KissMeData/032280/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191200	51361858	1841	1841	1841	1841	685
3	20240228	191100	51361858	1841	1841	1841	1841	0
4	20240228	191000	51361858	1841	1841	1841	1841	0
5	20240228	190900	51361858	1841	1841	1841	1841	0
6	20240228	190800	51361858	1841	1841	1841	1841	0
7	20240228	190700	51361858	1841	1841	1841	1841	0
8	20240228	190600	51361858	1841	1841	1841	1841	0
9	20240228	190500	51361858	1841	1841	1841	1841	0
10	20240228	190400	51361858	1841	1841	1841	1841	0
11	20240228	190300	51361858	1841	1841	1841	1841	0
12	20240228	190200	51361858	1841	1841	1841	1841	0
13	20240228	190100	51361858	1841	1841	1841	1841	0
14	20240228	190000	51361858	1841	1841	1841	1841	0
15	20240228	185900	51361858	1841	1841	1841	1841	0
16	20240228	185800	51361858	1841	1841	1841	1841	0
17	20240228	185700	51361858	1841	1841	1841	1841	0
18	20240228	185600	51361858	1841	1841	1841	1841	0
19	20240228	185500	51361858	1841	1841	1841	1841	0
20	20240228	185400	51361858	1841	1841	1841	1841	0
21	20240228	185300	51361858	1841	1841	1841	1841	0
22	20240228	185200	51361858	1841	1841	1841	1841	0
23	20240228	185100	51361858	1841	1841	1841	1841	0
24	20240228	185000	51361858	1841	1841	1841	1841	0
25	20240228	184900	51361858	1841	1841	1841	1841	0
26	20240228	184800	51361858	1841	1841	1841	1841	0
27	20240228	184700	51361858	1841	1841	1841	1841	0
28	20240228	184600	51361858	1841	1841	1841	1841	0
29	20240228	184500	51361858	1841	1841	1841	1841	0
30	20240228	184400	51361858	1841	1841	1841	1841	0
31	20240228	184300	51361858	1841	1841	1841	1841	0
32	20240228	184200	51361858	1841	1841	1841	1841	685
33	20240228	184100	51361858	1841	1841	1841	1841	0
34	20240228	184000	51361858	1841	1841	1841	1841	0
35	20240228	183900	51361858	1841	1841	1841	1841	0
36	20240228	183800	51361858	1841	1841	1841	1841	0
37	20240228	183700	51361858	1841	1841	1841	1841	0
38	20240228	183600	51361858	1841	1841	1841	1841	0
39	20240228	183500	51361858	1841	1841	1841	1841	0
40	20240228	183400	51361858	1841	1841	1841	1841	0
41	20240228	183300	51361858	1841	1841	1841	1841	0
42	20240228	183200	51361858	1841	1841	1841	1841	0
43	20240228	183100	51361858	1841	1841	1841	1841	0
44	20240228	183000	51361858	1841	1841	1841	1841	0
45	20240228	182900	51361858	1841	1841	1841	1841	0
46	20240228	182800	51361858	1841	1841	1841	1841	0
47	20240228	182700	51361858	1841	1841	1841	1841	0
48	20240228	182600	51361858	1841	1841	1841	1841	0
49	20240228	182500	51361858	1841	1841	1841	1841	0
50	20240228	182400	51361858	1841	1841	1841	1841	0
51	20240228	182300	51361858	1841	1841	1841	1841	0
52	20240228	182200	51361858	1841	1841	1841	1841	0
53	20240228	182100	51361858	1841	1841	1841	1841	0
54	20240228	182000	51361858	1841	1841	1841	1841	0
55	20240228	181900	51361858	1841	1841	1841	1841	0
56	20240228	181800	51361858	1841	1841	1841	1841	0
57	20240228	181700	51361858	1841	1841	1841	1841	0
58	20240228	181600	51361858	1841	1841	1841	1841	0
59	20240228	181500	51361858	1841	1841	1841	1841	0
60	20240228	181400	51361858	1841	1841	1841	1841	0
61	20240228	181300	51361858	1841	1841	1841	1841	0
62	20240228	181200	51361858	1841	1841	1841	1841	685
63	20240228	181100	51361858	1841	1841	1841	1841	0
64	20240228	181000	51361858	1841	1841	1841	1841	0
65	20240228	180900	51361858	1841	1841	1841	1841	0
66	20240228	180800	51361858	1841	1841	1841	1841	0
67	20240228	180700	51361858	1841	1841	1841	1841	0
68	20240228	180600	51361858	1841	1841	1841	1841	0
69	20240228	180500	51361858	1841	1841	1841	1841	0
70	20240228	180400	51361858	1841	1841	1841	1841	0
71	20240228	180300	51361858	1841	1841	1841	1841	0
72	20240228	180200	51361858	1841	1841	1841	1841	0
73	20240228	180100	51361858	1841	1841	1841	1841	0
74	20240228	180000	51361858	1841	1841	1841	1841	0
75	20240228	175900	51361858	1841	1841	1841	1841	0
76	20240228	175800	51361858	1841	1841	1841	1841	0
77	20240228	175700	51361858	1841	1841	1841	1841	0
78	20240228	175600	51361858	1841	1841	1841	1841	0
