KissMeData/068330/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	194400	35934717	1374	1374	1374	1374	590
3	20240229	194300	35934717	1374	1374	1374	1374	0
4	20240229	194200	35934717	1374	1374	1374	1374	0
5	20240229	194100	35934717	1374	1374	1374	1374	0
6	20240229	194000	35934717	1374	1374	1374	1374	0
7	20240229	193900	35934717	1374	1374	1374	1374	0
8	20240229	193800	35934717	1374	1374	1374	1374	0
9	20240229	193700	35934717	1374	1374	1374	1374	0
10	20240229	193600	35934717	1374	1374	1374	1374	0
11	20240229	193500	35934717	1374	1374	1374	1374	0
12	20240229	193400	35934717	1374	1374	1374	1374	0
13	20240229	193300	35934717	1374	1374	1374	1374	0
14	20240229	193200	35934717	1374	1374	1374	1374	0
15	20240229	193100	35934717	1374	1374	1374	1374	0
16	20240229	193000	35934717	1374	1374	1374	1374	0
17	20240229	192900	35934717	1374	1374	1374	1374	0
18	20240229	192800	35934717	1374	1374	1374	1374	0
19	20240229	192700	35934717	1374	1374	1374	1374	0
20	20240229	192600	35934717	1374	1374	1374	1374	0
21	20240229	192500	35934717	1374	1374	1374	1374	0
22	20240229	192400	35934717	1374	1374	1374	1374	0
23	20240229	192300	35934717	1374	1374	1374	1374	0
24	20240229	192200	35934717	1374	1374	1374	1374	0
25	20240229	192100	35934717	1374	1374	1374	1374	0
26	20240229	192000	35934717	1374	1374	1374	1374	0
27	20240229	191900	35934717	1374	1374	1374	1374	0
28	20240229	191800	35934717	1374	1374	1374	1374	0
29	20240229	191700	35934717	1374	1374	1374	1374	0
30	20240229	191600	35934717	1374	1374	1374	1374	0
31	20240229	191500	35934717	1374	1374	1374	1374	0
32	20240229	191400	35934717	1374	1374	1374	1374	590
33	20240229	191300	35934717	1374	1374	1374	1374	0
34	20240229	191200	35934717	1374	1374	1374	1374	0
35	20240229	191100	35934717	1374	1374	1374	1374	0
36	20240229	191000	35934717	1374	1374	1374	1374	0
37	20240229	190900	35934717	1374	1374	1374	1374	0
38	20240229	190800	35934717	1374	1374	1374	1374	0
39	20240229	190700	35934717	1374	1374	1374	1374	0
40	20240229	190600	35934717	1374	1374	1374	1374	0
41	20240229	190500	35934717	1374	1374	1374	1374	0
42	20240229	190400	35934717	1374	1374	1374	1374	0
43	20240229	190300	35934717	1374	1374	1374	1374	0
44	20240229	190200	35934717	1374	1374	1374	1374	0
45	20240229	190100	35934717	1374	1374	1374	1374	0
46	20240229	190000	35934717	1374	1374	1374	1374	0
47	20240229	185900	35934717	1374	1374	1374	1374	0
48	20240229	185800	35934717	1374	1374	1374	1374	0
49	20240229	185700	35934717	1374	1374	1374	1374	0
50	20240229	185600	35934717	1374	1374	1374	1374	0
51	20240229	185500	35934717	1374	1374	1374	1374	0
52	20240229	185400	35934717	1374	1374	1374	1374	0
53	20240229	185300	35934717	1374	1374	1374	1374	0
54	20240229	185200	35934717	1374	1374	1374	1374	0
55	20240229	185100	35934717	1374	1374	1374	1374	0
56	20240229	185000	35934717	1374	1374	1374	1374	0
57	20240229	184900	35934717	1374	1374	1374	1374	0
58	20240229	184800	35934717	1374	1374	1374	1374	0
59	20240229	184700	35934717	1374	1374	1374	1374	0
60	20240229	184600	35934717	1374	1374	1374	1374	0
61	20240229	184500	35934717	1374	1374	1374	1374	0
62	20240229	184400	35934717	1374	1374	1374	1374	590
63	20240229	184300	35934717	1374	1374	1374	1374	0
64	20240229	184200	35934717	1374	1374	1374	1374	0
65	20240229	184100	35934717	1374	1374	1374	1374	0
66	20240229	184000	35934717	1374	1374	1374	1374	0
67	20240229	183900	35934717	1374	1374	1374	1374	0
68	20240229	183800	35934717	1374	1374	1374	1374	0
69	20240229	183700	35934717	1374	1374	1374	1374	0
70	20240229	183600	35934717	1374	1374	1374	1374	0
71	20240229	183500	35934717	1374	1374	1374	1374	0
72	20240229	183400	35934717	1374	1374	1374	1374	0
73	20240229	183300	35934717	1374	1374	1374	1374	0
74	20240229	183200	35934717	1374	1374	1374	1374	0
75	20240229	183100	35934717	1374	1374	1374	1374	0
76	20240229	183000	35934717	1374	1374	1374	1374	0
77	20240229	182900	35934717	1374	1374	1374	1374	0
78	20240229	182800	35934717	1374	1374	1374	1374	0
79	20240229	182700	35934717	1374	1374	1374	1374	0
80	20240229	182600	35934717	1374	1374	1374	1374	0
81	20240229	182500	35934717	1374	1374	1374	1374	0
82	20240229	182400	35934717	1374	1374	1374	1374	0
