KissMeData/154040/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	202300	39644548	1762	1762	1762	1762	1836
3	20240229	202200	39644548	1762	1762	1762	1762	0
4	20240229	202100	39644548	1762	1762	1762	1762	0
5	20240229	202000	39644548	1762	1762	1762	1762	0
6	20240229	201900	39644548	1762	1762	1762	1762	0
7	20240229	201800	39644548	1762	1762	1762	1762	0
8	20240229	201700	39644548	1762	1762	1762	1762	0
9	20240229	201600	39644548	1762	1762	1762	1762	0
10	20240229	201500	39644548	1762	1762	1762	1762	0
11	20240229	201400	39644548	1762	1762	1762	1762	0
12	20240229	201300	39644548	1762	1762	1762	1762	0
13	20240229	201200	39644548	1762	1762	1762	1762	0
14	20240229	201100	39644548	1762	1762	1762	1762	0
15	20240229	201000	39644548	1762	1762	1762	1762	0
16	20240229	200900	39644548	1762	1762	1762	1762	0
17	20240229	200800	39644548	1762	1762	1762	1762	0
18	20240229	200700	39644548	1762	1762	1762	1762	0
19	20240229	200600	39644548	1762	1762	1762	1762	0
20	20240229	200500	39644548	1762	1762	1762	1762	0
21	20240229	200400	39644548	1762	1762	1762	1762	0
22	20240229	200300	39644548	1762	1762	1762	1762	0
23	20240229	200200	39644548	1762	1762	1762	1762	0
24	20240229	200100	39644548	1762	1762	1762	1762	0
25	20240229	200000	39644548	1762	1762	1762	1762	0
26	20240229	195900	39644548	1762	1762	1762	1762	0
27	20240229	195800	39644548	1762	1762	1762	1762	0
28	20240229	195700	39644548	1762	1762	1762	1762	0
29	20240229	195600	39644548	1762	1762	1762	1762	0
30	20240229	195500	39644548	1762	1762	1762	1762	0
31	20240229	195400	39644548	1762	1762	1762	1762	0
32	20240229	195300	39644548	1762	1762	1762	1762	1836
33	20240229	195200	39644548	1762	1762	1762	1762	0
34	20240229	195100	39644548	1762	1762	1762	1762	0
35	20240229	195000	39644548	1762	1762	1762	1762	0
36	20240229	194900	39644548	1762	1762	1762	1762	0
37	20240229	194800	39644548	1762	1762	1762	1762	0
38	20240229	194700	39644548	1762	1762	1762	1762	0
39	20240229	194600	39644548	1762	1762	1762	1762	0
40	20240229	194500	39644548	1762	1762	1762	1762	0
41	20240229	194400	39644548	1762	1762	1762	1762	0
42	20240229	194300	39644548	1762	1762	1762	1762	0
43	20240229	194200	39644548	1762	1762	1762	1762	0
44	20240229	194100	39644548	1762	1762	1762	1762	0
45	20240229	194000	39644548	1762	1762	1762	1762	0
46	20240229	193900	39644548	1762	1762	1762	1762	0
47	20240229	193800	39644548	1762	1762	1762	1762	0
48	20240229	193700	39644548	1762	1762	1762	1762	0
49	20240229	193600	39644548	1762	1762	1762	1762	0
50	20240229	193500	39644548	1762	1762	1762	1762	0
51	20240229	193400	39644548	1762	1762	1762	1762	0
52	20240229	193300	39644548	1762	1762	1762	1762	0
53	20240229	193200	39644548	1762	1762	1762	1762	0
54	20240229	193100	39644548	1762	1762	1762	1762	0
55	20240229	193000	39644548	1762	1762	1762	1762	0
56	20240229	192900	39644548	1762	1762	1762	1762	0
57	20240229	192800	39644548	1762	1762	1762	1762	0
58	20240229	192700	39644548	1762	1762	1762	1762	0
59	20240229	192600	39644548	1762	1762	1762	1762	0
60	20240229	192500	39644548	1762	1762	1762	1762	0