79	20240228	175500	51361858	1841	1841	1841	1841	0
80	20240228	175400	51361858	1841	1841	1841	1841	0
81	20240228	175300	51361858	1841	1841	1841	1841	0
82	20240228	175200	51361858	1841	1841	1841	1841	0
83	20240228	175100	51361858	1841	1841	1841	1841	0
84	20240228	175000	51361858	1841	1841	1841	1841	0
85	20240228	174900	51361858	1841	1841	1841	1841	0
86	20240228	174800	51361858	1841	1841	1841	1841	0
87	20240228	174700	51361858	1841	1841	1841	1841	0
88	20240228	174600	51361858	1841	1841	1841	1841	0
89	20240228	174500	51361858	1841	1841	1841	1841	0
90	20240228	174400	51361858	1841	1841	1841	1841	0
91	20240228	174300	51361858	1841	1841	1841	1841	0
92	20240228	174200	51361858	1841	1841	1841	1841	685
93	20240228	174100	51361858	1841	1841	1841	1841	0
94	20240228	174000	51361858	1841	1841	1841	1841	0
95	20240228	173900	51361858	1841	1841	1841	1841	0
96	20240228	173800	51361858	1841	1841	1841	1841	0
97	20240228	173700	51361858	1841	1841	1841	1841	0
98	20240228	173600	51361858	1841	1841	1841	1841	0
99	20240228	173500	51361858	1841	1841	1841	1841	0
100	20240228	173400	51361858	1841	1841	1841	1841	0
101	20240228	173300	51361858	1841	1841	1841	1841	0
102	20240228	173200	51361858	1841	1841	1841	1841	0
103	20240228	173100	51361858	1841	1841	1841	1841	0
104	20240228	173000	51361858	1841	1841	1841	1841	0
105	20240228	172900	51361858	1841	1841	1841	1841	0
106	20240228	172800	51361858	1841	1841	1841	1841	0
107	20240228	172700	51361858	1841	1841	1841	1841	0
108	20240228	172600	51361858	1841	1841	1841	1841	0
109	20240228	172500	51361858	1841	1841	1841	1841	0
110	20240228	172400	51361858	1841	1841	1841	1841	0
111	20240228	172300	51361858	1841	1841	1841	1841	0
112	20240228	172200	51361858	1841	1841	1841	1841	0
113	20240228	172100	51361858	1841	1841	1841	1841	0
114	20240228	172000	51361858	1841	1841	1841	1841	0
115	20240228	171900	51361858	1841	1841	1841	1841	0
116	20240228	171800	51361858	1841	1841	1841	1841	0
117	20240228	171700	51361858	1841	1841	1841	1841	0
118	20240228	171600	51361858	1841	1841	1841	1841	0
119	20240228	171500	51361858	1841	1841	1841	1841	0
120	20240228	171400	51361858	1841	1841	1841	1841	0
121	20240228	171300	51361858	1841	1841	1841	1841	0
122	20240228	171200	51361858	1841	1841	1841	1841	685
123	20240228	171100	51361858	1841	1841	1841	1841	0
124	20240228	171000	51361858	1841	1841	1841	1841	0
125	20240228	170900	51361858	1841	1841	1841	1841	0
126	20240228	170800	51361858	1841	1841	1841	1841	0
127	20240228	170700	51361858	1841	1841	1841	1841	0
128	20240228	170600	51361858	1841	1841	1841	1841	0
129	20240228	170500	51361858	1841	1841	1841	1841	0
130	20240228	170400	51361858	1841	1841	1841	1841	0
131	20240228	170300	51361858	1841	1841	1841	1841	0
132	20240228	170200	51361858	1841	1841	1841	1841	0
133	20240228	170100	51361858	1841	1841	1841	1841	0
134	20240228	170000	51361858	1841	1841	1841	1841	0
135	20240228	165900	51361858	1841	1841	1841	1841	0
136	20240228	165800	51361858	1841	1841	1841	1841	0
137	20240228	165700	51361858	1841	1841	1841	1841	0
138	20240228	165600	51361858	1841	1841	1841	1841	0
139	20240228	165500	51361858	1841	1841	1841	1841	0
140	20240228	165400	51361858	1841	1841	1841	1841	0
141	20240228	165300	51361858	1841	1841	1841	1841	0
142	20240228	165200	51361858	1841	1841	1841	1841	0
143	20240228	165100	51361858	1841	1841	1841	1841	0
144	20240228	165000	51361858	1841	1841	1841	1841	0
145	20240228	164900	51361858	1841	1841	1841	1841	0
146	20240228	164800	51361858	1841	1841	1841	1841	0
147	20240228	164700	51361858	1841	1841	1841	1841	0
148	20240228	164600	51361858	1841	1841	1841	1841	0
149	20240228	164500	51361858	1841	1841	1841	1841	0
150	20240228	164400	51361858	1841	1841	1841	1841	0
151	20240228	164300	51361858	1841	1841	1841	1841	0
152	20240228	164200	51361858	1841	1841	1841	1841	685
153	20240228	164100	51361858	1841	1841	1841	1841	0
154	20240228	164000	51361858	1841	1841	1841	1841	0
155	20240228	163900	51361858	1841	1841	1841	1841	0
