KissMeData/024840/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190800	101688025	1351	1351	1351	1351	6085
3	20240228	190700	101688025	1351	1351	1351	1351	0
4	20240228	190600	101688025	1351	1351	1351	1351	0
5	20240228	190500	101688025	1351	1351	1351	1351	0
6	20240228	190400	101688025	1351	1351	1351	1351	0
7	20240228	190300	101688025	1351	1351	1351	1351	0
8	20240228	190200	101688025	1351	1351	1351	1351	0
9	20240228	190100	101688025	1351	1351	1351	1351	0
10	20240228	190000	101688025	1351	1351	1351	1351	0
11	20240228	185900	101688025	1351	1351	1351	1351	0
12	20240228	185800	101688025	1351	1351	1351	1351	0
13	20240228	185700	101688025	1351	1351	1351	1351	0
14	20240228	185600	101688025	1351	1351	1351	1351	0
15	20240228	185500	101688025	1351	1351	1351	1351	0
16	20240228	185400	101688025	1351	1351	1351	1351	0
17	20240228	185300	101688025	1351	1351	1351	1351	0
18	20240228	185200	101688025	1351	1351	1351	1351	0
19	20240228	185100	101688025	1351	1351	1351	1351	0
20	20240228	185000	101688025	1351	1351	1351	1351	0
21	20240228	184900	101688025	1351	1351	1351	1351	0
22	20240228	184800	101688025	1351	1351	1351	1351	0
23	20240228	184700	101688025	1351	1351	1351	1351	0
24	20240228	184600	101688025	1351	1351	1351	1351	0
25	20240228	184500	101688025	1351	1351	1351	1351	0
26	20240228	184400	101688025	1351	1351	1351	1351	0
27	20240228	184300	101688025	1351	1351	1351	1351	0
28	20240228	184200	101688025	1351	1351	1351	1351	0
29	20240228	184100	101688025	1351	1351	1351	1351	0
30	20240228	184000	101688025	1351	1351	1351	1351	0
31	20240228	183900	101688025	1351	1351	1351	1351	0
32	20240228	183800	101688025	1351	1351	1351	1351	6085
33	20240228	183700	101688025	1351	1351	1351	1351	0
34	20240228	183600	101688025	1351	1351	1351	1351	0
35	20240228	183500	101688025	1351	1351	1351	1351	0
36	20240228	183400	101688025	1351	1351	1351	1351	0
37	20240228	183300	101688025	1351	1351	1351	1351	0
38	20240228	183200	101688025	1351	1351	1351	1351	0
39	20240228	183100	101688025	1351	1351	1351	1351	0
40	20240228	183000	101688025	1351	1351	1351	1351	0
41	20240228	182900	101688025	1351	1351	1351	1351	0
42	20240228	182800	101688025	1351	1351	1351	1351	0
43	20240228	182700	101688025	1351	1351	1351	1351	0
44	20240228	182600	101688025	1351	1351	1351	1351	0
45	20240228	182500	101688025	1351	1351	1351	1351	0
46	20240228	182400	101688025	1351	1351	1351	1351	0
47	20240228	182300	101688025	1351	1351	1351	1351	0
48	20240228	182200	101688025	1351	1351	1351	1351	0
49	20240228	182100	101688025	1351	1351	1351	1351	0
50	20240228	182000	101688025	1351	1351	1351	1351	0
51	20240228	181900	101688025	1351	1351	1351	1351	0
52	20240228	181800	101688025	1351	1351	1351	1351	0
53	20240228	181700	101688025	1351	1351	1351	1351	0
54	20240228	181600	101688025	1351	1351	1351	1351	0
55	20240228	181500	101688025	1351	1351	1351	1351	0
56	20240228	181400	101688025	1351	1351	1351	1351	0
57	20240228	181300	101688025	1351	1351	1351	1351	0
58	20240228	181200	101688025	1351	1351	1351	1351	0
59	20240228	181100	101688025	1351	1351	1351	1351	0
60	20240228	181000	101688025	1351	1351	1351	1351	0
61	20240228	180900	101688025	1351	1351	1351	1351	0
62	20240228	180800	101688025	1351	1351	1351	1351	6085
63	20240228	180700	101688025	1351	1351	1351	1351	0
64	20240228	180600	101688025	1351	1351	1351	1351	0
65	20240228	180500	101688025	1351	1351	1351	1351	0
66	20240228	180400	101688025	1351	1351	1351	1351	0
67	20240228	180300	101688025	1351	1351	1351	1351	0
68	20240228	180200	101688025	1351	1351	1351	1351	0
69	20240228	180100	101688025	1351	1351	1351	1351	0
70	20240228	180000	101688025	1351	1351	1351	1351	0
71	20240228	175900	101688025	1351	1351	1351	1351	0
72	20240228	175800	101688025	1351	1351	1351	1351	0
73	20240228	175700	101688025	1351	1351	1351	1351	0
74	20240228	175600	101688025	1351	1351	1351	1351	0
75	20240228	175500	101688025	1351	1351	1351	1351	0
76	20240228	175400	101688025	1351	1351	1351	1351	0
77	20240228	175300	101688025	1351	1351	1351	1351	0