61	20240229	192400	39644548	1762	1762	1762	1762	0
62	20240229	192300	39644548	1762	1762	1762	1762	1836
63	20240229	192200	39644548	1762	1762	1762	1762	0
64	20240229	192100	39644548	1762	1762	1762	1762	0
65	20240229	192000	39644548	1762	1762	1762	1762	0
66	20240229	191900	39644548	1762	1762	1762	1762	0
67	20240229	191800	39644548	1762	1762	1762	1762	0
68	20240229	191700	39644548	1762	1762	1762	1762	0
69	20240229	191600	39644548	1762	1762	1762	1762	0
70	20240229	191500	39644548	1762	1762	1762	1762	0
71	20240229	191400	39644548	1762	1762	1762	1762	0
72	20240229	191300	39644548	1762	1762	1762	1762	0
73	20240229	191200	39644548	1762	1762	1762	1762	0
74	20240229	191100	39644548	1762	1762	1762	1762	0
75	20240229	191000	39644548	1762	1762	1762	1762	0
76	20240229	190900	39644548	1762	1762	1762	1762	0
77	20240229	190800	39644548	1762	1762	1762	1762	0
78	20240229	190700	39644548	1762	1762	1762	1762	0
79	20240229	190600	39644548	1762	1762	1762	1762	0
80	20240229	190500	39644548	1762	1762	1762	1762	0
81	20240229	190400	39644548	1762	1762	1762	1762	0
82	20240229	190300	39644548	1762	1762	1762	1762	0
83	20240229	190200	39644548	1762	1762	1762	1762	0
84	20240229	190100	39644548	1762	1762	1762	1762	0
85	20240229	190000	39644548	1762	1762	1762	1762	0
86	20240229	185900	39644548	1762	1762	1762	1762	0
87	20240229	185800	39644548	1762	1762	1762	1762	0
88	20240229	185700	39644548	1762	1762	1762	1762	0
89	20240229	185600	39644548	1762	1762	1762	1762	0
90	20240229	185500	39644548	1762	1762	1762	1762	0
91	20240229	185400	39644548	1762	1762	1762	1762	0
92	20240229	185300	39644548	1762	1762	1762	1762	1836
93	20240229	185200	39644548	1762	1762	1762	1762	0
94	20240229	185100	39644548	1762	1762	1762	1762	0
95	20240229	185000	39644548	1762	1762	1762	1762	0
96	20240229	184900	39644548	1762	1762	1762	1762	0
97	20240229	184800	39644548	1762	1762	1762	1762	0
98	20240229	184700	39644548	1762	1762	1762	1762	0
99	20240229	184600	39644548	1762	1762	1762	1762	0
100	20240229	184500	39644548	1762	1762	1762	1762	0
101	20240229	184400	39644548	1762	1762	1762	1762	0
102	20240229	184300	39644548	1762	1762	1762	1762	0
103	20240229	184200	39644548	1762	1762	1762	1762	0
104	20240229	184100	39644548	1762	1762	1762	1762	0
105	20240229	184000	39644548	1762	1762	1762	1762	0
106	20240229	183900	39644548	1762	1762	1762	1762	0
107	20240229	183800	39644548	1762	1762	1762	1762	0
108	20240229	183700	39644548	1762	1762	1762	1762	0
109	20240229	183600	39644548	1762	1762	1762	1762	0
110	20240229	183500	39644548	1762	1762	1762	1762	0
111	20240229	183400	39644548	1762	1762	1762	1762	0
112	20240229	183300	39644548	1762	1762	1762	1762	0
113	20240229	183200	39644548	1762	1762	1762	1762	0
114	20240229	183100	39644548	1762	1762	1762	1762	0
115	20240229	183000	39644548	1762	1762	1762	1762	0
116	20240229	182900	39644548	1762	1762	1762	1762	0
117	20240229	182800	39644548	1762	1762	1762	1762	0
118	20240229	182700	39644548	1762	1762	1762	1762	0
119	20240229	182600	39644548	1762	1762	1762	1762	0
120	20240229	182500	39644548	1762	1762	1762	1762	0