156	20240228	163800	51361858	1841	1841	1841	1841	0
157	20240228	163700	51361858	1841	1841	1841	1841	0
158	20240228	163600	51361858	1841	1841	1841	1841	0
159	20240228	163500	51361858	1841	1841	1841	1841	0
160	20240228	163400	51361858	1841	1841	1841	1841	0
161	20240228	163300	51361858	1841	1841	1841	1841	0
162	20240228	163200	51361858	1841	1841	1841	1841	0
163	20240228	163100	51361858	1841	1841	1841	1841	0
164	20240228	163000	51361858	1841	1841	1841	1841	0
165	20240228	162900	51361858	1841	1841	1841	1841	0
166	20240228	162800	51361858	1841	1841	1841	1841	0
167	20240228	162700	51361858	1841	1841	1841	1841	0
168	20240228	162600	51361858	1841	1841	1841	1841	0
169	20240228	162500	51361858	1841	1841	1841	1841	0
170	20240228	162400	51361858	1841	1841	1841	1841	0
171	20240228	162300	51361858	1841	1841	1841	1841	0
172	20240228	162200	51361858	1841	1841	1841	1841	0
173	20240228	162100	51361858	1841	1841	1841	1841	0
174	20240228	162000	51361858	1841	1841	1841	1841	0
175	20240228	161900	51361858	1841	1841	1841	1841	0
176	20240228	161800	51361858	1841	1841	1841	1841	0
177	20240228	161700	51361858	1841	1841	1841	1841	0
178	20240228	161600	51361858	1841	1841	1841	1841	0
179	20240228	161500	51361858	1841	1841	1841	1841	0
180	20240228	161400	51361858	1841	1841	1841	1841	0
181	20240228	161300	51361858	1841	1841	1841	1841	0
182	20240228	161200	51361858	1841	1841	1841	1841	685
183	20240228	161100	51361858	1841	1841	1841	1841	0
184	20240228	161000	51361858	1841	1841	1841	1841	0
185	20240228	160900	51361858	1841	1841	1841	1841	0
186	20240228	160800	51361858	1841	1841	1841	1841	0
187	20240228	160700	51361858	1841	1841	1841	1841	0
188	20240228	160600	51361858	1841	1841	1841	1841	0
189	20240228	160500	51361858	1841	1841	1841	1841	0
190	20240228	160400	51361858	1841	1841	1841	1841	0
191	20240228	160300	51361858	1841	1841	1841	1841	0
192	20240228	160200	51361858	1841	1841	1841	1841	0
193	20240228	160100	51361858	1841	1841	1841	1841	0
194	20240228	160000	51361858	1841	1841	1841	1841	0
195	20240228	155900	51361858	1841	1841	1841	1841	0
196	20240228	155800	51361858	1841	1841	1841	1841	0
197	20240228	155700	51361858	1841	1841	1841	1841	0
198	20240228	155600	51361858	1841	1841	1841	1841	0
199	20240228	155500	51361858	1841	1841	1841	1841	0
200	20240228	155400	51361858	1841	1841	1841	1841	0
201	20240228	155300	51361858	1841	1841	1841	1841	0
202	20240228	155200	51361858	1841	1841	1841	1841	0
203	20240228	155100	51361858	1841	1841	1841	1841	0
204	20240228	155000	51361858	1841	1841	1841	1841	0
205	20240228	154900	51361858	1841	1841	1841	1841	0
206	20240228	154800	51361858	1841	1841	1841	1841	0
207	20240228	154700	51361858	1841	1841	1841	1841	0
208	20240228	154600	51361858	1841	1841	1841	1841	0
209	20240228	154500	51361858	1841	1841	1841	1841	0
210	20240228	154400	51361858	1841	1841	1841	1841	0
211	20240228	154300	51361858	1841	1841	1841	1841	0
212	20240228	154200	51361858	1841	1841	1841	1841	685
213	20240228	154100	51361858	1841	1841	1841	1841	0
214	20240228	154000	51361858	1841	1841	1841	1841	0
215	20240228	153900	51361858	1841	1841	1841	1841	0
216	20240228	153800	51361858	1841	1841	1841	1841	0
217	20240228	153700	51361858	1841	1841	1841	1841	0
218	20240228	153600	51361858	1841	1841	1841	1841	0
219	20240228	153500	51361858	1841	1841	1841	1841	0
220	20240228	153400	51361858	1841	1841	1841	1841	0
221	20240228	153300	51361858	1841	1841	1841	1841	0
222	20240228	153200	51361858	1841	1841	1841	1841	0
223	20240228	153100	51361858	1841	1841	1841	1841	0
224	20240228	153000	51361858	1841	1841	1841	1841	685
225	20240228	152900	50100773	1841	1841	1841	1841	0
226	20240228	152800	50100773	1841	1841	1841	1841	0
227	20240228	152700	50100773	1841	1841	1841	1841	0
228	20240228	152600	50100773	1841	1841	1841	1841	0
229	20240228	152500	50100773	1841	1841	1841	1841	0
230	20240228	152400	50100773	1841	1841	1841	1841	0
231	20240228	152300	50100773	1841	1841	1841	1841	0
232	20240228	152200	50100773	1841	1841	1841	1841	0
