KissMeData/227100/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204200	208858131	1550	1550	1550	1550	3150
3	20240228	204100	208858131	1550	1550	1550	1550	0
4	20240228	204000	208858131	1550	1550	1550	1550	0
5	20240228	203900	208858131	1550	1550	1550	1550	0
6	20240228	203800	208858131	1550	1550	1550	1550	0
7	20240228	203700	208858131	1550	1550	1550	1550	0
8	20240228	203600	208858131	1550	1550	1550	1550	0
9	20240228	203500	208858131	1550	1550	1550	1550	0
10	20240228	203400	208858131	1550	1550	1550	1550	0
11	20240228	203300	208858131	1550	1550	1550	1550	0
12	20240228	203200	208858131	1550	1550	1550	1550	0
13	20240228	203100	208858131	1550	1550	1550	1550	0
14	20240228	203000	208858131	1550	1550	1550	1550	0
15	20240228	202900	208858131	1550	1550	1550	1550	0
16	20240228	202800	208858131	1550	1550	1550	1550	0
17	20240228	202700	208858131	1550	1550	1550	1550	0
18	20240228	202600	208858131	1550	1550	1550	1550	0
19	20240228	202500	208858131	1550	1550	1550	1550	0
20	20240228	202400	208858131	1550	1550	1550	1550	0
21	20240228	202300	208858131	1550	1550	1550	1550	0
22	20240228	202200	208858131	1550	1550	1550	1550	0
23	20240228	202100	208858131	1550	1550	1550	1550	0
24	20240228	202000	208858131	1550	1550	1550	1550	0
25	20240228	201900	208858131	1550	1550	1550	1550	0
26	20240228	201800	208858131	1550	1550	1550	1550	0
27	20240228	201700	208858131	1550	1550	1550	1550	0
28	20240228	201600	208858131	1550	1550	1550	1550	0
29	20240228	201500	208858131	1550	1550	1550	1550	0
30	20240228	201400	208858131	1550	1550	1550	1550	0
31	20240228	201300	208858131	1550	1550	1550	1550	0
32	20240228	201200	208858131	1550	1550	1550	1550	3150
33	20240228	201100	208858131	1550	1550	1550	1550	0
34	20240228	201000	208858131	1550	1550	1550	1550	0
35	20240228	200900	208858131	1550	1550	1550	1550	0
36	20240228	200800	208858131	1550	1550	1550	1550	0
37	20240228	200700	208858131	1550	1550	1550	1550	0
38	20240228	200600	208858131	1550	1550	1550	1550	0
39	20240228	200500	208858131	1550	1550	1550	1550	0
40	20240228	200400	208858131	1550	1550	1550	1550	0
41	20240228	200300	208858131	1550	1550	1550	1550	0
42	20240228	200200	208858131	1550	1550	1550	1550	0
43	20240228	200100	208858131	1550	1550	1550	1550	0
44	20240228	200000	208858131	1550	1550	1550	1550	0
45	20240228	195900	208858131	1550	1550	1550	1550	0
46	20240228	195800	208858131	1550	1550	1550	1550	0
47	20240228	195700	208858131	1550	1550	1550	1550	0
48	20240228	195600	208858131	1550	1550	1550	1550	0
49	20240228	195500	208858131	1550	1550	1550	1550	0
50	20240228	195400	208858131	1550	1550	1550	1550	0
51	20240228	195300	208858131	1550	1550	1550	1550	0
52	20240228	195200	208858131	1550	1550	1550	1550	0
53	20240228	195100	208858131	1550	1550	1550	1550	0
54	20240228	195000	208858131	1550	1550	1550	1550	0
55	20240228	194900	208858131	1550	1550	1550	1550	0
56	20240228	194800	208858131	1550	1550	1550	1550	0
57	20240228	194700	208858131	1550	1550	1550	1550	0
58	20240228	194600	208858131	1550	1550	1550	1550	0
59	20240228	194500	208858131	1550	1550	1550	1550	0
60	20240228	194400	208858131	1550	1550	1550	1550	0
61	20240228	194300	208858131	1550	1550	1550	1550	0
62	20240228	194200	208858131	1550	1550	1550	1550	3150
63	20240228	194100	208858131	1550	1550	1550	1550	0
64	20240228	194000	208858131	1550	1550	1550	1550	0
65	20240228	193900	208858131	1550	1550	1550	1550	0
66	20240228	193800	208858131	1550	1550	1550	1550	0
67	20240228	193700	208858131	1550	1550	1550	1550	0
68	20240228	193600	208858131	1550	1550	1550	1550	0
69	20240228	193500	208858131	1550	1550	1550	1550	0
70	20240228	193400	208858131	1550	1550	1550	1550	0
71	20240228	193300	208858131	1550	1550	1550	1550	0
72	20240228	193200	208858131	1550	1550	1550	1550	0
73	20240228	193100	208858131	1550	1550	1550	1550	0
74	20240228	193000	208858131	1550	1550	1550	1550	0
75	20240228	192900	208858131	1550	1550	1550	1550	0
76	20240228	192800	208858131	1550	1550	1550	1550	0
77	20240228	192700	208858131	1550	1550	1550	1550	0
78	20240228	192600	208858131	1550	1550	1550	1550	0
79	20240228	192500	208858131	1550	1550	1550	1550	0
80	20240228	192400	208858131	1550	1550	1550	1550	0
81	20240228	192300	208858131	1550	1550	1550	1550	0
82	20240228	192200	208858131	1550	1550	1550	1550	0
83	20240228	192100	208858131	1550	1550	1550	1550	0
84	20240228	192000	208858131	1550	1550	1550	1550	0
85	20240228	191900	208858131	1550	1550	1550	1550	0
86	20240228	191800	208858131	1550	1550	1550	1550	0
87	20240228	191700	208858131	1550	1550	1550	1550	0
88	20240228	191600	208858131	1550	1550	1550	1550	0
89	20240228	191500	208858131	1550	1550	1550	1550	0
90	20240228	191400	208858131	1550	1550	1550	1550	0