121	20240229	182400	39644548	1762	1762	1762	1762	0
122	20240229	182300	39644548	1762	1762	1762	1762	1836
123	20240229	182200	39644548	1762	1762	1762	1762	0
124	20240229	182100	39644548	1762	1762	1762	1762	0
125	20240229	182000	39644548	1762	1762	1762	1762	0
126	20240229	181900	39644548	1762	1762	1762	1762	0
127	20240229	181800	39644548	1762	1762	1762	1762	0
128	20240229	181700	39644548	1762	1762	1762	1762	0
129	20240229	181600	39644548	1762	1762	1762	1762	0
130	20240229	181500	39644548	1762	1762	1762	1762	0
131	20240229	181400	39644548	1762	1762	1762	1762	0
132	20240229	181300	39644548	1762	1762	1762	1762	0
133	20240229	181200	39644548	1762	1762	1762	1762	0
134	20240229	181100	39644548	1762	1762	1762	1762	0
135	20240229	181000	39644548	1762	1762	1762	1762	0
136	20240229	180900	39644548	1762	1762	1762	1762	0
137	20240229	180800	39644548	1762	1762	1762	1762	0
138	20240229	180700	39644548	1762	1762	1762	1762	0
139	20240229	180600	39644548	1762	1762	1762	1762	0
140	20240229	180500	39644548	1762	1762	1762	1762	0
141	20240229	180400	39644548	1762	1762	1762	1762	0
142	20240229	180300	39644548	1762	1762	1762	1762	0
143	20240229	180200	39644548	1762	1762	1762	1762	0
144	20240229	180100	39644548	1762	1762	1762	1762	0
145	20240229	180000	39644548	1762	1762	1762	1762	0
146	20240229	175900	39644548	1762	1762	1762	1762	0
147	20240229	175800	39644548	1762	1762	1762	1762	0
148	20240229	175700	39644548	1762	1762	1762	1762	0
149	20240229	175600	39644548	1762	1762	1762	1762	0
150	20240229	175500	39644548	1762	1762	1762	1762	0
151	20240229	175400	39644548	1762	1762	1762	1762	0
152	20240229	175300	39644548	1762	1762	1762	1762	1836
153	20240229	175200	39644548	1762	1762	1762	1762	0
154	20240229	175100	39644548	1762	1762	1762	1762	0
155	20240229	175000	39644548	1762	1762	1762	1762	0
156	20240229	174900	39644548	1762	1762	1762	1762	0
157	20240229	174800	39644548	1762	1762	1762	1762	0
158	20240229	174700	39644548	1762	1762	1762	1762	0
159	20240229	174600	39644548	1762	1762	1762	1762	0
160	20240229	174500	39644548	1762	1762	1762	1762	0
161	20240229	174400	39644548	1762	1762	1762	1762	0
162	20240229	174300	39644548	1762	1762	1762	1762	0
163	20240229	174200	39644548	1762	1762	1762	1762	0
164	20240229	174100	39644548	1762	1762	1762	1762	0
165	20240229	174000	39644548	1762	1762	1762	1762	0
166	20240229	173900	39644548	1762	1762	1762	1762	0
167	20240229	173800	39644548	1762	1762	1762	1762	0
168	20240229	173700	39644548	1762	1762	1762	1762	0
169	20240229	173600	39644548	1762	1762	1762	1762	0
170	20240229	173500	39644548	1762	1762	1762	1762	0
171	20240229	173400	39644548	1762	1762	1762	1762	0
172	20240229	173300	39644548	1762	1762	1762	1762	0
173	20240229	173200	39644548	1762	1762	1762	1762	0
174	20240229	173100	39644548	1762	1762	1762	1762	0
175	20240229	173000	39644548	1762	1762	1762	1762	0
176	20240229	172900	39644548	1762	1762	1762	1762	0
177	20240229	172800	39644548	1762	1762	1762	1762	0
178	20240229	172700	39644548	1762	1762	1762	1762	0
179	20240229	172600	39644548	1762	1762	1762	1762	0