83	20240229	182300	35934717	1374	1374	1374	1374	0
84	20240229	182200	35934717	1374	1374	1374	1374	0
85	20240229	182100	35934717	1374	1374	1374	1374	0
86	20240229	182000	35934717	1374	1374	1374	1374	0
87	20240229	181900	35934717	1374	1374	1374	1374	0
88	20240229	181800	35934717	1374	1374	1374	1374	0
89	20240229	181700	35934717	1374	1374	1374	1374	0
90	20240229	181600	35934717	1374	1374	1374	1374	0
91	20240229	181500	35934717	1374	1374	1374	1374	0
92	20240229	181400	35934717	1374	1374	1374	1374	590
93	20240229	181300	35934717	1374	1374	1374	1374	0
94	20240229	181200	35934717	1374	1374	1374	1374	0
95	20240229	181100	35934717	1374	1374	1374	1374	0
96	20240229	181000	35934717	1374	1374	1374	1374	0
97	20240229	180900	35934717	1374	1374	1374	1374	0
98	20240229	180800	35934717	1374	1374	1374	1374	0
99	20240229	180700	35934717	1374	1374	1374	1374	0
100	20240229	180600	35934717	1374	1374	1374	1374	0
101	20240229	180500	35934717	1374	1374	1374	1374	0
102	20240229	180400	35934717	1374	1374	1374	1374	0
103	20240229	180300	35934717	1374	1374	1374	1374	0
104	20240229	180200	35934717	1374	1374	1374	1374	0
105	20240229	180100	35934717	1374	1374	1374	1374	0
106	20240229	180000	35934717	1374	1374	1374	1374	0
107	20240229	175900	35934717	1374	1374	1374	1374	0
108	20240229	175800	35934717	1374	1374	1374	1374	0
109	20240229	175700	35934717	1374	1374	1374	1374	0
110	20240229	175600	35934717	1374	1374	1374	1374	0
111	20240229	175500	35934717	1374	1374	1374	1374	0
112	20240229	175400	35934717	1374	1374	1374	1374	0
113	20240229	175300	35934717	1374	1374	1374	1374	0
114	20240229	175200	35934717	1374	1374	1374	1374	0
115	20240229	175100	35934717	1374	1374	1374	1374	0
116	20240229	175000	35934717	1374	1374	1374	1374	0
117	20240229	174900	35934717	1374	1374	1374	1374	0
118	20240229	174800	35934717	1374	1374	1374	1374	0
119	20240229	174700	35934717	1374	1374	1374	1374	0
120	20240229	174600	35934717	1374	1374	1374	1374	0
121	20240229	174500	35934717	1374	1374	1374	1374	0
122	20240229	174400	35934717	1374	1374	1374	1374	590
123	20240229	174300	35934717	1374	1374	1374	1374	0
124	20240229	174200	35934717	1374	1374	1374	1374	0
125	20240229	174100	35934717	1374	1374	1374	1374	0
126	20240229	174000	35934717	1374	1374	1374	1374	0
127	20240229	173900	35934717	1374	1374	1374	1374	0
128	20240229	173800	35934717	1374	1374	1374	1374	0
129	20240229	173700	35934717	1374	1374	1374	1374	0
130	20240229	173600	35934717	1374	1374	1374	1374	0
131	20240229	173500	35934717	1374	1374	1374	1374	0
132	20240229	173400	35934717	1374	1374	1374	1374	0
133	20240229	173300	35934717	1374	1374	1374	1374	0
134	20240229	173200	35934717	1374	1374	1374	1374	0
135	20240229	173100	35934717	1374	1374	1374	1374	0
136	20240229	173000	35934717	1374	1374	1374	1374	0
137	20240229	172900	35934717	1374	1374	1374	1374	0
138	20240229	172800	35934717	1374	1374	1374	1374	0
139	20240229	172700	35934717	1374	1374	1374	1374	0
140	20240229	172600	35934717	1374	1374	1374	1374	0
141	20240229	172500	35934717	1374	1374	1374	1374	0
142	20240229	172400	35934717	1374	1374	1374	1374	0
143	20240229	172300	35934717	1374	1374	1374	1374	0
144	20240229	172200	35934717	1374	1374	1374	1374	0
145	20240229	172100	35934717	1374	1374	1374	1374	0
146	20240229	172000	35934717	1374	1374	1374	1374	0
147	20240229	171900	35934717	1374	1374	1374	1374	0
148	20240229	171800	35934717	1374	1374	1374	1374	0
149	20240229	171700	35934717	1374	1374	1374	1374	0
150	20240229	171600	35934717	1374	1374	1374	1374	0
151	20240229	171500	35934717	1374	1374	1374	1374	0
152	20240229	171400	35934717	1374	1374	1374	1374	590
153	20240229	171300	35934717	1374	1374	1374	1374	0
154	20240229	171200	35934717	1374	1374	1374	1374	0
155	20240229	171100	35934717	1374	1374	1374	1374	0
156	20240229	171000	35934717	1374	1374	1374	1374	0
157	20240229	170900	35934717	1374	1374	1374	1374	0
158	20240229	170800	35934717	1374	1374	1374	1374	0
159	20240229	170700	35934717	1374	1374	1374	1374	0
160	20240229	170600	35934717	1374	1374	1374	1374	0
161	20240229	170500	35934717	1374	1374	1374	1374	0
162	20240229	170400	35934717	1374	1374	1374	1374	0
163	20240229	170300	35934717	1374	1374	1374	1374	0