78	20240228	175200	101688025	1351	1351	1351	1351	0
79	20240228	175100	101688025	1351	1351	1351	1351	0
80	20240228	175000	101688025	1351	1351	1351	1351	0
81	20240228	174900	101688025	1351	1351	1351	1351	0
82	20240228	174800	101688025	1351	1351	1351	1351	0
83	20240228	174700	101688025	1351	1351	1351	1351	0
84	20240228	174600	101688025	1351	1351	1351	1351	0
85	20240228	174500	101688025	1351	1351	1351	1351	0
86	20240228	174400	101688025	1351	1351	1351	1351	0
87	20240228	174300	101688025	1351	1351	1351	1351	0
88	20240228	174200	101688025	1351	1351	1351	1351	0
89	20240228	174100	101688025	1351	1351	1351	1351	0
90	20240228	174000	101688025	1351	1351	1351	1351	0
91	20240228	173900	101688025	1351	1351	1351	1351	0
92	20240228	173800	101688025	1351	1351	1351	1351	6085
93	20240228	173700	101688025	1351	1351	1351	1351	0
94	20240228	173600	101688025	1351	1351	1351	1351	0
95	20240228	173500	101688025	1351	1351	1351	1351	0
96	20240228	173400	101688025	1351	1351	1351	1351	0
97	20240228	173300	101688025	1351	1351	1351	1351	0
98	20240228	173200	101688025	1351	1351	1351	1351	0
99	20240228	173100	101688025	1351	1351	1351	1351	0
100	20240228	173000	101688025	1351	1351	1351	1351	0
101	20240228	172900	101688025	1351	1351	1351	1351	0
102	20240228	172800	101688025	1351	1351	1351	1351	0
103	20240228	172700	101688025	1351	1351	1351	1351	0
104	20240228	172600	101688025	1351	1351	1351	1351	0
105	20240228	172500	101688025	1351	1351	1351	1351	0
106	20240228	172400	101688025	1351	1351	1351	1351	0
107	20240228	172300	101688025	1351	1351	1351	1351	0
108	20240228	172200	101688025	1351	1351	1351	1351	0
109	20240228	172100	101688025	1351	1351	1351	1351	0
110	20240228	172000	101688025	1351	1351	1351	1351	0
111	20240228	171900	101688025	1351	1351	1351	1351	0
112	20240228	171800	101688025	1351	1351	1351	1351	0
113	20240228	171700	101688025	1351	1351	1351	1351	0
114	20240228	171600	101688025	1351	1351	1351	1351	0
115	20240228	171500	101688025	1351	1351	1351	1351	0
116	20240228	171400	101688025	1351	1351	1351	1351	0
117	20240228	171300	101688025	1351	1351	1351	1351	0
118	20240228	171200	101688025	1351	1351	1351	1351	0
119	20240228	171100	101688025	1351	1351	1351	1351	0
120	20240228	171000	101688025	1351	1351	1351	1351	0
121	20240228	170900	101688025	1351	1351	1351	1351	0
122	20240228	170800	101688025	1351	1351	1351	1351	6085
123	20240228	170700	101688025	1351	1351	1351	1351	0
124	20240228	170600	101688025	1351	1351	1351	1351	0
125	20240228	170500	101688025	1351	1351	1351	1351	0
126	20240228	170400	101688025	1351	1351	1351	1351	0
127	20240228	170300	101688025	1351	1351	1351	1351	0
128	20240228	170200	101688025	1351	1351	1351	1351	0
129	20240228	170100	101688025	1351	1351	1351	1351	0
130	20240228	170000	101688025	1351	1351	1351	1351	0
131	20240228	165900	101688025	1351	1351	1351	1351	0
132	20240228	165800	101688025	1351	1351	1351	1351	0
133	20240228	165700	101688025	1351	1351	1351	1351	0
134	20240228	165600	101688025	1351	1351	1351	1351	0
135	20240228	165500	101688025	1351	1351	1351	1351	0
136	20240228	165400	101688025	1351	1351	1351	1351	0
137	20240228	165300	101688025	1351	1351	1351	1351	0
138	20240228	165200	101688025	1351	1351	1351	1351	0
139	20240228	165100	101688025	1351	1351	1351	1351	0
140	20240228	165000	101688025	1351	1351	1351	1351	0
141	20240228	164900	101688025	1351	1351	1351	1351	0
142	20240228	164800	101688025	1351	1351	1351	1351	0
143	20240228	164700	101688025	1351	1351	1351	1351	0
144	20240228	164600	101688025	1351	1351	1351	1351	0
145	20240228	164500	101688025	1351	1351	1351	1351	0
146	20240228	164400	101688025	1351	1351	1351	1351	0
147	20240228	164300	101688025	1351	1351	1351	1351	0
148	20240228	164200	101688025	1351	1351	1351	1351	0
149	20240228	164100	101688025	1351	1351	1351	1351	0
150	20240228	164000	101688025	1351	1351	1351	1351	0
151	20240228	163900	101688025	1351	1351	1351	1351	0
152	20240228	163800	101688025	1351	1351	1351	1351	6085