180	20240229	172500	39644548	1762	1762	1762	1762	0
181	20240229	172400	39644548	1762	1762	1762	1762	0
182	20240229	172300	39644548	1762	1762	1762	1762	1836
183	20240229	172200	39644548	1762	1762	1762	1762	0
184	20240229	172100	39644548	1762	1762	1762	1762	0
185	20240229	172000	39644548	1762	1762	1762	1762	0
186	20240229	171900	39644548	1762	1762	1762	1762	0
187	20240229	171800	39644548	1762	1762	1762	1762	0
188	20240229	171700	39644548	1762	1762	1762	1762	0
189	20240229	171600	39644548	1762	1762	1762	1762	0
190	20240229	171500	39644548	1762	1762	1762	1762	0
191	20240229	171400	39644548	1762	1762	1762	1762	0
192	20240229	171300	39644548	1762	1762	1762	1762	0
193	20240229	171200	39644548	1762	1762	1762	1762	0
194	20240229	171100	39644548	1762	1762	1762	1762	0
195	20240229	171000	39644548	1762	1762	1762	1762	0
196	20240229	170900	39644548	1762	1762	1762	1762	0
197	20240229	170800	39644548	1762	1762	1762	1762	0
198	20240229	170700	39644548	1762	1762	1762	1762	0
199	20240229	170600	39644548	1762	1762	1762	1762	0
200	20240229	170500	39644548	1762	1762	1762	1762	0
201	20240229	170400	39644548	1762	1762	1762	1762	0
202	20240229	170300	39644548	1762	1762	1762	1762	0
203	20240229	170200	39644548	1762	1762	1762	1762	0
204	20240229	170100	39644548	1762	1762	1762	1762	0
205	20240229	170000	39644548	1762	1762	1762	1762	0
206	20240229	165900	39644548	1762	1762	1762	1762	0
207	20240229	165800	39644548	1762	1762	1762	1762	0
208	20240229	165700	39644548	1762	1762	1762	1762	0
209	20240229	165600	39644548	1762	1762	1762	1762	0
210	20240229	165500	39644548	1762	1762	1762	1762	0
211	20240229	165400	39644548	1762	1762	1762	1762	0
212	20240229	165300	39644548	1762	1762	1762	1762	1836
213	20240229	165200	39644548	1762	1762	1762	1762	0
214	20240229	165100	39644548	1762	1762	1762	1762	0
215	20240229	165000	39644548	1762	1762	1762	1762	0
216	20240229	164900	39644548	1762	1762	1762	1762	0
217	20240229	164800	39644548	1762	1762	1762	1762	0
218	20240229	164700	39644548	1762	1762	1762	1762	0
219	20240229	164600	39644548	1762	1762	1762	1762	0
220	20240229	164500	39644548	1762	1762	1762	1762	0
221	20240229	164400	39644548	1762	1762	1762	1762	0
222	20240229	164300	39644548	1762	1762	1762	1762	0
223	20240229	164200	39644548	1762	1762	1762	1762	0
224	20240229	164100	39644548	1762	1762	1762	1762	0
225	20240229	164000	39644548	1762	1762	1762	1762	0
226	20240229	163900	39644548	1762	1762	1762	1762	0
227	20240229	163800	39644548	1762	1762	1762	1762	0
228	20240229	163700	39644548	1762	1762	1762	1762	0
229	20240229	163600	39644548	1762	1762	1762	1762	0
230	20240229	163500	39644548	1762	1762	1762	1762	0
231	20240229	163400	39644548	1762	1762	1762	1762	0
232	20240229	163300	39644548	1762	1762	1762	1762	0
233	20240229	163200	39644548	1762	1762	1762	1762	0
234	20240229	163100	39644548	1762	1762	1762	1762	0
235	20240229	163000	39644548	1762	1762	1762	1762	0
236	20240229	162900	39644548	1762	1762	1762	1762	0
237	20240229	162800	39644548	1762	1762	1762	1762	0
238	20240229	162700	39644548	1762	1762	1762	1762	0
239	20240229	162600	39644548	1762	1762	1762	1762	0