164	20240229	170200	35934717	1374	1374	1374	1374	0
165	20240229	170100	35934717	1374	1374	1374	1374	0
166	20240229	170000	35934717	1374	1374	1374	1374	0
167	20240229	165900	35934717	1374	1374	1374	1374	0
168	20240229	165800	35934717	1374	1374	1374	1374	0
169	20240229	165700	35934717	1374	1374	1374	1374	0
170	20240229	165600	35934717	1374	1374	1374	1374	0
171	20240229	165500	35934717	1374	1374	1374	1374	0
172	20240229	165400	35934717	1374	1374	1374	1374	0
173	20240229	165300	35934717	1374	1374	1374	1374	0
174	20240229	165200	35934717	1374	1374	1374	1374	0
175	20240229	165100	35934717	1374	1374	1374	1374	0
176	20240229	165000	35934717	1374	1374	1374	1374	0
177	20240229	164900	35934717	1374	1374	1374	1374	0
178	20240229	164800	35934717	1374	1374	1374	1374	0
179	20240229	164700	35934717	1374	1374	1374	1374	0
180	20240229	164600	35934717	1374	1374	1374	1374	0
181	20240229	164500	35934717	1374	1374	1374	1374	0
182	20240229	164400	35934717	1374	1374	1374	1374	590
183	20240229	164300	35934717	1374	1374	1374	1374	0
184	20240229	164200	35934717	1374	1374	1374	1374	0
185	20240229	164100	35934717	1374	1374	1374	1374	0
186	20240229	164000	35934717	1374	1374	1374	1374	0
187	20240229	163900	35934717	1374	1374	1374	1374	0
188	20240229	163800	35934717	1374	1374	1374	1374	0
189	20240229	163700	35934717	1374	1374	1374	1374	0
190	20240229	163600	35934717	1374	1374	1374	1374	0
191	20240229	163500	35934717	1374	1374	1374	1374	0
192	20240229	163400	35934717	1374	1374	1374	1374	0
193	20240229	163300	35934717	1374	1374	1374	1374	0
194	20240229	163200	35934717	1374	1374	1374	1374	0
195	20240229	163100	35934717	1374	1374	1374	1374	0
196	20240229	163000	35934717	1374	1374	1374	1374	0
197	20240229	162900	35934717	1374	1374	1374	1374	0
198	20240229	162800	35934717	1374	1374	1374	1374	0
199	20240229	162700	35934717	1374	1374	1374	1374	0
200	20240229	162600	35934717	1374	1374	1374	1374	0
201	20240229	162500	35934717	1374	1374	1374	1374	0
202	20240229	162400	35934717	1374	1374	1374	1374	0
203	20240229	162300	35934717	1374	1374	1374	1374	0
204	20240229	162200	35934717	1374	1374	1374	1374	0
205	20240229	162100	35934717	1374	1374	1374	1374	0
206	20240229	162000	35934717	1374	1374	1374	1374	0
207	20240229	161900	35934717	1374	1374	1374	1374	0
208	20240229	161800	35934717	1374	1374	1374	1374	0
209	20240229	161700	35934717	1374	1374	1374	1374	0
210	20240229	161600	35934717	1374	1374	1374	1374	0
211	20240229	161500	35934717	1374	1374	1374	1374	0
212	20240229	161400	35934717	1374	1374	1374	1374	590
213	20240229	161300	35934717	1374	1374	1374	1374	0
214	20240229	161200	35934717	1374	1374	1374	1374	0
215	20240229	161100	35934717	1374	1374	1374	1374	0
216	20240229	161000	35934717	1374	1374	1374	1374	0
217	20240229	160900	35934717	1374	1374	1374	1374	0
218	20240229	160800	35934717	1374	1374	1374	1374	0
219	20240229	160700	35934717	1374	1374	1374	1374	0
220	20240229	160600	35934717	1374	1374	1374	1374	0
221	20240229	160500	35934717	1374	1374	1374	1374	0
222	20240229	160400	35934717	1374	1374	1374	1374	0
223	20240229	160300	35934717	1374	1374	1374	1374	0
224	20240229	160200	35934717	1374	1374	1374	1374	0
225	20240229	160100	35934717	1374	1374	1374	1374	0
226	20240229	160000	35934717	1374	1374	1374	1374	0
227	20240229	155900	35934717	1374	1374	1374	1374	0
228	20240229	155800	35934717	1374	1374	1374	1374	0
229	20240229	155700	35934717	1374	1374	1374	1374	0
230	20240229	155600	35934717	1374	1374	1374	1374	0
231	20240229	155500	35934717	1374	1374	1374	1374	0
232	20240229	155400	35934717	1374	1374	1374	1374	0
233	20240229	155300	35934717	1374	1374	1374	1374	0
234	20240229	155200	35934717	1374	1374	1374	1374	0
235	20240229	155100	35934717	1374	1374	1374	1374	0
236	20240229	155000	35934717	1374	1374	1374	1374	0
237	20240229	154900	35934717	1374	1374	1374	1374	0
238	20240229	154800	35934717	1374	1374	1374	1374	0
239	20240229	154700	35934717	1374	1374	1374	1374	0
240	20240229	154600	35934717	1374	1374	1374	1374	0
241	20240229	154500	35934717	1374	1374	1374	1374	0
242	20240229	154400	35934717	1374	1374	1374	1374	590
243	20240229	154300	35934717	1374	1374	1374	1374	0