153	20240228	163700	101688025	1351	1351	1351	1351	0
154	20240228	163600	101688025	1351	1351	1351	1351	0
155	20240228	163500	101688025	1351	1351	1351	1351	0
156	20240228	163400	101688025	1351	1351	1351	1351	0
157	20240228	163300	101688025	1351	1351	1351	1351	0
158	20240228	163200	101688025	1351	1351	1351	1351	0
159	20240228	163100	101688025	1351	1351	1351	1351	0
160	20240228	163000	101688025	1351	1351	1351	1351	0
161	20240228	162900	101688025	1351	1351	1351	1351	0
162	20240228	162800	101688025	1351	1351	1351	1351	0
163	20240228	162700	101688025	1351	1351	1351	1351	0
164	20240228	162600	101688025	1351	1351	1351	1351	0
165	20240228	162500	101688025	1351	1351	1351	1351	0
166	20240228	162400	101688025	1351	1351	1351	1351	0
167	20240228	162300	101688025	1351	1351	1351	1351	0
168	20240228	162200	101688025	1351	1351	1351	1351	0
169	20240228	162100	101688025	1351	1351	1351	1351	0
170	20240228	162000	101688025	1351	1351	1351	1351	0
171	20240228	161900	101688025	1351	1351	1351	1351	0
172	20240228	161800	101688025	1351	1351	1351	1351	0
173	20240228	161700	101688025	1351	1351	1351	1351	0
174	20240228	161600	101688025	1351	1351	1351	1351	0
175	20240228	161500	101688025	1351	1351	1351	1351	0
176	20240228	161400	101688025	1351	1351	1351	1351	0
177	20240228	161300	101688025	1351	1351	1351	1351	0
178	20240228	161200	101688025	1351	1351	1351	1351	0
179	20240228	161100	101688025	1351	1351	1351	1351	0
180	20240228	161000	101688025	1351	1351	1351	1351	0
181	20240228	160900	101688025	1351	1351	1351	1351	0
182	20240228	160800	101688025	1351	1351	1351	1351	6085
183	20240228	160700	101688025	1351	1351	1351	1351	0
184	20240228	160600	101688025	1351	1351	1351	1351	0
185	20240228	160500	101688025	1351	1351	1351	1351	0
186	20240228	160400	101688025	1351	1351	1351	1351	0
187	20240228	160300	101688025	1351	1351	1351	1351	0
188	20240228	160200	101688025	1351	1351	1351	1351	0
189	20240228	160100	101688025	1351	1351	1351	1351	0
190	20240228	160000	101688025	1351	1351	1351	1351	0
191	20240228	155900	101688025	1351	1351	1351	1351	0
192	20240228	155800	101688025	1351	1351	1351	1351	0
193	20240228	155700	101688025	1351	1351	1351	1351	0
194	20240228	155600	101688025	1351	1351	1351	1351	0
195	20240228	155500	101688025	1351	1351	1351	1351	0
196	20240228	155400	101688025	1351	1351	1351	1351	0
197	20240228	155300	101688025	1351	1351	1351	1351	0
198	20240228	155200	101688025	1351	1351	1351	1351	0
199	20240228	155100	101688025	1351	1351	1351	1351	0
200	20240228	155000	101688025	1351	1351	1351	1351	0
201	20240228	154900	101688025	1351	1351	1351	1351	0
202	20240228	154800	101688025	1351	1351	1351	1351	0
203	20240228	154700	101688025	1351	1351	1351	1351	0
204	20240228	154600	101688025	1351	1351	1351	1351	0
205	20240228	154500	101688025	1351	1351	1351	1351	0
206	20240228	154400	101688025	1351	1351	1351	1351	0
207	20240228	154300	101688025	1351	1351	1351	1351	0
208	20240228	154200	101688025	1351	1351	1351	1351	0
209	20240228	154100	101688025	1351	1351	1351	1351	0
210	20240228	154000	101688025	1351	1351	1351	1351	0
211	20240228	153900	101688025	1351	1351	1351	1351	0
212	20240228	153800	101688025	1351	1351	1351	1351	6085
213	20240228	153700	101688025	1351	1351	1351	1351	0
214	20240228	153600	101688025	1351	1351	1351	1351	0
215	20240228	153500	101688025	1351	1351	1351	1351	0
216	20240228	153400	101688025	1351	1351	1351	1351	0
217	20240228	153300	101688025	1351	1351	1351	1351	0
218	20240228	153200	101688025	1351	1351	1351	1351	0
219	20240228	153100	101688025	1351	1351	1351	1351	0
220	20240228	153000	101688025	1351	1351	1351	1351	6085
221	20240228	152900	93467190	1351	1351	1351	1351	0
222	20240228	152800	93467190	1351	1351	1351	1351	0
223	20240228	152700	93467190	1351	1351	1351	1351	0
224	20240228	152600	93467190	1351	1351	1351	1351	0
225	20240228	152500	93467190	1351	1351	1351	1351	0
226	20240228	152400	93467190	1351	1351	1351	1351	0
227	20240228	152300	93467190	1351	1351	1351	1351	0
228	20240228	152200	93467190	1351	1351	1351	1351	0