91	20240228	191300	208858131	1550	1550	1550	1550	0
92	20240228	191200	208858131	1550	1550	1550	1550	3150
93	20240228	191100	208858131	1550	1550	1550	1550	0
94	20240228	191000	208858131	1550	1550	1550	1550	0
95	20240228	190900	208858131	1550	1550	1550	1550	0
96	20240228	190800	208858131	1550	1550	1550	1550	0
97	20240228	190700	208858131	1550	1550	1550	1550	0
98	20240228	190600	208858131	1550	1550	1550	1550	0
99	20240228	190500	208858131	1550	1550	1550	1550	0
100	20240228	190400	208858131	1550	1550	1550	1550	0
101	20240228	190300	208858131	1550	1550	1550	1550	0
102	20240228	190200	208858131	1550	1550	1550	1550	0
103	20240228	190100	208858131	1550	1550	1550	1550	0
104	20240228	190000	208858131	1550	1550	1550	1550	0
105	20240228	185900	208858131	1550	1550	1550	1550	0
106	20240228	185800	208858131	1550	1550	1550	1550	0
107	20240228	185700	208858131	1550	1550	1550	1550	0
108	20240228	185600	208858131	1550	1550	1550	1550	0
109	20240228	185500	208858131	1550	1550	1550	1550	0
110	20240228	185400	208858131	1550	1550	1550	1550	0
111	20240228	185300	208858131	1550	1550	1550	1550	0
112	20240228	185200	208858131	1550	1550	1550	1550	0
113	20240228	185100	208858131	1550	1550	1550	1550	0
114	20240228	185000	208858131	1550	1550	1550	1550	0
115	20240228	184900	208858131	1550	1550	1550	1550	0
116	20240228	184800	208858131	1550	1550	1550	1550	0
117	20240228	184700	208858131	1550	1550	1550	1550	0
118	20240228	184600	208858131	1550	1550	1550	1550	0
119	20240228	184500	208858131	1550	1550	1550	1550	0
120	20240228	184400	208858131	1550	1550	1550	1550	0
121	20240228	184300	208858131	1550	1550	1550	1550	0
122	20240228	184200	208858131	1550	1550	1550	1550	3150
123	20240228	184100	208858131	1550	1550	1550	1550	0
124	20240228	184000	208858131	1550	1550	1550	1550	0
125	20240228	183900	208858131	1550	1550	1550	1550	0
126	20240228	183800	208858131	1550	1550	1550	1550	0
127	20240228	183700	208858131	1550	1550	1550	1550	0
128	20240228	183600	208858131	1550	1550	1550	1550	0
129	20240228	183500	208858131	1550	1550	1550	1550	0
130	20240228	183400	208858131	1550	1550	1550	1550	0
131	20240228	183300	208858131	1550	1550	1550	1550	0
132	20240228	183200	208858131	1550	1550	1550	1550	0
133	20240228	183100	208858131	1550	1550	1550	1550	0
134	20240228	183000	208858131	1550	1550	1550	1550	0
135	20240228	182900	208858131	1550	1550	1550	1550	0
136	20240228	182800	208858131	1550	1550	1550	1550	0
137	20240228	182700	208858131	1550	1550	1550	1550	0
138	20240228	182600	208858131	1550	1550	1550	1550	0
139	20240228	182500	208858131	1550	1550	1550	1550	0
140	20240228	182400	208858131	1550	1550	1550	1550	0
141	20240228	182300	208858131	1550	1550	1550	1550	0
142	20240228	182200	208858131	1550	1550	1550	1550	0
143	20240228	182100	208858131	1550	1550	1550	1550	0
144	20240228	182000	208858131	1550	1550	1550	1550	0
145	20240228	181900	208858131	1550	1550	1550	1550	0
146	20240228	181800	208858131	1550	1550	1550	1550	0
147	20240228	181700	208858131	1550	1550	1550	1550	0
148	20240228	181600	208858131	1550	1550	1550	1550	0
149	20240228	181500	208858131	1550	1550	1550	1550	0
150	20240228	181400	208858131	1550	1550	1550	1550	0
151	20240228	181300	208858131	1550	1550	1550	1550	0
152	20240228	181200	208858131	1550	1550	1550	1550	3150
153	20240228	181100	208858131	1550	1550	1550	1550	0
154	20240228	181000	208858131	1550	1550	1550	1550	0
155	20240228	180900	208858131	1550	1550	1550	1550	0
156	20240228	180800	208858131	1550	1550	1550	1550	0
157	20240228	180700	208858131	1550	1550	1550	1550	0
158	20240228	180600	208858131	1550	1550	1550	1550	0
159	20240228	180500	208858131	1550	1550	1550	1550	0
160	20240228	180400	208858131	1550	1550	1550	1550	0
161	20240228	180300	208858131	1550	1550	1550	1550	0
162	20240228	180200	208858131	1550	1550	1550	1550	0
163	20240228	180100	208858131	1550	1550	1550	1550	0
164	20240228	180000	208858131	1550	1550	1550	1550	0
165	20240228	175900	208858131	1550	1550	1550	1550	0
166	20240228	175800	208858131	1550	1550	1550	1550	0
167	20240228	175700	208858131	1550	1550	1550	1550	0
168	20240228	175600	208858131	1550	1550	1550	1550	0
169	20240228	175500	208858131	1550	1550	1550	1550	0
170	20240228	175400	208858131	1550	1550	1550	1550	0
171	20240228	175300	208858131	1550	1550	1550	1550	0
172	20240228	175200	208858131	1550	1550	1550	1550	0
173	20240228	175100	208858131	1550	1550	1550	1550	0
174	20240228	175000	208858131	1550	1550	1550	1550	0
175	20240228	174900	208858131	1550	1550	1550	1550	0
176	20240228	174800	208858131	1550	1550	1550	1550	0
177	20240228	174700	208858131	1550	1550	1550	1550	0
178	20240228	174600	208858131	1550	1550	1550	1550	0