233	20240228	152100	50100773	1841	1841	1841	1841	0
234	20240228	152000	50100773	1841	1841	1841	1841	0
235	20240228	151900	50100773	1841	1838	1841	1838	30
236	20240228	151800	50045600	1838	1838	1838	1838	112
237	20240228	151700	49839744	1838	1838	1838	1838	111
238	20240228	151600	49635726	1841	1841	1841	1841	0
239	20240228	151500	49635726	1841	1841	1841	1841	0
240	20240228	151400	49635726	1841	1841	1841	1841	0
241	20240228	151300	49635726	1841	1838	1841	1838	206
242	20240228	151200	49257095	1841	1840	1841	1840	201
243	20240228	151100	48887254	1841	1841	1841	1841	0
244	20240228	151000	48887254	1841	1841	1841	1841	0
245	20240228	150900	48887254	1841	1841	1841	1841	0
246	20240228	150800	48887254	1841	1841	1841	1841	0
247	20240228	150700	48887254	1841	1841	1841	1841	1
248	20240228	150600	48885413	1840	1840	1840	1840	120
249	20240228	150500	48664613	1841	1841	1841	1841	22
250	20240228	150400	48624111	1841	1840	1841	1840	3
251	20240228	150300	48618589	1841	1841	1841	1841	0
252	20240228	150200	48618589	1841	1841	1841	1841	100
253	20240228	150100	48434489	1841	1841	1841	1841	0
254	20240228	150000	48434489	1841	1841	1841	1841	0
255	20240228	145900	48434489	1841	1841	1841	1841	0
256	20240228	145800	48434489	1841	1841	1841	1841	0
257	20240228	145700	48434489	1841	1841	1841	1841	10
258	20240228	145600	48416079	1841	1841	1841	1841	0
259	20240228	145500	48416079	1841	1841	1841	1841	16
260	20240228	145400	48386623	1841	1841	1841	1841	1
261	20240228	145300	48384782	1842	1842	1842	1842	0
262	20240228	145200	48384782	1842	1842	1842	1842	0
263	20240228	145100	48384782	1842	1842	1842	1842	0
264	20240228	145000	48384782	1842	1842	1842	1842	10
265	20240228	144900	48366362	1842	1842	1842	1842	0
266	20240228	144800	48366362	1842	1842	1842	1842	0
267	20240228	144700	48366362	1842	1842	1842	1842	0
268	20240228	144600	48366362	1842	1841	1842	1837	103
269	20240228	144500	48177137	1841	1841	1841	1841	272
270	20240228	144400	47676385	1841	1841	1841	1841	0
271	20240228	144300	47676385	1841	1841	1841	1841	10
272	20240228	144200	47657975	1841	1841	1841	1841	0
273	20240228	144100	47657975	1841	1839	1841	1839	2
274	20240228	144000	47654295	1839	1839	1839	1839	0
275	20240228	143900	47654295	1839	1839	1839	1839	1
276	20240228	143800	47652456	1839	1839	1839	1839	0
277	20240228	143700	47652456	1839	1839	1839	1839	0
278	20240228	143600	47652456	1839	1839	1839	1839	10
279	20240228	143500	47634066	1839	1839	1839	1839	0
280	20240228	143400	47634066	1839	1839	1839	1839	0
281	20240228	143300	47634066	1839	1839	1839	1839	0
282	20240228	143200	47634066	1839	1839	1839	1839	0
283	20240228	143100	47634066	1839	1839	1839	1839	0
284	20240228	143000	47634066	1839	1839	1839	1839	0
285	20240228	142900	47634066	1839	1839	1839	1839	10
286	20240228	142800	47615676	1839	1839	1839	1839	0
287	20240228	142700	47615676	1839	1839	1839	1839	0
288	20240228	142600	47615676	1839	1839	1839	1839	0
289	20240228	142500	47615676	1839	1839	1839	1839	0
290	20240228	142400	47615676	1839	1839	1839	1839	0
291	20240228	142300	47615676	1839	1839	1839	1839	0
292	20240228	142200	47615676	1839	1839	1839	1839	282
293	20240228	142100	47097078	1839	1839	1839	1839	0
294	20240228	142000	47097078	1839	1839	1839	1839	0
295	20240228	141900	47097078	1839	1839	1839	1839	0
296	20240228	141800	47097078	1839	1839	1839	1836	432
297	20240228	141700	46303830	1839	1839	1839	1839	0
298	20240228	141600	46303830	1839	1839	1839	1839	0
299	20240228	141500	46303830	1839	1839	1839	1839	11
300	20240228	141400	46283601	1839	1839	1839	1839	1100
301	20240228	141300	44260701	1839	1839	1839	1839	501
302	20240228	141200	43339362	1836	1836	1836	1836	439
303	20240228	141100	42533358	1836	1836	1836	1836	0
304	20240228	141000	42533358	1836	1836	1836	1836	0
305	20240228	140900	42533358	1836	1835	1836	1835	2
306	20240228	140800	42529687	1836	1836	1836	1836	11
307	20240228	140700	42509491	1836	1836	1836	1836	0
308	20240228	140600	42509491	1836	1835	1836	1835	2