229	20240228	152100	93467190	1351	1351	1351	1351	0
230	20240228	152000	93467190	1351	1351	1351	1351	0
231	20240228	151900	93467190	1351	1351	1351	1349	514
232	20240228	151800	92773216	1351	1351	1351	1351	0
233	20240228	151700	92773216	1351	1351	1351	1351	73
234	20240228	151600	92674593	1348	1348	1348	1348	450
235	20240228	151500	92067993	1353	1353	1353	1352	4
236	20240228	151400	92062582	1353	1352	1353	1352	2
237	20240228	151300	92059877	1353	1348	1353	1348	1040
238	20240228	151200	90657952	1348	1348	1348	1348	1
239	20240228	151100	90656604	1348	1348	1348	1348	0
240	20240228	151000	90656604	1348	1348	1348	1348	1
241	20240228	150900	90655256	1346	1346	1346	1346	823
242	20240228	150800	89547498	1343	1343	1343	1343	0
243	20240228	150700	89547498	1343	1343	1343	1343	0
244	20240228	150600	89547498	1343	1343	1343	1343	0
245	20240228	150500	89547498	1343	1343	1343	1343	0
246	20240228	150400	89547498	1343	1343	1343	1343	0
247	20240228	150300	89547498	1343	1343	1343	1343	0
248	20240228	150200	89547498	1343	1343	1343	1343	0
249	20240228	150100	89547498	1343	1343	1343	1343	350
250	20240228	150000	89077448	1346	1346	1346	1346	0
251	20240228	145900	89077448	1346	1346	1346	1346	0
252	20240228	145800	89077448	1346	1346	1346	1346	0
253	20240228	145700	89077448	1346	1346	1346	1346	5
254	20240228	145600	89070718	1346	1346	1346	1346	0
255	20240228	145500	89070718	1346	1346	1346	1346	0
256	20240228	145400	89070718	1346	1346	1346	1346	0
257	20240228	145300	89070718	1346	1346	1346	1346	0
258	20240228	145200	89070718	1346	1346	1346	1346	0
259	20240228	145100	89070718	1346	1346	1346	1346	0
260	20240228	145000	89070718	1346	1346	1346	1346	0
261	20240228	144900	89070718	1346	1346	1346	1346	0
262	20240228	144800	89070718	1346	1346	1346	1346	2
263	20240228	144700	89068026	1343	1343	1343	1343	70
264	20240228	144600	88974016	1348	1348	1348	1348	0
265	20240228	144500	88974016	1348	1348	1348	1348	0
266	20240228	144400	88974016	1348	1348	1348	1348	0
267	20240228	144300	88974016	1348	1348	1348	1348	0
268	20240228	144200	88974016	1348	1348	1348	1348	0
269	20240228	144100	88974016	1348	1348	1348	1348	0
270	20240228	144000	88974016	1348	1348	1348	1348	0
271	20240228	143900	88974016	1348	1348	1348	1348	1
272	20240228	143800	88972668	1346	1346	1346	1346	0
273	20240228	143700	88972668	1346	1346	1346	1346	0
274	20240228	143600	88972668	1346	1346	1346	1346	0
275	20240228	143500	88972668	1346	1346	1346	1346	0
276	20240228	143400	88972668	1346	1346	1346	1346	0
277	20240228	143300	88972668	1346	1346	1346	1346	0
278	20240228	143200	88972668	1346	1346	1346	1346	2347
279	20240228	143100	85813606	1346	1346	1346	1346	0
280	20240228	143000	85813606	1346	1346	1346	1346	0
281	20240228	142900	85813606	1346	1346	1346	1346	0
282	20240228	142800	85813606	1346	1346	1346	1346	0
283	20240228	142700	85813606	1346	1346	1346	1346	0
284	20240228	142600	85813606	1346	1346	1346	1346	0
285	20240228	142500	85813606	1346	1346	1346	1346	1
286	20240228	142400	85812260	1347	1347	1347	1347	0
287	20240228	142300	85812260	1347	1347	1347	1347	0
288	20240228	142200	85812260	1347	1347	1347	1347	0
289	20240228	142100	85812260	1347	1347	1347	1347	0
290	20240228	142000	85812260	1347	1347	1347	1347	100
291	20240228	141900	85677560	1347	1347	1347	1347	0
292	20240228	141800	85677560	1347	1347	1347	1347	0
293	20240228	141700	85677560	1347	1347	1347	1347	0
294	20240228	141600	85677560	1347	1347	1347	1347	0
295	20240228	141500	85677560	1347	1347	1347	1347	0
296	20240228	141400	85677560	1347	1347	1347	1347	0
297	20240228	141300	85677560	1347	1347	1347	1347	0
298	20240228	141200	85677560	1347	1347	1347	1347	744
299	20240228	141100	84675392	1342	1342	1342	1342	0
300	20240228	141000	84675392	1342	1342	1342	1342	0
301	20240228	140900	84675392	1342	1342	1342	1342	0
302	20240228	140800	84675392	1342	1342	1342	1342	3
303	20240228	140700	84671366	1342	1342	1342	1341	11
304	20240228	140600	84656605	1342	1342	1342	1342	37