179	20240228	174500	208858131	1550	1550	1550	1550	0
180	20240228	174400	208858131	1550	1550	1550	1550	0
181	20240228	174300	208858131	1550	1550	1550	1550	0
182	20240228	174200	208858131	1550	1550	1550	1550	3150
183	20240228	174100	208858131	1550	1550	1550	1550	0
184	20240228	174000	208858131	1550	1550	1550	1550	0
185	20240228	173900	208858131	1550	1550	1550	1550	0
186	20240228	173800	208858131	1550	1550	1550	1550	0
187	20240228	173700	208858131	1550	1550	1550	1550	0
188	20240228	173600	208858131	1550	1550	1550	1550	0
189	20240228	173500	208858131	1550	1550	1550	1550	0
190	20240228	173400	208858131	1550	1550	1550	1550	0
191	20240228	173300	208858131	1550	1550	1550	1550	0
192	20240228	173200	208858131	1550	1550	1550	1550	0
193	20240228	173100	208858131	1550	1550	1550	1550	0
194	20240228	173000	208858131	1550	1550	1550	1550	0
195	20240228	172900	208858131	1550	1550	1550	1550	0
196	20240228	172800	208858131	1550	1550	1550	1550	0
197	20240228	172700	208858131	1550	1550	1550	1550	0
198	20240228	172600	208858131	1550	1550	1550	1550	0
199	20240228	172500	208858131	1550	1550	1550	1550	0
200	20240228	172400	208858131	1550	1550	1550	1550	0
201	20240228	172300	208858131	1550	1550	1550	1550	0
202	20240228	172200	208858131	1550	1550	1550	1550	0
203	20240228	172100	208858131	1550	1550	1550	1550	0
204	20240228	172000	208858131	1550	1550	1550	1550	0
205	20240228	171900	208858131	1550	1550	1550	1550	0
206	20240228	171800	208858131	1550	1550	1550	1550	0
207	20240228	171700	208858131	1550	1550	1550	1550	0
208	20240228	171600	208858131	1550	1550	1550	1550	0
209	20240228	171500	208858131	1550	1550	1550	1550	0
210	20240228	171400	208858131	1550	1550	1550	1550	0
211	20240228	171300	208858131	1550	1550	1550	1550	0
212	20240228	171200	208858131	1550	1550	1550	1550	3150
213	20240228	171100	208858131	1550	1550	1550	1550	0
214	20240228	171000	208858131	1550	1550	1550	1550	0
215	20240228	170900	208858131	1550	1550	1550	1550	0
216	20240228	170800	208858131	1550	1550	1550	1550	0
217	20240228	170700	208858131	1550	1550	1550	1550	0
218	20240228	170600	208858131	1550	1550	1550	1550	0
219	20240228	170500	208858131	1550	1550	1550	1550	0
220	20240228	170400	208858131	1550	1550	1550	1550	0
221	20240228	170300	208858131	1550	1550	1550	1550	0
222	20240228	170200	208858131	1550	1550	1550	1550	0
223	20240228	170100	208858131	1550	1550	1550	1550	0
224	20240228	170000	208858131	1550	1550	1550	1550	0
225	20240228	165900	208858131	1550	1550	1550	1550	0
226	20240228	165800	208858131	1550	1550	1550	1550	0
227	20240228	165700	208858131	1550	1550	1550	1550	0
228	20240228	165600	208858131	1550	1550	1550	1550	0
229	20240228	165500	208858131	1550	1550	1550	1550	0
230	20240228	165400	208858131	1550	1550	1550	1550	0
231	20240228	165300	208858131	1550	1550	1550	1550	0
232	20240228	165200	208858131	1550	1550	1550	1550	0
233	20240228	165100	208858131	1550	1550	1550	1550	0
234	20240228	165000	208858131	1550	1550	1550	1550	0
235	20240228	164900	208858131	1550	1550	1550	1550	0
236	20240228	164800	208858131	1550	1550	1550	1550	0
237	20240228	164700	208858131	1550	1550	1550	1550	0
238	20240228	164600	208858131	1550	1550	1550	1550	0
239	20240228	164500	208858131	1550	1550	1550	1550	0
240	20240228	164400	208858131	1550	1550	1550	1550	0
241	20240228	164300	208858131	1550	1550	1550	1550	0
242	20240228	164200	208858131	1550	1550	1550	1550	3150
243	20240228	164100	208858131	1550	1550	1550	1550	0
244	20240228	164000	208858131	1550	1550	1550	1550	0
245	20240228	163900	208858131	1550	1550	1550	1550	0
246	20240228	163800	208858131	1550	1550	1550	1550	0
247	20240228	163700	208858131	1550	1550	1550	1550	0
248	20240228	163600	208858131	1550	1550	1550	1550	0
249	20240228	163500	208858131	1550	1550	1550	1550	0
250	20240228	163400	208858131	1550	1550	1550	1550	0
251	20240228	163300	208858131	1550	1550	1550	1550	0
252	20240228	163200	208858131	1550	1550	1550	1550	0
253	20240228	163100	208858131	1550	1550	1550	1550	0
254	20240228	163000	208858131	1550	1550	1550	1550	0
255	20240228	162900	208858131	1550	1550	1550	1550	0
256	20240228	162800	208858131	1550	1550	1550	1550	0
257	20240228	162700	208858131	1550	1550	1550	1550	0
258	20240228	162600	208858131	1550	1550	1550	1550	0
259	20240228	162500	208858131	1550	1550	1550	1550	0
260	20240228	162400	208858131	1550	1550	1550	1550	0
261	20240228	162300	208858131	1550	1550	1550	1550	0
262	20240228	162200	208858131	1550	1550	1550	1550	0
263	20240228	162100	208858131	1550	1550	1550	1550	0
264	20240228	162000	208858131	1550	1550	1550	1550	0
265	20240228	161900	208858131	1550	1550	1550	1550	0
266	20240228	161800	208858131	1550	1550	1550	1550	0