309	20240228	140500	42505820	1836	1836	1836	1836	0
310	20240228	140400	42505820	1836	1836	1836	1836	0
311	20240228	140300	42505820	1836	1836	1836	1836	0
312	20240228	140200	42505820	1836	1836	1836	1836	0
313	20240228	140100	42505820	1836	1836	1836	1836	11
314	20240228	140000	42485624	1836	1836	1836	1836	55
315	20240228	135900	42384644	1836	1836	1836	1836	0
316	20240228	135800	42384644	1836	1836	1836	1836	45
317	20240228	135700	42302024	1836	1836	1836	1836	0
318	20240228	135600	42302024	1836	1836	1836	1836	0
319	20240228	135500	42302024	1836	1836	1836	1836	0
320	20240228	135400	42302024	1836	1836	1836	1836	11
321	20240228	135300	42281828	1836	1834	1836	1834	2
322	20240228	135200	42278158	1836	1835	1836	1835	50
323	20240228	135100	42186407	1836	1836	1836	1836	0
324	20240228	135000	42186407	1836	1836	1836	1836	2
325	20240228	134900	42182735	1836	1836	1836	1836	0
326	20240228	134800	42182735	1836	1836	1836	1836	0
327	20240228	134700	42182735	1836	1836	1836	1836	11
328	20240228	134600	42162539	1836	1836	1836	1836	0
329	20240228	134500	42162539	1836	1836	1836	1836	0
330	20240228	134400	42162539	1836	1836	1836	1836	0
331	20240228	134300	42162539	1836	1836	1836	1836	0
332	20240228	134200	42162539	1836	1836	1836	1836	0
333	20240228	134100	42162539	1836	1836	1836	1836	4012
334	20240228	134000	34796507	1836	1836	1836	1836	12
335	20240228	133900	34774475	1836	1836	1836	1836	0
336	20240228	133800	34774475	1836	1836	1836	1836	0
337	20240228	133700	34774475	1836	1836	1836	1836	0
338	20240228	133600	34774475	1836	1836	1836	1836	36
339	20240228	133500	34708379	1836	1836	1836	1836	0
340	20240228	133400	34708379	1836	1836	1836	1836	0
341	20240228	133300	34708379	1836	1836	1836	1836	11
342	20240228	133200	34688183	1836	1836	1836	1836	50
343	20240228	133100	34596383	1836	1836	1836	1836	0
344	20240228	133000	34596383	1836	1836	1836	1836	110
345	20240228	132900	34394423	1836	1836	1836	1836	0
346	20240228	132800	34394423	1836	1836	1836	1835	1013
347	20240228	132700	32535555	1836	1836	1836	1836	0
348	20240228	132600	32535555	1836	1836	1836	1836	11
349	20240228	132500	32515359	1836	1836	1836	1836	0
350	20240228	132400	32515359	1836	1836	1836	1836	0
351	20240228	132300	32515359	1836	1836	1836	1836	0
352	20240228	132200	32515359	1836	1836	1836	1836	14
353	20240228	132100	32489655	1836	1836	1836	1836	0
354	20240228	132000	32489655	1836	1836	1836	1836	1
355	20240228	131900	32487819	1836	1836	1836	1836	16
356	20240228	131800	32458443	1836	1836	1836	1836	1
357	20240228	131700	32456607	1836	1836	1836	1836	0
358	20240228	131600	32456607	1836	1836	1836	1836	1
359	20240228	131500	32454771	1835	1835	1835	1835	0
360	20240228	131400	32454771	1835	1835	1835	1835	100
361	20240228	131300	32271271	1836	1836	1836	1836	0
362	20240228	131200	32271271	1836	1836	1836	1836	11
363	20240228	131100	32251075	1836	1836	1836	1836	20
364	20240228	131000	32214355	1836	1836	1836	1836	0
365	20240228	130900	32214355	1836	1836	1836	1836	0
366	20240228	130800	32214355	1836	1836	1836	1836	0
367	20240228	130700	32214355	1836	1836	1836	1836	0
368	20240228	130600	32214355	1836	1836	1836	1836	0
369	20240228	130500	32214355	1836	1836	1836	1836	11
370	20240228	130400	32194159	1836	1836	1836	1836	12
371	20240228	130300	32172127	1836	1836	1836	1836	24
372	20240228	130200	32128063	1836	1836	1836	1836	0
373	20240228	130100	32128063	1836	1836	1836	1836	1
374	20240228	130000	32126227	1836	1836	1836	1836	1
375	20240228	125900	32124391	1835	1835	1835	1835	294
376	20240228	125800	31584901	1836	1839	1839	1836	509
377	20240228	125700	30650344	1839	1839	1839	1839	0
378	20240228	125600	30650344	1839	1839	1839	1839	0
379	20240228	125500	30650344	1839	1839	1839	1839	0
380	20240228	125400	30650344	1839	1839	1839	1839	3
381	20240228	125300	30644827	1839	1839	1839	1839	0
382	20240228	125200	30644827	1839	1839	1839	1839	0
383	20240228	125100	30644827	1839	1839	1839	1839	11
384	20240228	125000	30624598	1839	1839	1839	1839	0