305	20240228	140500	84606951	1348	1348	1348	1348	0
306	20240228	140400	84606951	1348	1348	1348	1348	0
307	20240228	140300	84606951	1348	1348	1348	1348	0
308	20240228	140200	84606951	1348	1348	1348	1348	0
309	20240228	140100	84606951	1348	1348	1348	1348	0
310	20240228	140000	84606951	1348	1348	1348	1348	0
311	20240228	135900	84606951	1348	1348	1348	1348	0
312	20240228	135800	84606951	1348	1348	1348	1348	0
313	20240228	135700	84606951	1348	1348	1348	1348	0
314	20240228	135600	84606951	1348	1348	1348	1348	0
315	20240228	135500	84606951	1348	1348	1348	1348	37
316	20240228	135400	84557075	1338	1338	1338	1338	0
317	20240228	135300	84557075	1338	1347	1347	1338	1279
318	20240228	135200	82837792	1346	1346	1346	1346	0
319	20240228	135100	82837792	1346	1346	1346	1346	0
320	20240228	135000	82837792	1346	1346	1346	1346	0
321	20240228	134900	82837792	1346	1346	1346	1346	0
322	20240228	134800	82837792	1346	1346	1346	1346	0
323	20240228	134700	82837792	1346	1347	1347	1346	3
324	20240228	134600	82833752	1346	1346	1346	1346	1
325	20240228	134500	82832406	1345	1344	1345	1344	61
326	20240228	134400	82750372	1346	1346	1346	1346	0
327	20240228	134300	82750372	1346	1346	1346	1346	0
328	20240228	134200	82750372	1346	1346	1346	1346	0
329	20240228	134100	82750372	1346	1346	1346	1346	0
330	20240228	134000	82750372	1346	1346	1346	1346	0
331	20240228	133900	82750372	1346	1346	1346	1346	0
332	20240228	133800	82750372	1346	1346	1346	1346	0
333	20240228	133700	82750372	1346	1346	1346	1346	0
334	20240228	133600	82750372	1346	1346	1346	1346	0
335	20240228	133500	82750372	1346	1341	1346	1341	2
336	20240228	133400	82747685	1338	1346	1346	1338	25
337	20240228	133300	82714199	1347	1347	1347	1347	0
338	20240228	133200	82714199	1347	1347	1347	1347	0
339	20240228	133100	82714199	1347	1347	1347	1347	0
340	20240228	133000	82714199	1347	1347	1347	1347	0
341	20240228	132900	82714199	1347	1347	1347	1347	0
342	20240228	132800	82714199	1347	1347	1347	1347	0
343	20240228	132700	82714199	1347	1347	1347	1347	1
344	20240228	132600	82712852	1347	1347	1347	1347	0
345	20240228	132500	82712852	1347	1347	1347	1347	0
346	20240228	132400	82712852	1347	1347	1347	1347	0
347	20240228	132300	82712852	1347	1347	1347	1347	0
348	20240228	132200	82712852	1347	1347	1347	1347	0
349	20240228	132100	82712852	1347	1347	1347	1347	0
350	20240228	132000	82712852	1347	1347	1347	1347	0
351	20240228	131900	82712852	1347	1347	1347	1347	0
352	20240228	131800	82712852	1347	1347	1347	1347	1
353	20240228	131700	82711505	1338	1338	1338	1338	0
354	20240228	131600	82711505	1338	1338	1338	1338	0
355	20240228	131500	82711505	1338	1340	1340	1338	50
356	20240228	131400	82644595	1340	1340	1340	1340	0
357	20240228	131300	82644595	1340	1340	1340	1340	0
358	20240228	131200	82644595	1340	1340	1340	1340	0
359	20240228	131100	82644595	1340	1340	1340	1340	0
360	20240228	131000	82644595	1340	1340	1340	1340	0
361	20240228	130900	82644595	1340	1340	1340	1340	0
362	20240228	130800	82644595	1340	1340	1340	1340	0
363	20240228	130700	82644595	1340	1340	1340	1340	1000
364	20240228	130600	81304595	1348	1348	1348	1348	0
365	20240228	130500	81304595	1348	1348	1348	1348	0
366	20240228	130400	81304595	1348	1348	1348	1348	14
367	20240228	130300	81285723	1337	1337	1337	1337	0
368	20240228	130200	81285723	1337	1350	1350	1337	10357
369	20240228	130100	67425117	1350	1350	1350	1350	0
370	20240228	130000	67425117	1350	1350	1350	1350	2
371	20240228	125900	67422417	1353	1353	1353	1353	8
372	20240228	125800	67411593	1353	1353	1353	1353	0
373	20240228	125700	67411593	1353	1353	1353	1353	0
374	20240228	125600	67411593	1353	1353	1353	1353	0
375	20240228	125500	67411593	1353	1353	1353	1353	0
376	20240228	125400	67411593	1353	1353	1353	1353	0
377	20240228	125300	67411593	1353	1353	1353	1353	0
378	20240228	125200	67411593	1353	1353	1353	1353	0
379	20240228	125100	67411593	1353	1353	1353	1353	0
380	20240228	125000	67411593	1353	1353	1353	1353	0
381	20240228	124900	67411593	1353	1353	1353	1353	0