267	20240228	161700	208858131	1550	1550	1550	1550	0
268	20240228	161600	208858131	1550	1550	1550	1550	0
269	20240228	161500	208858131	1550	1550	1550	1550	0
270	20240228	161400	208858131	1550	1550	1550	1550	0
271	20240228	161300	208858131	1550	1550	1550	1550	0
272	20240228	161200	208858131	1550	1550	1550	1550	3150
273	20240228	161100	208858131	1550	1550	1550	1550	0
274	20240228	161000	208858131	1550	1550	1550	1550	0
275	20240228	160900	208858131	1550	1550	1550	1550	0
276	20240228	160800	208858131	1550	1550	1550	1550	0
277	20240228	160700	208858131	1550	1550	1550	1550	0
278	20240228	160600	208858131	1550	1550	1550	1550	0
279	20240228	160500	208858131	1550	1550	1550	1550	0
280	20240228	160400	208858131	1550	1550	1550	1550	0
281	20240228	160300	208858131	1550	1550	1550	1550	0
282	20240228	160200	208858131	1550	1550	1550	1550	0
283	20240228	160100	208858131	1550	1550	1550	1550	0
284	20240228	160000	208858131	1550	1550	1550	1550	0
285	20240228	155900	208858131	1550	1550	1550	1550	0
286	20240228	155800	208858131	1550	1550	1550	1550	0
287	20240228	155700	208858131	1550	1550	1550	1550	0
288	20240228	155600	208858131	1550	1550	1550	1550	0
289	20240228	155500	208858131	1550	1550	1550	1550	0
290	20240228	155400	208858131	1550	1550	1550	1550	0
291	20240228	155300	208858131	1550	1550	1550	1550	0
292	20240228	155200	208858131	1550	1550	1550	1550	0
293	20240228	155100	208858131	1550	1550	1550	1550	0
294	20240228	155000	208858131	1550	1550	1550	1550	0
295	20240228	154900	208858131	1550	1550	1550	1550	0
296	20240228	154800	208858131	1550	1550	1550	1550	0
297	20240228	154700	208858131	1550	1550	1550	1550	0
298	20240228	154600	208858131	1550	1550	1550	1550	0
299	20240228	154500	208858131	1550	1550	1550	1550	0
300	20240228	154400	208858131	1550	1550	1550	1550	0
301	20240228	154300	208858131	1550	1550	1550	1550	0
302	20240228	154200	208858131	1550	1550	1550	1550	3150
303	20240228	154100	208858131	1550	1550	1550	1550	0
304	20240228	154000	208858131	1550	1550	1550	1550	0
305	20240228	153900	208858131	1550	1550	1550	1550	0
306	20240228	153800	208858131	1550	1550	1550	1550	0
307	20240228	153700	208858131	1550	1550	1550	1550	0
308	20240228	153600	208858131	1550	1550	1550	1550	0
309	20240228	153500	208858131	1550	1550	1550	1550	0
310	20240228	153400	208858131	1550	1550	1550	1550	0
311	20240228	153300	208858131	1550	1550	1550	1550	0
312	20240228	153200	208858131	1550	1550	1550	1550	0
313	20240228	153100	208858131	1550	1550	1550	1550	0
314	20240228	153000	208858131	1550	1550	1550	1550	3150
315	20240228	152900	203975631	1555	1555	1555	1555	0
316	20240228	152800	203975631	1555	1555	1555	1555	0
317	20240228	152700	203975631	1555	1555	1555	1555	0
318	20240228	152600	203975631	1555	1555	1555	1555	0
319	20240228	152500	203975631	1555	1555	1555	1555	0
320	20240228	152400	203975631	1555	1555	1555	1555	0
321	20240228	152300	203975631	1555	1555	1555	1555	0
322	20240228	152200	203975631	1555	1555	1555	1555	0
323	20240228	152100	203975631	1555	1555	1555	1555	0
324	20240228	152000	203975631	1555	1555	1555	1555	0
325	20240228	151900	203975631	1555	1560	1560	1554	2453
326	20240228	151800	200161171	1560	1562	1562	1560	4587
327	20240228	151700	193003317	1562	1566	1566	1562	230
328	20240228	151600	192643179	1566	1566	1566	1566	0
329	20240228	151500	192643179	1566	1566	1566	1566	12
330	20240228	151400	192624387	1566	1566	1566	1566	0
331	20240228	151300	192624387	1566	1566	1566	1566	0
332	20240228	151200	192624387	1566	1566	1566	1566	1
333	20240228	151100	192622821	1567	1567	1567	1567	0
334	20240228	151000	192622821	1567	1567	1567	1567	0
335	20240228	150900	192622821	1567	1567	1567	1567	0
336	20240228	150800	192622821	1567	1567	1567	1567	5924
337	20240228	150700	183339913	1567	1567	1567	1567	65
338	20240228	150600	183238058	1567	1566	1567	1566	402
339	20240228	150500	182608244	1566	1566	1566	1566	0
340	20240228	150400	182608244	1566	1566	1566	1566	2
341	20240228	150300	182605112	1561	1561	1561	1561	0
342	20240228	150200	182605112	1561	1561	1561	1561	0
343	20240228	150100	182605112	1561	1561	1561	1561	0
344	20240228	150000	182605112	1561	1563	1563	1561	16
345	20240228	145900	182580110	1567	1571	1571	1567	73
346	20240228	145800	182465574	1573	1573	1573	1573	0
347	20240228	145700	182465574	1573	1574	1574	1573	163
348	20240228	145600	182209036	1584	1584	1584	1584	0
349	20240228	145500	182209036	1584	1584	1584	1584	0
350	20240228	145400	182209036	1584	1575	1584	1575	214
351	20240228	145300	181871919	1576	1576	1576	1576	0
352	20240228	145200	181871919	1576	1584	1584	1576	463
353	20240228	145100	181140463	1585	1576	1585	1576	818
354	20240228	145000	179849967	1575	1572	1576	1572	1350