244	20240229	154200	35934717	1374	1374	1374	1374	0
245	20240229	154100	35934717	1374	1374	1374	1374	0
246	20240229	154000	35934717	1374	1374	1374	1374	0
247	20240229	153900	35934717	1374	1374	1374	1374	0
248	20240229	153800	35934717	1374	1374	1374	1374	0
249	20240229	153700	35934717	1374	1374	1374	1374	0
250	20240229	153600	35934717	1374	1374	1374	1374	0
251	20240229	153500	35934717	1374	1374	1374	1374	0
252	20240229	153400	35934717	1374	1374	1374	1374	0
253	20240229	153300	35934717	1374	1374	1374	1374	0
254	20240229	153200	35934717	1374	1374	1374	1374	0
255	20240229	153100	35934717	1374	1374	1374	1374	0
256	20240229	153000	35934717	1374	1374	1374	1374	590
257	20240229	152900	35124057	1375	1375	1375	1375	0
258	20240229	152800	35124057	1375	1375	1375	1375	0
259	20240229	152700	35124057	1375	1375	1375	1375	0
260	20240229	152600	35124057	1375	1375	1375	1375	0
261	20240229	152500	35124057	1375	1375	1375	1375	0
262	20240229	152400	35124057	1375	1375	1375	1375	0
263	20240229	152300	35124057	1375	1375	1375	1375	0
264	20240229	152200	35124057	1375	1375	1375	1375	0
265	20240229	152100	35124057	1375	1375	1375	1375	0
266	20240229	152000	35124057	1375	1375	1375	1375	0
267	20240229	151900	35124057	1375	1374	1375	1374	203
268	20240229	151800	34845133	1375	1375	1375	1375	0
269	20240229	151700	34845133	1375	1374	1375	1374	215
270	20240229	151600	34549710	1375	1374	1375	1374	201
271	20240229	151500	34273535	1375	1374	1375	1374	870
272	20240229	151400	33078153	1374	1374	1374	1374	0
273	20240229	151300	33078153	1374	1374	1374	1374	0
274	20240229	151200	33078153	1374	1374	1374	1374	0
275	20240229	151100	33078153	1374	1373	1374	1373	2
276	20240229	151000	33075406	1374	1374	1374	1374	0
277	20240229	150900	33075406	1374	1374	1374	1374	0
278	20240229	150800	33075406	1374	1374	1374	1374	33
279	20240229	150700	33030064	1374	1374	1374	1374	15
280	20240229	150600	33009454	1374	1376	1376	1374	3
281	20240229	150500	33005329	1377	1377	1377	1377	2
282	20240229	150400	33002575	1379	1379	1379	1379	0
283	20240229	150300	33002575	1379	1379	1379	1379	0
284	20240229	150200	33002575	1379	1379	1379	1379	11
285	20240229	150100	32987406	1366	1366	1366	1366	120
286	20240229	150000	32823486	1380	1380	1380	1380	0
287	20240229	145900	32823486	1380	1380	1380	1380	0
288	20240229	145800	32823486	1380	1380	1380	1380	0
289	20240229	145700	32823486	1380	1380	1380	1380	0
290	20240229	145600	32823486	1380	1380	1380	1380	0
291	20240229	145500	32823486	1380	1380	1380	1380	1
292	20240229	145400	32822106	1380	1380	1380	1380	2
293	20240229	145300	32819346	1366	1368	1368	1366	20
294	20240229	145200	32792024	1380	1380	1380	1380	0
295	20240229	145100	32792024	1380	1380	1380	1380	1
296	20240229	145000	32790644	1382	1382	1382	1382	0
297	20240229	144900	32790644	1382	1382	1382	1382	0
298	20240229	144800	32790644	1382	1382	1382	1382	0
299	20240229	144700	32790644	1382	1382	1382	1382	0
300	20240229	144600	32790644	1382	1368	1382	1367	596
301	20240229	144500	31975841	1382	1373	1382	1366	5018
302	20240229	144400	25102687	1383	1383	1383	1383	0
303	20240229	144300	25102687	1383	1383	1383	1383	0
304	20240229	144200	25102687	1383	1383	1383	1383	0
305	20240229	144100	25102687	1383	1383	1383	1383	0
306	20240229	144000	25102687	1383	1383	1383	1383	10
307	20240229	143900	25088857	1384	1384	1384	1384	0
308	20240229	143800	25088857	1384	1384	1384	1384	0
309	20240229	143700	25088857	1384	1384	1384	1384	0
310	20240229	143600	25088857	1384	1384	1384	1384	0
311	20240229	143500	25088857	1384	1384	1384	1384	0
312	20240229	143400	25088857	1384	1384	1384	1384	0
313	20240229	143300	25088857	1384	1373	1384	1373	13
314	20240229	143200	25070978	1373	1373	1373	1373	0
315	20240229	143100	25070978	1373	1373	1373	1373	0
316	20240229	143000	25070978	1373	1373	1373	1373	0
317	20240229	142900	25070978	1373	1373	1373	1373	0
318	20240229	142800	25070978	1373	1372	1373	1372	120
319	20240229	142700	24906219	1372	1372	1372	1372	743
320	20240229	142600	23886823	1372	1372	1372	1372	0
321	20240229	142500	23886823	1372	1372	1372	1372	0
322	20240229	142400	23886823	1372	1371	1372	1371	14
323	20240229	142300	23867627	1371	1371	1371	1371	11