240	20240229	162500	39644548	1762	1762	1762	1762	0
241	20240229	162400	39644548	1762	1762	1762	1762	0
242	20240229	162300	39644548	1762	1762	1762	1762	1836
243	20240229	162200	39644548	1762	1762	1762	1762	0
244	20240229	162100	39644548	1762	1762	1762	1762	0
245	20240229	162000	39644548	1762	1762	1762	1762	0
246	20240229	161900	39644548	1762	1762	1762	1762	0
247	20240229	161800	39644548	1762	1762	1762	1762	0
248	20240229	161700	39644548	1762	1762	1762	1762	0
249	20240229	161600	39644548	1762	1762	1762	1762	0
250	20240229	161500	39644548	1762	1762	1762	1762	0
251	20240229	161400	39644548	1762	1762	1762	1762	0
252	20240229	161300	39644548	1762	1762	1762	1762	0
253	20240229	161200	39644548	1762	1762	1762	1762	0
254	20240229	161100	39644548	1762	1762	1762	1762	0
255	20240229	161000	39644548	1762	1762	1762	1762	0
256	20240229	160900	39644548	1762	1762	1762	1762	0
257	20240229	160800	39644548	1762	1762	1762	1762	0
258	20240229	160700	39644548	1762	1762	1762	1762	0
259	20240229	160600	39644548	1762	1762	1762	1762	0
260	20240229	160500	39644548	1762	1762	1762	1762	0
261	20240229	160400	39644548	1762	1762	1762	1762	0
262	20240229	160300	39644548	1762	1762	1762	1762	0
263	20240229	160200	39644548	1762	1762	1762	1762	0
264	20240229	160100	39644548	1762	1762	1762	1762	0
265	20240229	160000	39644548	1762	1762	1762	1762	0
266	20240229	155900	39644548	1762	1762	1762	1762	0
267	20240229	155800	39644548	1762	1762	1762	1762	0
268	20240229	155700	39644548	1762	1762	1762	1762	0
269	20240229	155600	39644548	1762	1762	1762	1762	0
270	20240229	155500	39644548	1762	1762	1762	1762	0
271	20240229	155400	39644548	1762	1762	1762	1762	0
272	20240229	155300	39644548	1762	1762	1762	1762	1836
273	20240229	155200	39644548	1762	1762	1762	1762	0
274	20240229	155100	39644548	1762	1762	1762	1762	0
275	20240229	155000	39644548	1762	1762	1762	1762	0
276	20240229	154900	39644548	1762	1762	1762	1762	0
277	20240229	154800	39644548	1762	1762	1762	1762	0
278	20240229	154700	39644548	1762	1762	1762	1762	0
279	20240229	154600	39644548	1762	1762	1762	1762	0
280	20240229	154500	39644548	1762	1762	1762	1762	0
281	20240229	154400	39644548	1762	1762	1762	1762	0
282	20240229	154300	39644548	1762	1762	1762	1762	0
283	20240229	154200	39644548	1762	1762	1762	1762	0
284	20240229	154100	39644548	1762	1762	1762	1762	0
285	20240229	154000	39644548	1762	1762	1762	1762	0
286	20240229	153900	39644548	1762	1762	1762	1762	0
287	20240229	153800	39644548	1762	1762	1762	1762	0
288	20240229	153700	39644548	1762	1762	1762	1762	0
289	20240229	153600	39644548	1762	1762	1762	1762	0
290	20240229	153500	39644548	1762	1762	1762	1762	0
291	20240229	153400	39644548	1762	1762	1762	1762	0
292	20240229	153300	39644548	1762	1762	1762	1762	0
293	20240229	153200	39644548	1762	1762	1762	1762	0
294	20240229	153100	39644548	1762	1762	1762	1762	0
295	20240229	153000	39644548	1762	1762	1762	1762	1836
296	20240229	152900	36409516	1772	1772	1772	1772	0
297	20240229	152800	36409516	1772	1772	1772	1772	0
298	20240229	152700	36409516	1772	1772	1772	1772	0