355	20240228	144900	177727203	1571	1565	1571	1565	944
356	20240228	144800	176248589	1565	1565	1565	1565	0
357	20240228	144700	176248589	1565	1565	1565	1565	10
358	20240228	144600	176232939	1565	1565	1565	1565	0
359	20240228	144500	176232939	1565	1565	1565	1565	1
360	20240228	144400	176231374	1565	1565	1565	1565	0
361	20240228	144300	176231374	1565	1565	1565	1565	20
362	20240228	144200	176200074	1565	1565	1565	1565	0
363	20240228	144100	176200074	1565	1565	1565	1565	0
364	20240228	144000	176200074	1565	1565	1565	1565	21
365	20240228	143900	176167209	1565	1565	1565	1565	786
366	20240228	143800	174937119	1575	1575	1575	1575	0
367	20240228	143700	174937119	1575	1575	1575	1575	0
368	20240228	143600	174937119	1575	1575	1575	1575	40
369	20240228	143500	174874119	1577	1577	1577	1577	0
370	20240228	143400	174874119	1577	1577	1577	1577	1
371	20240228	143300	174872542	1567	1567	1567	1567	0
372	20240228	143200	174872542	1567	1567	1567	1567	0
373	20240228	143100	174872542	1567	1567	1567	1567	0
374	20240228	143000	174872542	1567	1568	1568	1567	8
375	20240228	142900	174860005	1585	1585	1585	1585	0
376	20240228	142800	174860005	1585	1583	1585	1583	1009
377	20240228	142700	173261965	1583	1583	1583	1583	55
378	20240228	142600	173174900	1586	1588	1588	1575	37
379	20240228	142500	173116601	1591	1591	1591	1591	0
380	20240228	142400	173116601	1591	1575	1592	1575	1010
381	20240228	142300	171519420	1575	1574	1575	1574	16
382	20240228	142200	171494235	1574	1573	1574	1573	400
383	20240228	142100	170864686	1574	1574	1574	1574	0
384	20240228	142000	170864686	1574	1574	1574	1574	26
385	20240228	141900	170823762	1565	1567	1567	1565	377
386	20240228	141800	170233525	1566	1566	1566	1566	0
387	20240228	141700	170233525	1566	1566	1567	1566	857
388	20240228	141600	168891436	1566	1566	1566	1566	1
389	20240228	141500	168889870	1565	1565	1565	1565	38
390	20240228	141400	168830400	1565	1565	1565	1565	1
391	20240228	141300	168828835	1564	1564	1564	1564	127
392	20240228	141200	168630207	1564	1564	1564	1564	2
393	20240228	141100	168627079	1564	1564	1564	1564	148
394	20240228	141000	168395607	1560	1560	1560	1560	400
395	20240228	140900	167771607	1560	1561	1561	1560	1343
396	20240228	140800	165676517	1566	1566	1566	1566	681
397	20240228	140700	164610071	1567	1565	1567	1565	396
398	20240228	140600	163990001	1566	1566	1566	1566	0
399	20240228	140500	163990001	1566	1566	1566	1566	100
400	20240228	140400	163833401	1566	1566	1566	1566	0
401	20240228	140300	163833401	1566	1566	1566	1566	0
402	20240228	140200	163833401	1566	1567	1567	1566	782
403	20240228	140100	162608769	1567	1567	1567	1567	2
404	20240228	140000	162605635	1567	1567	1567	1567	20
405	20240228	135900	162574295	1567	1567	1567	1567	50
406	20240228	135800	162495945	1566	1566	1566	1566	0
407	20240228	135700	162495945	1566	1566	1566	1566	1
408	20240228	135600	162494379	1566	1566	1566	1566	0
409	20240228	135500	162494379	1566	1566	1566	1566	0
410	20240228	135400	162494379	1566	1566	1566	1566	0
411	20240228	135300	162494379	1566	1566	1566	1566	0
412	20240228	135200	162494379	1566	1566	1566	1566	100
413	20240228	135100	162337779	1567	1567	1567	1566	103
414	20240228	135000	162176433	1566	1579	1579	1566	302
415	20240228	134900	161700900	1580	1580	1580	1580	0
416	20240228	134800	161700900	1580	1580	1580	1580	0
417	20240228	134700	161700900	1580	1580	1580	1580	0
418	20240228	134600	161700900	1580	1580	1580	1580	0
419	20240228	134500	161700900	1580	1575	1580	1575	2
420	20240228	134400	161697745	1574	1569	1574	1568	1627
421	20240228	134300	159140728	1569	1569	1569	1569	0
422	20240228	134200	159140728	1569	1569	1569	1569	0
423	20240228	134100	159140728	1569	1569	1569	1569	0
424	20240228	134000	159140728	1569	1568	1569	1568	44
425	20240228	133900	159071734	1568	1568	1568	1568	0
426	20240228	133800	159071734	1568	1568	1568	1568	2
427	20240228	133700	159068598	1555	1555	1555	1555	0
428	20240228	133600	159068598	1555	1568	1569	1555	616
429	20240228	133500	158103114	1569	1569	1569	1569	0
430	20240228	133400	158103114	1569	1569	1569	1569	0
431	20240228	133300	158103114	1569	1569	1569	1569	200
432	20240228	133200	157789314	1569	1568	1569	1568	300
433	20240228	133100	157318620	1569	1569	1569	1569	0
434	20240228	133000	157318620	1569	1568	1569	1568	812
435	20240228	132900	156044804	1568	1568	1568	1568	0
436	20240228	132800	156044804	1568	1568	1568	1568	2
437	20240228	132700	156041668	1554	1554	1554	1554	0
438	20240228	132600	156041668	1554	1554	1554	1554	0
439	20240228	132500	156041668	1554	1554	1554	1554	0
440	20240228	132400	156041668	1554	1554	1554	1554	0
441	20240228	132300	156041668	1554	1559	1564	1554	447