324	20240229	142200	23852546	1372	1371	1372	1371	312
325	20240229	142100	23424793	1372	1372	1372	1372	0
326	20240229	142000	23424793	1372	1372	1372	1372	0
327	20240229	141900	23424793	1372	1372	1372	1372	0
328	20240229	141800	23424793	1372	1371	1372	1371	7
329	20240229	141700	23415193	1371	1371	1371	1371	3
330	20240229	141600	23411080	1371	1372	1372	1371	103
331	20240229	141500	23269767	1373	1373	1373	1373	0
332	20240229	141400	23269767	1373	1373	1373	1373	0
333	20240229	141300	23269767	1373	1373	1373	1373	0
334	20240229	141200	23269767	1373	1373	1373	1373	0
335	20240229	141100	23269767	1373	1373	1373	1373	0
336	20240229	141000	23269767	1373	1373	1373	1373	0
337	20240229	140900	23269767	1373	1373	1373	1373	0
338	20240229	140800	23269767	1373	1373	1373	1373	0
339	20240229	140700	23269767	1373	1373	1373	1373	0
340	20240229	140600	23269767	1373	1373	1373	1373	0
341	20240229	140500	23269767	1373	1373	1373	1373	0
342	20240229	140400	23269767	1373	1373	1373	1373	0
343	20240229	140300	23269767	1373	1373	1373	1373	0
344	20240229	140200	23269767	1373	1373	1373	1373	75
345	20240229	140100	23166792	1373	1373	1373	1373	0
346	20240229	140000	23166792	1373	1373	1373	1373	0
347	20240229	135900	23166792	1373	1373	1373	1373	0
348	20240229	135800	23166792	1373	1373	1373	1373	0
349	20240229	135700	23166792	1373	1373	1373	1373	0
350	20240229	135600	23166792	1373	1373	1373	1373	0
351	20240229	135500	23166792	1373	1373	1373	1373	0
352	20240229	135400	23166792	1373	1373	1373	1373	0
353	20240229	135300	23166792	1373	1373	1373	1373	0
354	20240229	135200	23166792	1373	1373	1373	1373	0
355	20240229	135100	23166792	1373	1373	1373	1373	0
356	20240229	135000	23166792	1373	1373	1373	1373	0
357	20240229	134900	23166792	1373	1373	1373	1373	0
358	20240229	134800	23166792	1373	1373	1373	1373	0
359	20240229	134700	23166792	1373	1373	1373	1373	100
360	20240229	134600	23029492	1373	1373	1373	1373	0
361	20240229	134500	23029492	1373	1373	1373	1373	0
362	20240229	134400	23029492	1373	1373	1373	1373	0
363	20240229	134300	23029492	1373	1373	1373	1373	0
364	20240229	134200	23029492	1373	1373	1373	1373	0
365	20240229	134100	23029492	1373	1373	1373	1373	0
366	20240229	134000	23029492	1373	1373	1373	1373	2
367	20240229	133900	23026746	1369	1369	1369	1369	0
368	20240229	133800	23026746	1369	1369	1369	1369	0
369	20240229	133700	23026746	1369	1369	1369	1369	913
370	20240229	133600	21776849	1373	1373	1373	1373	0
371	20240229	133500	21776849	1373	1373	1373	1373	0
372	20240229	133400	21776849	1373	1373	1373	1373	0
373	20240229	133300	21776849	1373	1373	1373	1373	0
374	20240229	133200	21776849	1373	1373	1373	1373	0
375	20240229	133100	21776849	1373	1373	1373	1373	0
376	20240229	133000	21776849	1373	1373	1373	1373	0
377	20240229	132900	21776849	1373	1373	1373	1373	0
378	20240229	132800	21776849	1373	1373	1373	1373	0
379	20240229	132700	21776849	1373	1373	1373	1373	0
380	20240229	132600	21776849	1373	1373	1373	1373	0
381	20240229	132500	21776849	1373	1373	1373	1373	0
382	20240229	132400	21776849	1373	1373	1373	1373	0
383	20240229	132300	21776849	1373	1372	1373	1372	16
384	20240229	132200	21754895	1372	1372	1372	1372	0
385	20240229	132100	21754895	1372	1372	1372	1372	2
386	20240229	132000	21752151	1370	1370	1370	1370	5185
387	20240229	131900	14648701	1370	1369	1370	1369	12
388	20240229	131800	14632263	1373	1373	1373	1373	0
389	20240229	131700	14632263	1373	1373	1373	1373	0
390	20240229	131600	14632263	1373	1373	1373	1373	0
391	20240229	131500	14632263	1373	1373	1373	1373	0
392	20240229	131400	14632263	1373	1373	1373	1373	0
393	20240229	131300	14632263	1373	1373	1373	1373	0
394	20240229	131200	14632263	1373	1373	1373	1373	6
395	20240229	131100	14624025	1373	1373	1373	1373	0
396	20240229	131000	14624025	1373	1373	1373	1373	0
397	20240229	130900	14624025	1373	1373	1373	1373	0
398	20240229	130800	14624025	1373	1373	1373	1373	0
399	20240229	130700	14624025	1373	1373	1373	1373	0
400	20240229	130600	14624025	1373	1373	1373	1373	0
401	20240229	130500	14624025	1373	1373	1373	1373	0
402	20240229	130400	14624025	1373	1373	1373	1373	6
403	20240229	130300	14615787	1373	1373	1373	1373	0