299	20240229	152600	36409516	1772	1772	1772	1772	0
300	20240229	152500	36409516	1772	1772	1772	1772	0
301	20240229	152400	36409516	1772	1772	1772	1772	0
302	20240229	152300	36409516	1772	1772	1772	1772	0
303	20240229	152200	36409516	1772	1772	1772	1772	0
304	20240229	152100	36409516	1772	1772	1772	1772	0
305	20240229	152000	36409516	1772	1772	1772	1772	0
306	20240229	151900	36409516	1772	1772	1772	1772	60
307	20240229	151800	36303196	1773	1773	1773	1773	0
308	20240229	151700	36303196	1773	1773	1773	1773	0
309	20240229	151600	36303196	1773	1773	1773	1773	209
310	20240229	151500	35932639	1773	1773	1773	1773	0
311	20240229	151400	35932639	1773	1773	1773	1773	0
312	20240229	151300	35932639	1773	1774	1774	1773	10
313	20240229	151200	35914908	1774	1774	1774	1774	0
314	20240229	151100	35914908	1774	1774	1774	1774	1
315	20240229	151000	35913134	1774	1774	1774	1773	31
316	20240229	150900	35858141	1773	1773	1773	1773	0
317	20240229	150800	35858141	1773	1773	1773	1773	2
318	20240229	150700	35854595	1773	1773	1773	1773	0
319	20240229	150600	35854595	1773	1773	1773	1773	0
320	20240229	150500	35854595	1773	1773	1773	1773	2
321	20240229	150400	35851049	1773	1773	1773	1773	5
322	20240229	150300	35842184	1773	1773	1773	1773	3
323	20240229	150200	35836865	1776	1775	1776	1773	94
324	20240229	150100	35669933	1780	1780	1780	1780	0
325	20240229	150000	35669933	1780	1780	1780	1780	0
326	20240229	145900	35669933	1780	1780	1780	1780	0
327	20240229	145800	35669933	1780	1780	1780	1780	0
328	20240229	145700	35669933	1780	1780	1780	1780	0
329	20240229	145600	35669933	1780	1780	1780	1780	0
330	20240229	145500	35669933	1780	1780	1780	1780	0
331	20240229	145400	35669933	1780	1780	1780	1780	0
332	20240229	145300	35669933	1780	1780	1780	1780	0
333	20240229	145200	35669933	1780	1780	1780	1780	0
334	20240229	145100	35669933	1780	1780	1780	1780	0
335	20240229	145000	35669933	1780	1780	1780	1780	0
336	20240229	144900	35669933	1780	1780	1780	1780	0
337	20240229	144800	35669933	1780	1780	1780	1780	0
338	20240229	144700	35669933	1780	1780	1780	1780	0
339	20240229	144600	35669933	1780	1780	1780	1780	0
340	20240229	144500	35669933	1780	1780	1780	1780	0
341	20240229	144400	35669933	1780	1780	1780	1780	0
342	20240229	144300	35669933	1780	1780	1780	1780	0
343	20240229	144200	35669933	1780	1780	1780	1780	0
344	20240229	144100	35669933	1780	1780	1780	1780	0
345	20240229	144000	35669933	1780	1780	1780	1780	0
346	20240229	143900	35669933	1780	1780	1780	1780	0
347	20240229	143800	35669933	1780	1780	1780	1780	0
348	20240229	143700	35669933	1780	1780	1780	1780	0
349	20240229	143600	35669933	1780	1780	1780	1780	0
350	20240229	143500	35669933	1780	1780	1780	1780	0
351	20240229	143400	35669933	1780	1780	1780	1780	0
352	20240229	143300	35669933	1780	1780	1780	1780	0
353	20240229	143200	35669933	1780	1780	1780	1780	0
354	20240229	143100	35669933	1780	1780	1780	1780	0
355	20240229	143000	35669933	1780	1780	1780	1780	0
356	20240229	142900	35669933	1780	1780	1780	1780	0
357	20240229	142800	35669933	1780	1780	1780	1780	0