442	20240228	132200	155345489	1564	1569	1569	1564	203
443	20240228	132100	155027787	1568	1564	1568	1564	203
444	20240228	132000	154710089	1565	1563	1565	1563	21
445	20240228	131900	154677264	1556	1564	1565	1556	68
446	20240228	131800	154571214	1565	1563	1565	1562	108
447	20240228	131700	154402213	1563	1564	1565	1563	205
448	20240228	131600	154081514	1565	1565	1565	1565	0
449	20240228	131500	154081514	1565	1565	1565	1565	0
450	20240228	131400	154081514	1565	1565	1565	1565	0
451	20240228	131300	154081514	1565	1565	1565	1565	0
452	20240228	131200	154081514	1565	1565	1565	1565	0
453	20240228	131100	154081514	1565	1565	1565	1565	0
454	20240228	131000	154081514	1565	1565	1565	1565	0
455	20240228	130900	154081514	1565	1565	1565	1565	0
456	20240228	130800	154081514	1565	1565	1565	1565	10
457	20240228	130700	154065864	1565	1565	1565	1565	0
458	20240228	130600	154065864	1565	1559	1565	1559	8
459	20240228	130500	154053386	1559	1559	1559	1559	32
460	20240228	130400	154003498	1559	1559	1559	1559	1
461	20240228	130300	154001939	1548	1553	1553	1548	1932
462	20240228	130200	151008667	1559	1559	1559	1559	18
463	20240228	130100	150980605	1559	1559	1559	1557	233
464	20240228	130000	150617656	1568	1568	1568	1568	20
465	20240228	125900	150586296	1569	1569	1569	1569	0
466	20240228	125800	150586296	1569	1565	1569	1565	30
467	20240228	125700	150539341	1565	1560	1565	1560	542
468	20240228	125600	149693811	1560	1560	1560	1560	0
469	20240228	125500	149693811	1560	1560	1560	1560	1
470	20240228	125400	149692251	1560	1560	1560	1560	0
471	20240228	125300	149692251	1560	1560	1560	1560	0
472	20240228	125200	149692251	1560	1560	1560	1560	0
473	20240228	125100	149692251	1560	1559	1560	1559	200
474	20240228	125000	149380336	1560	1560	1560	1560	0
475	20240228	124900	149380336	1560	1560	1560	1560	0
476	20240228	124800	149380336	1560	1560	1560	1560	200
477	20240228	124700	149068336	1560	1560	1560	1560	0
478	20240228	124600	149068336	1560	1560	1560	1560	0
479	20240228	124500	149068336	1560	1560	1560	1560	0
480	20240228	124400	149068336	1560	1560	1560	1560	0
481	20240228	124300	149068336	1560	1560	1560	1560	0
482	20240228	124200	149068336	1560	1560	1560	1560	1
483	20240228	124100	149066776	1559	1553	1559	1546	113
484	20240228	124000	148891665	1560	1550	1560	1550	653
485	20240228	123900	147879505	1550	1550	1550	1549	1652
486	20240228	123800	145319205	1549	1550	1550	1549	93
487	20240228	123700	145175083	1550	1550	1550	1550	489
488	20240228	123600	144417133	1560	1560	1560	1560	6
489	20240228	123500	144407773	1560	1549	1560	1547	571
490	20240228	123400	143518521	1557	1557	1557	1557	0
491	20240228	123300	143518521	1557	1556	1557	1556	129
492	20240228	123200	143317696	1550	1550	1550	1550	86
493	20240228	123100	143184396	1550	1558	1558	1550	204
494	20240228	123000	142868188	1551	1553	1553	1551	743
495	20240228	122900	141715088	1561	1561	1561	1561	1
496	20240228	122800	141713527	1566	1566	1566	1566	0
497	20240228	122700	141713527	1566	1566	1566	1566	1
498	20240228	122600	141711961	1552	1554	1554	1552	1585
499	20240228	122500	139251364	1554	1571	1571	1553	2816
500	20240228	122400	134862012	1571	1571	1571	1571	41
501	20240228	122300	134797601	1571	1571	1571	1571	41
502	20240228	122200	134733190	1571	1571	1571	1571	648
503	20240228	122100	133715182	1571	1571	1571	1571	1
504	20240228	122000	133713611	1571	1571	1571	1571	667
505	20240228	121900	132665754	1561	1567	1567	1559	4005
506	20240228	121800	126410967	1567	1564	1567	1563	2314
507	20240228	121700	122789233	1564	1562	1564	1562	54
508	20240228	121600	122704869	1562	1563	1564	1562	43
509	20240228	121500	122637693	1562	1562	1562	1562	52
510	20240228	121400	122556469	1564	1562	1564	1562	99
511	20240228	121300	122401779	1562	1565	1565	1562	878
512	20240228	121200	121028866	1565	1565	1565	1565	0
513	20240228	121100	121028866	1565	1566	1566	1565	700
514	20240228	121000	119933355	1565	1566	1566	1565	7
515	20240228	120900	119922396	1565	1565	1565	1565	20
516	20240228	120800	119891096	1567	1567	1567	1567	26
517	20240228	120700	119850354	1565	1566	1566	1565	29
518	20240228	120600	119804964	1567	1567	1567	1567	14
519	20240228	120500	119783026	1568	1568	1568	1568	17
520	20240228	120400	119756370	1572	1572	1572	1572	0
521	20240228	120300	119756370	1572	1572	1572	1572	1
522	20240228	120200	119754798	1568	1568	1568	1568	0
523	20240228	120100	119754798	1568	1569	1569	1568	12
524	20240228	120000	119735977	1573	1573	1573	1573	20
525	20240228	115900	119704517	1573	1573	1573	1573	200
526	20240228	115800	119389917	1573	1573	1573	1573	0
527	20240228	115700	119389917	1573	1570	1573	1569	1132
528	20240228	115600	117612676	1571	1574	1574	1571	421