404	20240229	130200	14615787	1373	1373	1373	1373	0
405	20240229	130100	14615787	1373	1373	1373	1373	0
406	20240229	130000	14615787	1373	1373	1373	1373	0
407	20240229	125900	14615787	1373	1373	1373	1373	0
408	20240229	125800	14615787	1373	1373	1373	1373	0
409	20240229	125700	14615787	1373	1373	1373	1373	0
410	20240229	125600	14615787	1373	1373	1373	1373	0
411	20240229	125500	14615787	1373	1373	1373	1373	0
412	20240229	125400	14615787	1373	1373	1373	1373	0
413	20240229	125300	14615787	1373	1373	1373	1373	0
414	20240229	125200	14615787	1373	1373	1373	1373	0
415	20240229	125100	14615787	1373	1373	1373	1373	0
416	20240229	125000	14615787	1373	1373	1373	1373	0
417	20240229	124900	14615787	1373	1373	1373	1373	0
418	20240229	124800	14615787	1373	1373	1373	1373	0
419	20240229	124700	14615787	1373	1373	1373	1373	0
420	20240229	124600	14615787	1373	1373	1373	1373	0
421	20240229	124500	14615787	1373	1373	1373	1373	0
422	20240229	124400	14615787	1373	1373	1373	1373	0
423	20240229	124300	14615787	1373	1373	1373	1373	0
424	20240229	124200	14615787	1373	1368	1373	1368	16
425	20240229	124100	14593834	1368	1372	1372	1368	180
426	20240229	124000	14347290	1372	1372	1372	1372	0
427	20240229	123900	14347290	1372	1372	1372	1372	2
428	20240229	123800	14344546	1373	1372	1373	1372	20
429	20240229	123700	14317088	1372	1372	1372	1372	2
430	20240229	123600	14314344	1372	1373	1373	1372	56
431	20240229	123500	14237460	1384	1381	1384	1381	21
432	20240229	123400	14208426	1384	1384	1384	1384	0
433	20240229	123300	14208426	1384	1384	1384	1384	0
434	20240229	123200	14208426	1384	1384	1384	1384	0
435	20240229	123100	14208426	1384	1384	1384	1384	0
436	20240229	123000	14208426	1384	1384	1384	1384	0
437	20240229	122900	14208426	1384	1368	1384	1368	101
438	20240229	122800	14069531	1368	1380	1380	1368	324
439	20240229	122700	13623945	1382	1382	1382	1382	1
440	20240229	122600	13622563	1383	1383	1383	1383	1
441	20240229	122500	13621180	1384	1384	1384	1384	0
442	20240229	122400	13621180	1384	1384	1384	1384	0
443	20240229	122300	13621180	1384	1384	1384	1384	0
444	20240229	122200	13621180	1384	1384	1384	1384	0
445	20240229	122100	13621180	1384	1384	1384	1384	0
446	20240229	122000	13621180	1384	1384	1384	1384	0
447	20240229	121900	13621180	1384	1384	1384	1384	1
448	20240229	121800	13619796	1384	1384	1384	1384	0
449	20240229	121700	13619796	1384	1384	1384	1384	0
450	20240229	121600	13619796	1384	1384	1384	1384	0
451	20240229	121500	13619796	1384	1384	1384	1384	0
452	20240229	121400	13619796	1384	1384	1384	1384	0
453	20240229	121300	13619796	1384	1384	1384	1384	0
454	20240229	121200	13619796	1384	1384	1384	1384	10
455	20240229	121100	13605956	1384	1384	1384	1384	0
456	20240229	121000	13605956	1384	1384	1384	1384	0
457	20240229	120900	13605956	1384	1384	1384	1384	1
458	20240229	120800	13604572	1385	1385	1385	1385	0
459	20240229	120700	13604572	1385	1385	1385	1385	0
460	20240229	120600	13604572	1385	1385	1385	1385	0
461	20240229	120500	13604572	1385	1385	1385	1385	295
462	20240229	120400	13195997	1386	1386	1386	1386	0
463	20240229	120300	13195997	1386	1386	1386	1386	0
464	20240229	120200	13195997	1386	1386	1386	1386	0
465	20240229	120100	13195997	1386	1386	1386	1386	0
466	20240229	120000	13195997	1386	1386	1386	1386	0
467	20240229	115900	13195997	1386	1386	1386	1386	0
468	20240229	115800	13195997	1386	1386	1386	1386	0
469	20240229	115700	13195997	1386	1386	1386	1386	0
470	20240229	115600	13195997	1386	1386	1386	1386	55
471	20240229	115500	13119767	1386	1386	1386	1386	1
472	20240229	115400	13118381	1386	1386	1386	1386	0
473	20240229	115300	13118381	1386	1386	1386	1386	0
474	20240229	115200	13118381	1386	1386	1386	1386	0
475	20240229	115100	13118381	1386	1385	1386	1385	2
476	20240229	115000	13115610	1386	1385	1386	1385	2
477	20240229	114900	13112839	1386	1385	1386	1385	30
478	20240229	114800	13071284	1386	1386	1386	1386	0
479	20240229	114700	13071284	1386	1386	1386	1386	0
480	20240229	114600	13071284	1386	1386	1386	1386	0
481	20240229	114500	13071284	1386	1386	1386	1386	0
482	20240229	114400	13071284	1386	1386	1386	1386	0
483	20240229	114300	13071284	1386	1386	1386	1386	0
484	20240229	114200	13071284	1386	1386	1386	1386	1