385	20240228	124900	30624598	1839	1839	1839	1839	0
386	20240228	124800	30624598	1839	1839	1839	1839	0
387	20240228	124700	30624598	1839	1839	1839	1839	17
388	20240228	124600	30593335	1839	1839	1839	1839	0
389	20240228	124500	30593335	1839	1839	1839	1839	0
390	20240228	124400	30593335	1839	1839	1839	1839	0
391	20240228	124300	30593335	1839	1839	1839	1839	11
392	20240228	124200	30573106	1836	1836	1836	1836	1
393	20240228	124100	30571270	1835	1835	1835	1835	0
394	20240228	124000	30571270	1835	1839	1839	1835	200
395	20240228	123900	30204266	1836	1836	1836	1836	0
396	20240228	123800	30204266	1836	1836	1836	1836	16
397	20240228	123700	30174890	1839	1839	1839	1839	0
398	20240228	123600	30174890	1839	1838	1839	1836	44
399	20240228	123500	30094070	1839	1839	1839	1839	0
400	20240228	123400	30094070	1839	1839	1839	1839	0
401	20240228	123300	30094070	1839	1839	1839	1839	0
402	20240228	123200	30094070	1839	1839	1839	1839	0
403	20240228	123100	30094070	1839	1839	1839	1839	51
404	20240228	123000	30000281	1839	1839	1839	1839	0
405	20240228	122900	30000281	1839	1839	1839	1839	11
406	20240228	122800	29980052	1839	1839	1839	1839	0
407	20240228	122700	29980052	1839	1839	1839	1839	12
408	20240228	122600	29957984	1839	1839	1839	1839	20
409	20240228	122500	29921204	1839	1839	1839	1839	0
410	20240228	122400	29921204	1839	1839	1839	1839	0
411	20240228	122300	29921204	1839	1839	1839	1839	0
412	20240228	122200	29921204	1839	1839	1839	1839	11
413	20240228	122100	29900975	1839	1839	1839	1839	0
414	20240228	122000	29900975	1839	1839	1839	1839	1
415	20240228	121900	29899136	1835	1835	1835	1835	2500
416	20240228	121800	25311636	1839	1839	1839	1839	0
417	20240228	121700	25311636	1839	1839	1839	1839	0
418	20240228	121600	25311636	1839	1839	1839	1839	0
419	20240228	121500	25311636	1839	1839	1839	1839	11
420	20240228	121400	25291407	1839	1839	1839	1839	0
421	20240228	121300	25291407	1839	1839	1839	1835	1733
422	20240228	121200	22111156	1838	1839	1839	1838	2813
423	20240228	121100	16938122	1842	1842	1842	1842	0
424	20240228	121000	16938122	1842	1842	1842	1842	0
425	20240228	120900	16938122	1842	1842	1842	1842	0
426	20240228	120800	16938122	1842	1842	1842	1842	11
427	20240228	120700	16917860	1842	1842	1842	1842	200
428	20240228	120600	16549460	1842	1840	1842	1840	1003
429	20240228	120500	14703936	1841	1841	1841	1841	0
430	20240228	120400	14703936	1841	1841	1841	1841	50
431	20240228	120300	14611886	1841	1841	1841	1841	0
432	20240228	120200	14611886	1841	1842	1842	1841	2
433	20240228	120100	14608203	1842	1842	1842	1842	11
434	20240228	120000	14587941	1842	1842	1842	1842	1
435	20240228	115900	14586099	1840	1840	1840	1840	0
436	20240228	115800	14586099	1840	1840	1840	1840	4
437	20240228	115700	14578739	1840	1840	1840	1840	16
438	20240228	115600	14549299	1842	1842	1842	1842	0
439	20240228	115500	14549299	1842	1841	1842	1841	308
440	20240228	115400	13981988	1842	1842	1842	1842	110
441	20240228	115300	13779368	1843	1843	1843	1843	25
442	20240228	115200	13733293	1844	1845	1845	1844	55
443	20240228	115100	13631825	1850	1850	1850	1850	0
444	20240228	115000	13631825	1850	1844	1850	1844	27
445	20240228	114900	13581965	1850	1844	1850	1844	27
446	20240228	114800	13532171	1850	1850	1850	1850	0
447	20240228	114700	13532171	1850	1850	1850	1850	11
448	20240228	114600	13511821	1850	1843	1850	1843	27
449	20240228	114500	13462053	1850	1850	1850	1850	0
450	20240228	114400	13462053	1850	1850	1850	1850	1
451	20240228	114300	13460203	1843	1843	1843	1843	199
452	20240228	114200	13093446	1843	1843	1843	1843	0
453	20240228	114100	13093446	1843	1842	1843	1842	50
454	20240228	114000	13001297	1843	1843	1843	1843	15
455	20240228	113900	12973652	1843	1843	1843	1843	0
456	20240228	113800	12973652	1843	1843	1843	1843	0
457	20240228	113700	12973652	1843	1843	1843	1843	0
458	20240228	113600	12973652	1843	1843	1843	1843	48
459	20240228	113500	12885188	1843	1843	1843	1843	0
460	20240228	113400	12885188	1843	1843	1843	1843	0