358	20240229	142700	35669933	1780	1780	1780	1780	0
359	20240229	142600	35669933	1780	1780	1780	1780	0
360	20240229	142500	35669933	1780	1780	1780	1780	0
361	20240229	142400	35669933	1780	1780	1780	1780	0
362	20240229	142300	35669933	1780	1780	1780	1780	0
363	20240229	142200	35669933	1780	1780	1780	1780	0
364	20240229	142100	35669933	1780	1780	1780	1780	0
365	20240229	142000	35669933	1780	1780	1780	1780	0
366	20240229	141900	35669933	1780	1780	1780	1780	0
367	20240229	141800	35669933	1780	1780	1780	1780	0
368	20240229	141700	35669933	1780	1780	1780	1780	0
369	20240229	141600	35669933	1780	1780	1780	1780	0
370	20240229	141500	35669933	1780	1780	1780	1780	0
371	20240229	141400	35669933	1780	1780	1780	1780	172
372	20240229	141300	35363773	1781	1781	1781	1781	4
373	20240229	141200	35356649	1772	1772	1772	1772	0
374	20240229	141100	35356649	1772	1772	1772	1772	0
375	20240229	141000	35356649	1772	1772	1772	1772	3
376	20240229	140900	35351333	1782	1781	1782	1781	561
377	20240229	140800	34351745	1781	1781	1781	1781	0
378	20240229	140700	34351745	1781	1781	1781	1781	0
379	20240229	140600	34351745	1781	1781	1781	1781	0
380	20240229	140500	34351745	1781	1781	1781	1781	0
381	20240229	140400	34351745	1781	1781	1781	1781	0
382	20240229	140300	34351745	1781	1781	1781	1781	0
383	20240229	140200	34351745	1781	1781	1781	1781	0
384	20240229	140100	34351745	1781	1778	1781	1778	56
385	20240229	140000	34252012	1782	1779	1782	1779	562
386	20240229	135900	33250690	1779	1779	1779	1779	4
387	20240229	135800	33243574	1772	1772	1772	1772	0
388	20240229	135700	33243574	1772	1772	1772	1772	0
389	20240229	135600	33243574	1772	1772	1772	1772	0
390	20240229	135500	33243574	1772	1772	1772	1772	0
391	20240229	135400	33243574	1772	1772	1772	1772	0
392	20240229	135300	33243574	1772	1772	1772	1772	0
393	20240229	135200	33243574	1772	1772	1772	1772	0
394	20240229	135100	33243574	1772	1772	1772	1772	0
395	20240229	135000	33243574	1772	1772	1772	1772	0
396	20240229	134900	33243574	1772	1773	1773	1772	113
397	20240229	134800	33043328	1774	1774	1774	1774	10
398	20240229	134700	33025588	1774	1779	1779	1774	89
399	20240229	134600	32867282	1779	1779	1779	1779	0
400	20240229	134500	32867282	1779	1779	1779	1779	4
401	20240229	134400	32860166	1779	1779	1779	1779	7
402	20240229	134300	32847713	1779	1779	1779	1779	0
403	20240229	134200	32847713	1779	1779	1779	1779	200
404	20240229	134100	32491913	1779	1779	1779	1779	0
405	20240229	134000	32491913	1779	1779	1779	1779	0
406	20240229	133900	32491913	1779	1779	1779	1779	0
407	20240229	133800	32491913	1779	1779	1779	1779	0
408	20240229	133700	32491913	1779	1779	1779	1779	0
409	20240229	133600	32491913	1779	1779	1779	1779	0
410	20240229	133500	32491913	1779	1779	1779	1779	0
411	20240229	133400	32491913	1779	1779	1779	1779	0
412	20240229	133300	32491913	1779	1779	1779	1779	0
413	20240229	133200	32491913	1779	1779	1779	1779	0
414	20240229	133100	32491913	1779	1779	1779	1779	0
415	20240229	133000	32491913	1779	1779	1779	1779	0
416	20240229	132900	32491913	1779	1779	1779	1779	0