382	20240228	124800	67411593	1353	1353	1353	1353	0
383	20240228	124700	67411593	1353	1353	1353	1353	0
384	20240228	124600	67411593	1353	1353	1353	1353	0
385	20240228	124500	67411593	1353	1353	1353	1353	0
386	20240228	124400	67411593	1353	1353	1353	1353	8
387	20240228	124300	67400769	1353	1353	1353	1353	0
388	20240228	124200	67400769	1353	1353	1353	1353	0
389	20240228	124100	67400769	1353	1353	1353	1353	1
390	20240228	124000	67399416	1354	1354	1354	1354	0
391	20240228	123900	67399416	1354	1354	1354	1354	0
392	20240228	123800	67399416	1354	1354	1354	1354	0
393	20240228	123700	67399416	1354	1354	1354	1354	0
394	20240228	123600	67399416	1354	1354	1354	1354	0
395	20240228	123500	67399416	1354	1354	1354	1354	0
396	20240228	123400	67399416	1354	1354	1354	1354	0
397	20240228	123300	67399416	1354	1354	1354	1354	0
398	20240228	123200	67399416	1354	1354	1354	1354	0
399	20240228	123100	67399416	1354	1354	1354	1354	0
400	20240228	123000	67399416	1354	1354	1354	1354	0
401	20240228	122900	67399416	1354	1354	1354	1354	0
402	20240228	122800	67399416	1354	1354	1354	1354	0
403	20240228	122700	67399416	1354	1354	1354	1354	0
404	20240228	122600	67399416	1354	1354	1354	1354	0
405	20240228	122500	67399416	1354	1354	1354	1354	0
406	20240228	122400	67399416	1354	1354	1354	1354	0
407	20240228	122300	67399416	1354	1353	1354	1353	3310
408	20240228	122200	62917986	1355	1355	1355	1355	0
409	20240228	122100	62917986	1355	1355	1355	1355	8
410	20240228	122000	62907146	1355	1355	1355	1355	1042
411	20240228	121900	61495236	1345	1345	1345	1345	4050
412	20240228	121800	56047986	1352	1352	1352	1352	744
413	20240228	121700	55042098	1351	1351	1351	1351	0
414	20240228	121600	55042098	1351	1351	1351	1351	0
415	20240228	121500	55042098	1351	1351	1351	1351	0
416	20240228	121400	55042098	1351	1351	1351	1351	0
417	20240228	121300	55042098	1351	1351	1351	1351	0
418	20240228	121200	55042098	1351	1351	1351	1351	0
419	20240228	121100	55042098	1351	1351	1351	1351	0
420	20240228	121000	55042098	1351	1351	1351	1351	0
421	20240228	120900	55042098	1351	1344	1351	1344	5200
422	20240228	120800	48017848	1344	1344	1344	1344	0
423	20240228	120700	48017848	1344	1344	1344	1344	0
424	20240228	120600	48017848	1344	1344	1344	1344	0
425	20240228	120500	48017848	1344	1344	1344	1344	1
426	20240228	120400	48016504	1344	1344	1344	1344	1
427	20240228	120300	48015160	1344	1345	1345	1344	50
428	20240228	120200	47947956	1350	1350	1350	1350	0
429	20240228	120100	47947956	1350	1350	1350	1350	0
430	20240228	120000	47947956	1350	1350	1350	1350	0
431	20240228	115900	47947956	1350	1350	1350	1350	0
432	20240228	115800	47947956	1350	1350	1350	1350	0
433	20240228	115700	47947956	1350	1350	1350	1350	0
434	20240228	115600	47947956	1350	1350	1350	1350	0
435	20240228	115500	47947956	1350	1350	1350	1350	0
436	20240228	115400	47947956	1350	1350	1350	1350	0
437	20240228	115300	47947956	1350	1350	1350	1350	0
438	20240228	115200	47947956	1350	1350	1350	1350	0
439	20240228	115100	47947956	1350	1350	1350	1350	3
440	20240228	115000	47943906	1350	1350	1350	1350	3
441	20240228	114900	47939856	1350	1350	1350	1350	0
442	20240228	114800	47939856	1350	1350	1350	1350	0
443	20240228	114700	47939856	1350	1350	1350	1350	1
444	20240228	114600	47938506	1344	1344	1344	1344	1
445	20240228	114500	47937162	1344	1344	1344	1344	55
446	20240228	114400	47863242	1352	1352	1352	1352	0
447	20240228	114300	47863242	1352	1352	1352	1352	0
448	20240228	114200	47863242	1352	1352	1352	1352	0
449	20240228	114100	47863242	1352	1352	1352	1352	0
450	20240228	114000	47863242	1352	1352	1352	1352	0
451	20240228	113900	47863242	1352	1352	1352	1352	0
452	20240228	113800	47863242	1352	1352	1352	1352	0
453	20240228	113700	47863242	1352	1352	1352	1352	0
454	20240228	113600	47863242	1352	1352	1352	1352	0
455	20240228	113500	47863242	1352	1352	1352	1352	0
456	20240228	113400	47863242	1352	1352	1352	1352	0
457	20240228	113300	47863242	1352	1352	1352	1352	50