461	20240228	113300	12885188	1843	1843	1843	1843	155
462	20240228	113200	12599523	1843	1843	1843	1843	0
463	20240228	113100	12599523	1843	1843	1843	1843	2
464	20240228	113000	12595837	1842	1842	1842	1842	0
465	20240228	112900	12595837	1842	1842	1842	1842	0
466	20240228	112800	12595837	1842	1842	1842	1842	0
467	20240228	112700	12595837	1842	1842	1842	1842	768
468	20240228	112600	11181181	1843	1843	1843	1843	12
469	20240228	112500	11159065	1850	1850	1850	1850	0
470	20240228	112400	11159065	1850	1850	1850	1850	0
471	20240228	112300	11159065	1850	1850	1850	1850	0
472	20240228	112200	11159065	1850	1843	1850	1843	27
473	20240228	112100	11109297	1850	1850	1850	1850	0
474	20240228	112000	11109297	1850	1850	1850	1843	3
475	20240228	111900	11103754	1850	1843	1850	1843	48
476	20240228	111800	11015136	1850	1850	1850	1850	0
477	20240228	111700	11015136	1850	1843	1850	1843	52
478	20240228	111600	10919243	1851	1843	1851	1843	27
479	20240228	111500	10869474	1851	1851	1851	1851	0
480	20240228	111400	10869474	1851	1851	1851	1851	0
481	20240228	111300	10869474	1851	1843	1851	1843	42
482	20240228	111200	10791950	1851	1851	1851	1851	11
483	20240228	111100	10771589	1851	1844	1851	1842	176
484	20240228	111000	10447289	1850	1846	1850	1844	27
485	20240228	110900	10397470	1851	1851	1851	1851	0
486	20240228	110800	10397470	1851	1851	1851	1851	0
487	20240228	110700	10397470	1851	1845	1851	1845	27
488	20240228	110600	10347649	1851	1844	1851	1844	2
489	20240228	110500	10343954	1851	1851	1851	1851	11
490	20240228	110400	10323593	1851	1845	1851	1843	31
491	20240228	110300	10266405	1851	1851	1851	1851	1
492	20240228	110200	10264554	1847	1848	1848	1847	59
493	20240228	110100	10155538	1851	1848	1851	1848	29
494	20240228	110000	10101943	1851	1851	1851	1851	1
495	20240228	105900	10100092	1851	1851	1851	1851	0
496	20240228	105800	10100092	1851	1849	1851	1848	38
497	20240228	105700	10029834	1851	1850	1851	1850	97
498	20240228	105600	9850383	1851	1851	1851	1851	2
499	20240228	105500	9846681	1849	1848	1851	1848	28
500	20240228	105400	9794933	1851	1851	1851	1851	0
501	20240228	105300	9794933	1851	1851	1851	1851	0
502	20240228	105200	9794933	1851	1848	1851	1848	27
503	20240228	105100	9745034	1851	1848	1851	1848	12
504	20240228	105000	9722825	1851	1851	1851	1851	0
505	20240228	104900	9722825	1851	1848	1851	1848	27
506	20240228	104800	9672926	1849	1849	1849	1849	74
507	20240228	104700	9536100	1849	1849	1849	1849	2
508	20240228	104600	9532402	1849	1849	1849	1848	28
509	20240228	104500	9480638	1849	1849	1849	1849	2
510	20240228	104400	9476940	1851	1849	1851	1849	14
511	20240228	104300	9451032	1850	1851	1855	1850	71
512	20240228	104200	9319629	1855	1855	1855	1855	0
513	20240228	104100	9319629	1855	1855	1855	1855	1
514	20240228	104000	9317774	1850	1855	1855	1850	27
515	20240228	103900	9267819	1855	1855	1855	1855	0
516	20240228	103800	9267819	1855	1855	1855	1855	0
517	20240228	103700	9267819	1855	1850	1855	1849	37
518	20240228	103600	9199319	1855	1850	1855	1850	13
519	20240228	103500	9175209	1855	1855	1855	1855	0
520	20240228	103400	9175209	1855	1850	1855	1850	27
521	20240228	103300	9125254	1849	1849	1849	1849	0
522	20240228	103200	9125254	1849	1849	1849	1849	0
523	20240228	103100	9125254	1849	1849	1849	1849	26
524	20240228	103000	9077180	1855	1855	1855	1855	11
525	20240228	102900	9056775	1856	1849	1856	1849	6
526	20240228	102800	9045650	1856	1849	1856	1848	27
527	20240228	102700	8995724	1856	1856	1856	1856	200
528	20240228	102600	8624524	1856	1856	1856	1856	0
529	20240228	102500	8624524	1856	1849	1856	1849	27
530	20240228	102400	8574594	1856	1856	1856	1856	0
531	20240228	102300	8574594	1856	1856	1856	1856	11
532	20240228	102200	8554178	1856	1849	1856	1848	28
533	20240228	102100	8502404	1856	1856	1856	1856	0
534	20240228	102000	8502404	1856	1856	1856	1856	1
535	20240228	101900	8500548	1856	1849	1856	1849	27
536	20240228	101800	8450618	1856	1856	1856	1856	0
537	20240228	101700	8450618	1856	1856	1856	1856	0