529	20240228	115500	116950874	1575	1574	1575	1574	35
530	20240228	115400	116895780	1574	1574	1574	1574	25
531	20240228	115300	116856430	1572	1572	1572	1570	145
532	20240228	115200	116628774	1571	1571	1571	1571	0
533	20240228	115100	116628774	1571	1571	1571	1571	0
534	20240228	115000	116628774	1571	1575	1575	1571	2061
535	20240228	114900	113387248	1580	1580	1580	1580	0
536	20240228	114800	113387248	1580	1580	1580	1580	0
537	20240228	114700	113387248	1580	1580	1580	1580	0
538	20240228	114600	113387248	1580	1580	1580	1580	0
539	20240228	114500	113387248	1580	1580	1580	1580	0
540	20240228	114400	113387248	1580	1580	1580	1580	21
541	20240228	114300	113354068	1580	1580	1580	1580	1
542	20240228	114200	113352488	1575	1576	1576	1573	1825
543	20240228	114100	110477989	1578	1578	1578	1578	2
544	20240228	114000	110474833	1578	1580	1580	1578	2139
545	20240228	113900	107099213	1577	1578	1578	1577	90
546	20240228	113800	106957270	1579	1579	1579	1579	21
547	20240228	113700	106924111	1579	1579	1579	1579	43
548	20240228	113600	106856214	1580	1580	1580	1580	120
549	20240228	113500	106666614	1580	1580	1580	1580	5
550	20240228	113400	106658714	1580	1580	1580	1580	1
551	20240228	113300	106657134	1580	1580	1580	1580	2
552	20240228	113200	106653974	1580	1580	1580	1580	0
553	20240228	113100	106653974	1580	1580	1580	1580	0
554	20240228	113000	106653974	1580	1580	1580	1580	1
555	20240228	112900	106652394	1580	1580	1580	1580	0
556	20240228	112800	106652394	1580	1580	1580	1580	0
557	20240228	112700	106652394	1580	1580	1580	1580	4
558	20240228	112600	106646074	1580	1576	1580	1576	326
559	20240228	112500	106131223	1575	1581	1581	1575	6984
560	20240228	112400	95095817	1582	1582	1582	1582	30
561	20240228	112300	95048357	1582	1581	1582	1581	51
562	20240228	112200	94967701	1581	1583	1583	1581	1775
563	20240228	112100	92158662	1584	1584	1584	1583	108
564	20240228	112000	91987651	1590	1590	1590	1590	20
565	20240228	111900	91955851	1590	1590	1590	1590	0
566	20240228	111800	91955851	1590	1584	1590	1584	11
567	20240228	111700	91938415	1584	1584	1584	1584	1
568	20240228	111600	91936831	1584	1584	1584	1584	0
569	20240228	111500	91936831	1584	1585	1585	1584	642
570	20240228	111400	90919877	1585	1585	1585	1585	50
571	20240228	111300	90840627	1584	1589	1589	1584	6550
572	20240228	111200	80457792	1589	1598	1598	1589	5
573	20240228	111100	80449820	1599	1590	1599	1590	1002
574	20240228	111000	78856623	1590	1590	1590	1590	0
575	20240228	110900	78856623	1590	1590	1590	1590	93
576	20240228	110800	78708753	1590	1590	1590	1590	100
577	20240228	110700	78549753	1590	1591	1591	1590	152
578	20240228	110600	78307959	1591	1591	1591	1591	0
579	20240228	110500	78307959	1591	1591	1591	1591	240
580	20240228	110400	77926119	1588	1588	1588	1588	0
581	20240228	110300	77926119	1588	1591	1591	1588	2701
582	20240228	110200	73631432	1592	1592	1592	1592	55
583	20240228	110100	73543872	1591	1591	1591	1591	1
584	20240228	110000	73542281	1599	1599	1599	1599	20
585	20240228	105900	73510301	1591	1591	1591	1591	0
586	20240228	105800	73510301	1591	1591	1591	1591	0
587	20240228	105700	73510301	1591	1591	1591	1591	0
588	20240228	105600	73510301	1591	1591	1591	1591	55
589	20240228	105500	73422796	1600	1600	1600	1600	0
590	20240228	105400	73422796	1600	1598	1600	1598	61
591	20240228	105300	73325308	1600	1600	1600	1600	0
592	20240228	105200	73325308	1600	1600	1600	1600	0
593	20240228	105100	73325308	1600	1600	1600	1600	0
594	20240228	105000	73325308	1600	1600	1600	1600	0
595	20240228	104900	73325308	1600	1600	1600	1600	10
596	20240228	104800	73309308	1600	1600	1600	1600	1
597	20240228	104700	73307708	1600	1600	1600	1600	0
598	20240228	104600	73307708	1600	1600	1600	1600	0
599	20240228	104500	73307708	1600	1600	1600	1600	4
600	20240228	104400	73301308	1590	1590	1600	1590	4
601	20240228	104300	73294928	1600	1600	1600	1600	126
602	20240228	104200	73093328	1598	1598	1598	1598	0
603	20240228	104100	73093328	1598	1598	1598	1598	187
604	20240228	104000	72794502	1597	1598	1598	1597	30
605	20240228	103900	72746571	1588	1588	1588	1588	0
606	20240228	103800	72746571	1588	1588	1588	1588	0
607	20240228	103700	72746571	1588	1588	1588	1588	0
608	20240228	103600	72746571	1588	1598	1598	1588	3
609	20240228	103500	72741787	1587	1589	1589	1587	640
610	20240228	103400	71725469	1588	1588	1588	1588	0
611	20240228	103300	71725469	1588	1588	1588	1588	15
612	20240228	103200	71701649	1587	1587	1587	1587	5
613	20240228	103100	71693714	1587	1587	1587	1587	25
614	20240228	103000	71654039	1588	1589	1589	1587	132
615	20240228	102900	71444471	1588	1588	1588	1588	0
616	20240228	102800	71444471	1588	1590	1590	1588	157