458	20240228	113200	47795642	1352	1352	1352	1352	0
459	20240228	113100	47795642	1352	1352	1352	1352	1
460	20240228	113000	47794290	1341	1341	1341	1341	0
461	20240228	112900	47794290	1341	1341	1341	1341	0
462	20240228	112800	47794290	1341	1341	1341	1341	0
463	20240228	112700	47794290	1341	1345	1345	1341	1800
464	20240228	112600	45378023	1345	1346	1346	1345	1658
465	20240228	112500	43148012	1345	1345	1345	1345	0
466	20240228	112400	43148012	1345	1353	1353	1345	2138
467	20240228	112300	40264802	1355	1355	1355	1355	52
468	20240228	112200	40194342	1356	1356	1356	1356	52
469	20240228	112100	40123830	1357	1357	1357	1357	483
470	20240228	112000	39468399	1358	1358	1358	1358	0
471	20240228	111900	39468399	1358	1358	1358	1358	0
472	20240228	111800	39468399	1358	1358	1358	1358	0
473	20240228	111700	39468399	1358	1358	1358	1358	0
474	20240228	111600	39468399	1358	1358	1358	1358	0
475	20240228	111500	39468399	1358	1358	1358	1358	45
476	20240228	111400	39407289	1358	1358	1358	1358	0
477	20240228	111300	39407289	1358	1358	1358	1358	20
478	20240228	111200	39380129	1358	1358	1358	1358	0
479	20240228	111100	39380129	1358	1358	1358	1358	0
480	20240228	111000	39380129	1358	1358	1358	1358	0
481	20240228	110900	39380129	1358	1358	1358	1358	0
482	20240228	110800	39380129	1358	1358	1358	1358	0
483	20240228	110700	39380129	1358	1358	1358	1358	336
484	20240228	110600	38923841	1358	1358	1358	1358	0
485	20240228	110500	38923841	1358	1358	1358	1358	0
486	20240228	110400	38923841	1358	1358	1358	1358	0
487	20240228	110300	38923841	1358	1358	1358	1358	0
488	20240228	110200	38923841	1358	1358	1358	1358	600
489	20240228	110100	38109041	1358	1358	1358	1358	1
490	20240228	110000	38107683	1358	1358	1358	1358	0
491	20240228	105900	38107683	1358	1358	1358	1358	0
492	20240228	105800	38107683	1358	1358	1358	1358	0
493	20240228	105700	38107683	1358	1358	1358	1358	0
494	20240228	105600	38107683	1358	1358	1358	1358	300
495	20240228	105500	37700283	1358	1358	1358	1358	0
496	20240228	105400	37700283	1358	1358	1358	1358	0
497	20240228	105300	37700283	1358	1358	1358	1358	0
498	20240228	105200	37700283	1358	1358	1358	1358	0
499	20240228	105100	37700283	1358	1358	1358	1358	0
500	20240228	105000	37700283	1358	1358	1358	1358	0
501	20240228	104900	37700283	1358	1358	1358	1358	0
502	20240228	104800	37700283	1358	1358	1358	1358	0
503	20240228	104700	37700283	1358	1358	1358	1358	0
504	20240228	104600	37700283	1358	1358	1358	1358	0
505	20240228	104500	37700283	1358	1358	1358	1358	0
506	20240228	104400	37700283	1358	1358	1358	1358	0
507	20240228	104300	37700283	1358	1358	1358	1358	140
508	20240228	104200	37510163	1366	1366	1366	1366	0
509	20240228	104100	37510163	1366	1366	1366	1366	0
510	20240228	104000	37510163	1366	1366	1366	1366	0
511	20240228	103900	37510163	1366	1366	1366	1366	0
512	20240228	103800	37510163	1366	1366	1366	1366	0
513	20240228	103700	37510163	1366	1366	1366	1366	0
514	20240228	103600	37510163	1366	1366	1366	1366	0
515	20240228	103500	37510163	1366	1366	1366	1366	0
516	20240228	103400	37510163	1366	1366	1366	1366	0
517	20240228	103300	37510163	1366	1366	1366	1366	0
518	20240228	103200	37510163	1366	1366	1366	1366	0
519	20240228	103100	37510163	1366	1366	1366	1366	230
520	20240228	103000	37195983	1366	1366	1366	1366	0
521	20240228	102900	37195983	1366	1366	1366	1366	0
522	20240228	102800	37195983	1366	1366	1366	1366	0
523	20240228	102700	37195983	1366	1366	1366	1366	0
524	20240228	102600	37195983	1366	1366	1366	1366	0
525	20240228	102500	37195983	1366	1366	1366	1366	0
526	20240228	102400	37195983	1366	1366	1366	1366	0
527	20240228	102300	37195983	1366	1366	1366	1366	10
528	20240228	102200	37182323	1366	1366	1366	1366	0
529	20240228	102100	37182323	1366	1366	1366	1366	0
530	20240228	102000	37182323	1366	1366	1366	1366	0
531	20240228	101900	37182323	1366	1366	1366	1366	0
532	20240228	101800	37182323	1366	1366	1366	1366	0
533	20240228	101700	37182323	1366	1366	1366	1366	0
534	20240228	101600	37182323	1366	1366	1366	1366	30
