719	1720	1720	1719	180
611	20240228	093000	43016828	1720	1720	1720	1720	0
612	20240228	092900	43016828	1720	1720	1720	1720	2
613	20240228	092800	43013388	1719	1719	1719	1719	0
614	20240228	092700	43013388	1719	1719	1719	1719	18
615	20240228	092600	42982446	1719	1719	1719	1719	0
616	20240228	092500	42982446	1719	1720	1720	1719	251
617	20240228	092400	42550763	1730	1715	1730	1715	179
618	20240228	092300	42243727	1715	1714	1715	1714	610
619	20240228	092200	41197683	1714	1716	1716	1714	4960
620	20240228	092100	32694883	1715	1715	1715	1715	2800
621	20240228	092000	27892883	1716	1719	1719	1716	1649
622	20240228	091900	25062997	1719	1720	1720	1719	147
623	20240228	091800	24810240	1731	1731	1731	1731	1
624	20240228	091700	24808509	1730	1720	1730	1720	2
625	20240228	091600	24805059	1732	1732	1732	1732	0
626	20240228	091500	24805059	1732	1732	1732	1732	0
627	20240228	091400	24805059	1732	1732	1732	1732	0
628	20240228	091300	24805059	1732	1732	1732	1732	0
629	20240228	091200	24805059	1732	1732	1732	1732	1
630	20240228	091100	24803327	1731	1731	1731	1731	129
631	20240228	091000	24580028	1730	1730	1730	1730	10
632	20240228	090900	24562728	1732	1732	1732	1732	0
633	20240228	090800	24562728	1732	1730	1732	1730	794
634	20240228	090700	23188881	1730	1719	1730	1719	1232
635	20240228	090600	21068495	1712	1726	1726	1711	3560
636	20240228	090500	14972117	1727	1729	1729	1727	2000
637	20240228	090400	11516617	1732	1732	1732	1730	4371
638	20240228	090300	3950063	1732	1732	1732	1732	110
639	20240228	090200	3759543	1732	1732	1733	1732	221
640	20240228	090100	3376671	1732	1735	1735	1732	90
641	20240228	090000	3220551	1738	1735	1738	1735	1856