538	20240228	101600	8450618	1856	1852	1856	1848	38
539	20240228	101500	8380225	1856	1851	1856	1851	2
540	20240228	101400	8376518	1856	1856	1856	1856	0
541	20240228	101300	8376518	1856	1851	1856	1851	28
542	20240228	101200	8324680	1856	1856	1856	1856	0
543	20240228	101100	8324680	1856	1856	1856	1856	11
544	20240228	101000	8304264	1850	1850	1856	1850	538
545	20240228	100900	7308958	1857	1857	1857	1857	11
546	20240228	100800	7288531	1857	1857	1857	1857	0
547	20240228	100700	7288531	1857	1847	1857	1847	28
548	20240228	100600	7236805	1857	1857	1857	1857	0
549	20240228	100500	7236805	1857	1857	1857	1857	0
550	20240228	100400	7236805	1857	1847	1857	1847	328
551	20240228	100300	6627969	1857	1857	1857	1857	0
552	20240228	100200	6627969	1857	1857	1857	1857	11
553	20240228	100100	6607542	1857	1847	1857	1847	27
554	20240228	100000	6557663	1857	1848	1857	1848	2
555	20240228	095900	6553958	1857	1857	1857	1857	12
556	20240228	095800	6531674	1857	1848	1857	1847	27
557	20240228	095700	6481794	1856	1856	1856	1856	0
558	20240228	095600	6481794	1856	1856	1856	1856	0
559	20240228	095500	6481794	1856	1851	1857	1847	91
560	20240228	095400	6313457	1857	1857	1857	1857	2
561	20240228	095300	6309743	1851	1851	1851	1851	0
562	20240228	095200	6309743	1851	1851	1857	1851	30
563	20240228	095100	6254196	1857	1857	1857	1857	0
564	20240228	095000	6254196	1857	1857	1857	1857	0
565	20240228	094900	6254196	1857	1848	1857	1848	28
566	20240228	094800	6202434	1857	1857	1857	1857	11
567	20240228	094700	6182007	1857	1857	1857	1857	0
568	20240228	094600	6182007	1857	1847	1857	1847	27
569	20240228	094500	6132128	1857	1855	1857	1855	9
570	20240228	094400	6115426	1848	1849	1855	1848	31
571	20240228	094300	6058067	1847	1843	1847	1843	837
572	20240228	094200	4514969	1843	1843	1843	1843	500
573	20240228	094100	3593469	1843	1843	1843	1843	198
574	20240228	094000	3228555	1843	1843	1843	1843	15
575	20240228	093900	3200910	1843	1843	1843	1843	22
576	20240228	093800	3160364	1843	1843	1843	1843	3
577	20240228	093700	3154835	1843	1843	1843	1843	0
578	20240228	093600	3154835	1843	1843	1843	1843	48
579	20240228	093500	3066371	1843	1843	1843	1843	0
580	20240228	093400	3066371	1843	1843	1843	1843	12
581	20240228	093300	3044255	1842	1842	1842	1842	0
582	20240228	093200	3044255	1842	1842	1842	1842	249
583	20240228	093100	2585597	1842	1842	1842	1842	0
584	20240228	093000	2585597	1842	1841	1842	1835	106
585	20240228	092900	2390796	1842	1842	1842	1842	0
586	20240228	092800	2390796	1842	1842	1842	1842	48
587	20240228	092700	2302380	1842	1842	1842	1842	11
588	20240228	092600	2282118	1842	1842	1842	1842	0
589	20240228	092500	2282118	1842	1842	1842	1842	0
590	20240228	092400	2282118	1842	1842	1842	1842	0
591	20240228	092300	2282118	1842	1842	1842	1842	0
592	20240228	092200	2282118	1842	1842	1842	1842	108
593	20240228	092100	2083182	1842	1842	1842	1842	0
594	20240228	092000	2083182	1842	1842	1842	1842	13
595	20240228	091900	2059236	1842	1842	1842	1842	12
596	20240228	091800	2037132	1842	1842	1842	1842	0
597	20240228	091700	2037132	1842	1842	1842	1842	39
598	20240228	091600	1965294	1842	1842	1842	1842	0
599	20240228	091500	1965294	1842	1842	1842	1842	0
600	20240228	091400	1965294	1842	1842	1842	1842	0
601	20240228	091300	1965294	1842	1842	1842	1842	0
602	20240228	091200	1965294	1842	1842	1842	1842	1
603	20240228	091100	1963452	1841	1841	1841	1841	0
604	20240228	091000	1963452	1841	1841	1841	1841	111
605	20240228	090900	1759101	1841	1841	1841	1841	0
606	20240228	090800	1759101	1841	1841	1841	1841	0
607	20240228	090700	1759101	1841	1841	1841	1841	0
608	20240228	090600	1759101	1841	1841	1841	1841	0
609	20240228	090500	1759101	1841	1841	1841	1841	0
610	20240228	090400	1759101	1841	1841	1841	1841	0
611	20240228	090300	1759101	1841	1841	1841	1841	13
612	20240228	090200	1735168	1842	1842	1842	1842	0
613	20240228	090100	1735168	1842	1842	1842	1842	0
614	20240228	090000	1735168	1842	1842	1842	1842	938