485	20240229	114100	13069898	1397	1397	1397	1397	0
486	20240229	114000	13069898	1397	1397	1397	1397	0
487	20240229	113900	13069898	1397	1397	1397	1397	0
488	20240229	113800	13069898	1397	1397	1397	1397	0
489	20240229	113700	13069898	1397	1397	1397	1397	0
490	20240229	113600	13069898	1397	1396	1397	1396	10
491	20240229	113500	13055929	1397	1397	1397	1397	0
492	20240229	113400	13055929	1397	1397	1397	1397	30
493	20240229	113300	13014019	1397	1397	1397	1397	0
494	20240229	113200	13014019	1397	1397	1397	1397	1
495	20240229	113100	13012622	1398	1398	1398	1398	0
496	20240229	113000	13012622	1398	1398	1398	1398	0
497	20240229	112900	13012622	1398	1398	1398	1398	0
498	20240229	112800	13012622	1398	1398	1398	1398	0
499	20240229	112700	13012622	1398	1397	1398	1397	20
500	20240229	112600	12984665	1400	1400	1400	1400	0
501	20240229	112500	12984665	1400	1400	1400	1400	0
502	20240229	112400	12984665	1400	1400	1400	1400	0
503	20240229	112300	12984665	1400	1400	1400	1400	0
504	20240229	112200	12984665	1400	1400	1400	1400	0
505	20240229	112100	12984665	1400	1400	1400	1400	0
506	20240229	112000	12984665	1400	1400	1400	1400	0
507	20240229	111900	12984665	1400	1394	1400	1394	383
508	20240229	111800	12449347	1394	1380	1394	1377	244
509	20240229	111700	12111283	1380	1368	1380	1368	276
510	20240229	111600	11731227	1365	1365	1365	1365	460
511	20240229	111500	11103327	1365	1364	1365	1364	62
512	20240229	111400	11018757	1364	1364	1364	1364	0
513	20240229	111300	11018757	1364	1361	1364	1361	183
514	20240229	111200	10769661	1364	1364	1364	1364	13
515	20240229	111100	10751929	1364	1364	1364	1364	10
516	20240229	111000	10738289	1364	1364	1364	1364	10
517	20240229	110900	10724649	1364	1364	1364	1364	0
518	20240229	110800	10724649	1364	1364	1364	1364	13
519	20240229	110700	10706917	1360	1360	1360	1360	1559
520	20240229	110600	8586677	1360	1360	1360	1360	0
521	20240229	110500	8586677	1360	1360	1360	1360	0
522	20240229	110400	8586677	1360	1360	1360	1360	0
523	20240229	110300	8586677	1360	1360	1360	1360	0
524	20240229	110200	8586677	1360	1360	1360	1360	0
525	20240229	110100	8586677	1360	1360	1360	1360	0
526	20240229	110000	8586677	1360	1360	1360	1360	0
527	20240229	105900	8586677	1360	1360	1360	1360	10
528	20240229	105800	8573077	1360	1360	1360	1360	0
529	20240229	105700	8573077	1360	1360	1360	1360	0
530	20240229	105600	8573077	1360	1360	1360	1360	28
531	20240229	105500	8534997	1360	1360	1360	1360	7
532	20240229	105400	8525477	1360	1360	1360	1360	10
533	20240229	105300	8511877	1360	1360	1360	1360	0
534	20240229	105200	8511877	1360	1360	1360	1360	5
535	20240229	105100	8505077	1360	1360	1360	1360	18
536	20240229	105000	8480597	1360	1360	1360	1360	0
537	20240229	104900	8480597	1360	1360	1360	1360	10
538	20240229	104800	8466997	1360	1360	1360	1360	0
539	20240229	104700	8466997	1360	1360	1360	1360	0
540	20240229	104600	8466997	1360	1360	1360	1360	0
541	20240229	104500	8466997	1360	1360	1360	1360	0
542	20240229	104400	8466997	1360	1360	1360	1360	2
543	20240229	104300	8464277	1360	1360	1360	1360	5
544	20240229	104200	8457477	1359	1359	1359	1359	61
545	20240229	104100	8374578	1360	1360	1360	1360	0
546	20240229	104000	8374578	1360	1360	1360	1360	299
547	20240229	103900	7967938	1360	1360	1360	1360	0
548	20240229	103800	7967938	1360	1360	1360	1360	0
549	20240229	103700	7967938	1360	1360	1360	1360	0
550	20240229	103600	7967938	1360	1360	1360	1360	0
551	20240229	103500	7967938	1360	1360	1360	1360	0
552	20240229	103400	7967938	1360	1360	1360	1360	5
553	20240229	103300	7961138	1360	1360	1360	1360	0
554	20240229	103200	7961138	1360	1360	1360	1360	0
555	20240229	103100	7961138	1360	1360	1360	1360	0
556	20240229	103000	7961138	1360	1360	1360	1360	0
557	20240229	102900	7961138	1360	1360	1360	1360	10
558	20240229	102800	7947538	1360	1360	1360	1360	0
559	20240229	102700	7947538	1360	1360	1360	1360	0
560	20240229	102600	7947538	1360	1360	1360	1360	0
561	20240229	102500	7947538	1360	1360	1360	1360	208
562	20240229	102400	7664658	1360	1360	1360	1360	0
563	20240229	102300	7664658	1360	1360	1360	1360	1
564	20240229	102200	7663298	1359	1359	1359	1359	0