617	20240228	102700	71195081	1588	1588	1588	1588	0
618	20240228	102600	71195081	1588	1590	1590	1588	34
619	20240228	102500	71141087	1589	1592	1592	1589	72
620	20240228	102400	71026618	1590	1590	1590	1590	19
621	20240228	102300	70996408	1590	1590	1590	1590	92
622	20240228	102200	70850128	1595	1595	1595	1595	22
623	20240228	102100	70815038	1590	1590	1590	1590	0
624	20240228	102000	70815038	1590	1599	1599	1590	135
625	20240228	101900	70599965	1601	1601	1601	1601	0
626	20240228	101800	70599965	1601	1601	1601	1601	0
627	20240228	101700	70599965	1601	1599	1601	1590	10002
628	20240228	101600	54684086	1598	1598	1598	1598	0
629	20240228	101500	54684086	1598	1598	1598	1598	31
630	20240228	101400	54634548	1601	1601	1601	1601	0
631	20240228	101300	54634548	1601	1601	1601	1601	210
632	20240228	101200	54298338	1602	1602	1602	1602	0
633	20240228	101100	54298338	1602	1602	1602	1602	0
634	20240228	101000	54298338	1602	1602	1602	1602	1
635	20240228	100900	54296736	1602	1601	1602	1601	161
636	20240228	100800	54038955	1601	1599	1601	1599	859
637	20240228	100700	52664139	1601	1601	1601	1601	0
638	20240228	100600	52664139	1601	1601	1601	1601	0
639	20240228	100500	52664139	1601	1601	1601	1601	134
640	20240228	100400	52449605	1600	1600	1600	1600	0
641	20240228	100300	52449605	1600	1600	1600	1600	142
642	20240228	100200	52222405	1600	1601	1601	1600	588
643	20240228	100100	51281595	1605	1605	1605	1605	0
644	20240228	100000	51281595	1605	1605	1605	1605	21
645	20240228	095900	51247890	1605	1600	1605	1600	281
646	20240228	095800	50798285	1600	1600	1600	1600	4
647	20240228	095700	50791885	1600	1600	1600	1600	1
648	20240228	095600	50790285	1591	1591	1591	1591	18
649	20240228	095500	50761647	1590	1605	1605	1590	1215
650	20240228	095400	48821791	1605	1605	1605	1605	2
651	20240228	095300	48818581	1603	1603	1603	1603	773
652	20240228	095200	47579462	1603	1603	1603	1603	2
653	20240228	095100	47576256	1600	1600	1600	1600	0
654	20240228	095000	47576256	1600	1600	1600	1600	0
655	20240228	094900	47576256	1600	1600	1600	1600	123
656	20240228	094800	47379456	1600	1599	1600	1599	509
657	20240228	094700	46565557	1599	1599	1599	1599	0
658	20240228	094600	46565557	1599	1599	1599	1599	0
659	20240228	094500	46565557	1599	1599	1599	1599	11
660	20240228	094400	46547968	1599	1599	1599	1599	0
661	20240228	094300	46547968	1599	1599	1599	1599	1
662	20240228	094200	46546369	1595	1595	1595	1595	1
663	20240228	094100	46544774	1590	1590	1590	1590	1
664	20240228	094000	46543184	1589	1589	1589	1589	21
665	20240228	093900	46509815	1582	1589	1589	1582	2001
666	20240228	093800	43344226	1589	1589	1589	1589	1
667	20240228	093700	43342637	1582	1591	1591	1582	1347
668	20240228	093600	41204570	1591	1591	1591	1591	0
669	20240228	093500	41204570	1591	1591	1591	1591	397
670	20240228	093400	40572943	1591	1592	1592	1591	157
671	20240228	093300	40323102	1593	1595	1595	1593	219
672	20240228	093200	39974229	1593	1597	1597	1593	960
673	20240228	093100	38443575	1604	1604	1604	1597	5
674	20240228	093000	38435576	1597	1597	1597	1597	3
675	20240228	092900	38430785	1597	1605	1605	1597	5
676	20240228	092800	38422784	1597	1597	1616	1597	8
677	20240228	092700	38409970	1619	1597	1619	1597	10
678	20240228	092600	38393846	1620	1594	1620	1594	5
679	20240228	092500	38385844	1594	1594	1594	1594	159
680	20240228	092400	38132398	1594	1592	1598	1592	103
681	20240228	092300	37967834	1590	1598	1598	1590	24
682	20240228	092200	37929666	1590	1595	1598	1590	8
683	20240228	092100	37916909	1590	1590	1590	1590	3
684	20240228	092000	37912139	1589	1595	1595	1589	167
685	20240228	091900	37646594	1589	1589	1589	1589	3
686	20240228	091800	37641827	1588	1591	1591	1588	128
687	20240228	091700	37438303	1590	1598	1598	1590	1260
688	20240228	091600	35430518	1598	1605	1605	1598	8147
689	20240228	091500	22381732	1605	1606	1606	1605	32
690	20240228	091400	22330343	1606	1608	1608	1605	141
691	20240228	091300	22103664	1605	1607	1607	1605	377
692	20240228	091200	21498195	1607	1608	1609	1607	1083
693	20240228	091100	19756497	1608	1610	1610	1608	515
694	20240228	091000	18927650	1612	1615	1615	1612	351
695	20240228	090900	18361271	1616	1628	1628	1616	101
696	20240228	090800	18198043	1617	1618	1628	1617	1537
697	20240228	090700	15712111	1614	1614	1614	1614	3
698	20240228	090600	15707269	1628	1620	1628	1612	4556
699	20240228	090500	8326301	1620	1619	1620	1619	942
700	20240228	090400	6801190	1607	1607	1607	1607	6
701	20240228	090300	6791548	1607	1607	1607	1607	3
702	20240228	090200	6786727	1607	1619	1619	1607	8
703	20240228	090100	6773809	1612	1620	1620	1612	119
704	20240228	090000	6581622	1615	1613	1615	1608	4081