535	20240228	101500	37141343	1366	1366	1366	1366	0
536	20240228	101400	37141343	1366	1366	1366	1366	0
537	20240228	101300	37141343	1366	1366	1366	1366	0
538	20240228	101200	37141343	1366	1366	1366	1366	0
539	20240228	101100	37141343	1366	1366	1366	1366	0
540	20240228	101000	37141343	1366	1366	1366	1366	20
541	20240228	100900	37114023	1366	1366	1366	1366	0
542	20240228	100800	37114023	1366	1366	1366	1366	1
543	20240228	100700	37112657	1365	1362	1365	1362	3978
544	20240228	100600	31684611	1362	1362	1362	1362	0
545	20240228	100500	31684611	1362	1362	1362	1362	0
546	20240228	100400	31684611	1362	1362	1362	1362	50
547	20240228	100300	31616511	1362	1362	1362	1362	2
548	20240228	100200	31613787	1351	1352	1352	1351	20
549	20240228	100100	31586766	1365	1365	1365	1365	0
550	20240228	100000	31586766	1365	1361	1365	1361	2780
551	20240228	095900	27803080	1361	1357	1361	1357	7637
552	20240228	095800	17419090	1358	1358	1358	1358	0
553	20240228	095700	17419090	1358	1355	1358	1355	20
554	20240228	095600	17391985	1355	1355	1355	1355	0
555	20240228	095500	17391985	1355	1355	1355	1355	90
556	20240228	095400	17270035	1352	1355	1355	1352	700
557	20240228	095300	16322749	1354	1354	1354	1354	1
558	20240228	095200	16321395	1354	1354	1354	1354	0
559	20240228	095100	16321395	1354	1352	1354	1352	1149
560	20240228	095000	14767026	1353	1354	1354	1353	34
561	20240228	094900	14721017	1354	1354	1354	1354	5
562	20240228	094800	14714247	1353	1353	1353	1353	73
563	20240228	094700	14615478	1352	1352	1352	1352	0
564	20240228	094600	14615478	1352	1352	1352	1352	0
565	20240228	094500	14615478	1352	1352	1352	1352	0
566	20240228	094400	14615478	1352	1352	1352	1352	0
567	20240228	094300	14615478	1352	1352	1352	1352	1
568	20240228	094200	14614126	1347	1347	1347	1347	0
569	20240228	094100	14614126	1347	1347	1347	1347	0
570	20240228	094000	14614126	1347	1352	1352	1347	4
571	20240228	093900	14608733	1351	1351	1351	1351	2
572	20240228	093800	14606031	1350	1350	1350	1350	0
573	20240228	093700	14606031	1350	1348	1350	1348	1871
574	20240228	093600	12081501	1348	1348	1348	1348	0
575	20240228	093500	12081501	1348	1348	1348	1348	0
576	20240228	093400	12081501	1348	1348	1348	1348	1
577	20240228	093300	12080153	1343	1343	1343	1343	0
578	20240228	093200	12080153	1343	1343	1343	1343	0
579	20240228	093100	12080153	1343	1343	1343	1343	0
580	20240228	093000	12080153	1343	1343	1343	1343	2
581	20240228	092900	12077467	1345	1345	1345	1345	0
582	20240228	092800	12077467	1345	1345	1345	1345	0
583	20240228	092700	12077467	1345	1345	1345	1345	0
584	20240228	092600	12077467	1345	1345	1345	1345	538
585	20240228	092500	11353857	1341	1344	1344	1341	77
586	20240228	092400	11250591	1344	1344	1344	1344	0
587	20240228	092300	11250591	1344	1344	1344	1344	1
588	20240228	092200	11249247	1344	1344	1344	1344	307
589	20240228	092100	10836639	1338	1338	1338	1338	0
590	20240228	092000	10836639	1338	1338	1338	1338	0
591	20240228	091900	10836639	1338	1338	1338	1338	100
592	20240228	091800	10702839	1338	1338	1338	1338	0
593	20240228	091700	10702839	1338	1338	1338	1338	0
594	20240228	091600	10702839	1338	1339	1339	1338	2021
595	20240228	091500	7996741	1338	1339	1339	1338	50
596	20240228	091400	7929792	1338	1344	1344	1338	60
597	20240228	091300	7849353	1344	1344	1344	1343	23
598	20240228	091200	7818443	1342	1344	1344	1342	26
599	20240228	091100	7783528	1344	1344	1344	1343	22
600	20240228	091000	7753961	1344	1343	1344	1343	6
601	20240228	090900	7745899	1342	1340	1342	1340	6
602	20240228	090800	7737853	1344	1344	1344	1344	0
603	20240228	090700	7737853	1344	1344	1344	1344	3000
604	20240228	090600	3705853	1344	1344	1344	1344	77
605	20240228	090500	3602365	1337	1344	1344	1337	101
606	20240228	090400	3466628	1338	1338	1338	1338	40
607	20240228	090300	3413108	1340	1339	1340	1339	189
608	20240228	090200	3159987	1339	1339	1339	1339	0
609	20240228	090100	3159987	1339	1339	1339	1339	69
610	20240228	090000	3067596	1332	1332	1332	1332	2303