565	20240229	102100	7663298	1359	1359	1359	1359	0
566	20240229	102000	7663298	1359	1360	1360	1359	13
567	20240229	101900	7645629	1359	1359	1359	1359	0
568	20240229	101800	7645629	1359	1359	1359	1359	0
569	20240229	101700	7645629	1359	1359	1359	1359	0
570	20240229	101600	7645629	1359	1359	1359	1359	0
571	20240229	101500	7645629	1359	1359	1359	1359	30
572	20240229	101400	7604859	1359	1359	1359	1359	0
573	20240229	101300	7604859	1359	1359	1359	1359	0
574	20240229	101200	7604859	1359	1359	1359	1359	500
575	20240229	101100	6925359	1360	1360	1360	1360	10
576	20240229	101000	6911759	1360	1360	1360	1360	1
577	20240229	100900	6910399	1359	1359	1359	1359	1943
578	20240229	100800	4269862	1359	1359	1359	1359	0
579	20240229	100700	4269862	1359	1359	1359	1359	0
580	20240229	100600	4269862	1359	1360	1360	1359	67
581	20240229	100500	4178799	1360	1360	1360	1360	37
582	20240229	100400	4128479	1364	1364	1364	1364	11
583	20240229	100300	4113475	1364	1364	1364	1364	1
584	20240229	100200	4112111	1364	1360	1364	1360	1000
585	20240229	100100	2748533	1360	1360	1360	1360	20
586	20240229	100000	2721333	1360	1360	1360	1360	0
587	20240229	095900	2721333	1360	1359	1360	1359	99
588	20240229	095800	2586760	1360	1360	1360	1360	0
589	20240229	095700	2586760	1360	1360	1360	1360	0
590	20240229	095600	2586760	1360	1360	1360	1360	0
591	20240229	095500	2586760	1360	1360	1360	1360	0
592	20240229	095400	2586760	1360	1360	1360	1360	0
593	20240229	095300	2586760	1360	1360	1360	1360	0
594	20240229	095200	2586760	1360	1360	1360	1360	0
595	20240229	095100	2586760	1360	1360	1360	1360	21
596	20240229	095000	2558200	1362	1362	1362	1362	10
597	20240229	094900	2544580	1362	1362	1362	1362	3
598	20240229	094800	2540494	1362	1362	1362	1362	1
599	20240229	094700	2539132	1362	1362	1362	1362	11
600	20240229	094600	2524150	1362	1362	1362	1362	0
601	20240229	094500	2524150	1362	1362	1362	1362	0
602	20240229	094400	2524150	1362	1362	1362	1362	0
603	20240229	094300	2524150	1362	1362	1362	1362	0
604	20240229	094200	2524150	1362	1362	1362	1362	40
605	20240229	094100	2469670	1362	1362	1362	1362	1
606	20240229	094000	2468308	1362	1362	1362	1362	2
607	20240229	093900	2465584	1362	1362	1362	1362	19
608	20240229	093800	2439706	1361	1361	1361	1361	2
609	20240229	093700	2436984	1358	1358	1358	1358	0
610	20240229	093600	2436984	1358	1358	1358	1358	0
611	20240229	093500	2436984	1358	1358	1358	1358	0
612	20240229	093400	2436984	1358	1358	1358	1358	50
613	20240229	093300	2369084	1358	1358	1358	1358	11
614	20240229	093200	2354146	1362	1362	1362	1362	0
615	20240229	093100	2354146	1362	1362	1362	1362	0
616	20240229	093000	2354146	1362	1362	1362	1362	0
617	20240229	092900	2354146	1362	1362	1362	1362	0
618	20240229	092800	2354146	1362	1362	1362	1362	1
619	20240229	092700	2352784	1362	1360	1362	1358	402
620	20240229	092600	1806064	1362	1362	1362	1362	0
621	20240229	092500	1806064	1362	1362	1362	1362	0
622	20240229	092400	1806064	1362	1362	1362	1362	10
623	20240229	092300	1792444	1362	1360	1362	1360	20
624	20240229	092200	1765224	1362	1362	1362	1362	5
625	20240229	092100	1758414	1362	1362	1362	1362	0
626	20240229	092000	1758414	1362	1362	1362	1362	0
627	20240229	091900	1758414	1362	1356	1362	1352	65
628	20240229	091800	1670464	1364	1364	1364	1364	0
629	20240229	091700	1670464	1364	1364	1364	1364	0
630	20240229	091600	1670464	1364	1364	1364	1364	0
631	20240229	091500	1670464	1364	1364	1364	1364	0
632	20240229	091400	1670464	1364	1364	1364	1364	0
633	20240229	091300	1670464	1364	1364	1364	1364	44
634	20240229	091200	1610448	1364	1364	1364	1364	100
635	20240229	091100	1474048	1364	1364	1364	1364	0
636	20240229	091000	1474048	1364	1364	1364	1364	0
637	20240229	090900	1474048	1364	1364	1364	1364	0
638	20240229	090800	1474048	1364	1364	1364	1364	0
639	20240229	090700	1474048	1364	1364	1364	1364	10
640	20240229	090600	1460408	1364	1364	1364	1364	73
641	20240229	090500	1360836	1365	1365	1365	1365	0
642	20240229	090400	1360836	1365	1365	1365	1365	0
643	20240229	090300	1360836	1365	1365	1365	1365	0
644	20240229	090200	1360836	1365	1365	1365	1365	1
645	20240229	090100	1359471	1350	1360	1360	1350	1000
646	20240229	090000	4095	1365	1365	1365	1365	3