417	20240229	132800	32491913	1779	1779	1779	1779	0
418	20240229	132700	32491913	1779	1779	1779	1779	0
419	20240229	132600	32491913	1779	1779	1779	1779	0
420	20240229	132500	32491913	1779	1779	1779	1779	1
421	20240229	132400	32490134	1779	1779	1779	1779	0
422	20240229	132300	32490134	1779	1779	1779	1779	0
423	20240229	132200	32490134	1779	1779	1779	1779	0
424	20240229	132100	32490134	1779	1779	1779	1779	0
425	20240229	132000	32490134	1779	1779	1779	1779	0
426	20240229	131900	32490134	1779	1779	1779	1779	0
427	20240229	131800	32490134	1779	1779	1779	1779	0
428	20240229	131700	32490134	1779	1779	1779	1779	0
429	20240229	131600	32490134	1779	1779	1779	1779	0
430	20240229	131500	32490134	1779	1779	1779	1779	0
431	20240229	131400	32490134	1779	1779	1779	1779	0
432	20240229	131300	32490134	1779	1779	1779	1779	0
433	20240229	131200	32490134	1779	1779	1779	1779	0
434	20240229	131100	32490134	1779	1779	1779	1779	0
435	20240229	131000	32490134	1779	1779	1779	1779	3
436	20240229	130900	32484797	1779	1779	1779	1779	0
437	20240229	130800	32484797	1779	1779	1779	1779	0
438	20240229	130700	32484797	1779	1779	1779	1779	0
439	20240229	130600	32484797	1779	1779	1779	1779	7
440	20240229	130500	32472344	1779	1780	1780	1779	192
441	20240229	130400	32130591	1780	1780	1780	1780	0
442	20240229	130300	32130591	1780	1780	1780	1780	0
443	20240229	130200	32130591	1780	1780	1780	1780	0
444	20240229	130100	32130591	1780	1780	1780	1780	0
445	20240229	130000	32130591	1780	1780	1780	1780	0
446	20240229	125900	32130591	1780	1780	1780	1780	0
447	20240229	125800	32130591	1780	1780	1780	1780	0
448	20240229	125700	32130591	1780	1780	1780	1780	0
449	20240229	125600	32130591	1780	1780	1780	1780	0
450	20240229	125500	32130591	1780	1780	1780	1780	2
451	20240229	125400	32127031	1780	1780	1780	1780	0
452	20240229	125300	32127031	1780	1780	1780	1780	28
453	20240229	125200	32077191	1787	1787	1787	1787	1
454	20240229	125100	32075404	1780	1780	1780	1780	0
455	20240229	125000	32075404	1780	1780	1780	1780	21
456	20240229	124900	32038024	1787	1787	1787	1787	0
457	20240229	124800	32038024	1787	1787	1787	1787	0
458	20240229	124700	32038024	1787	1787	1787	1787	1
459	20240229	124600	32036237	1780	1780	1780	1780	4
460	20240229	124500	32029117	1779	1779	1779	1779	0
461	20240229	124400	32029117	1779	1779	1779	1779	0
462	20240229	124300	32029117	1779	1779	1779	1779	0
463	20240229	124200	32029117	1779	1779	1779	1779	0
464	20240229	124100	32029117	1779	1779	1779	1779	1
465	20240229	124000	32027338	1779	1779	1779	1779	1
466	20240229	123900	32025559	1779	1779	1779	1779	51
467	20240229	123800	31934830	1779	1779	1779	1779	0
468	20240229	123700	31934830	1779	1779	1779	1779	0
469	20240229	123600	31934830	1779	1779	1779	1779	0
470	20240229	123500	31934830	1779	1779	1779	1779	0
471	20240229	123400	31934830	1779	1779	1779	1779	0
472	20240229	123300	31934830	1779	1779	1779	1779	0
473	20240229	123200	31934830	1779	1779	1779	1779	0
474	20240229	123100	31934830	1779	1779	1779	1779	0
475	20240229	123000	31934830	1779	1779	1779	1779	0
476	20240229	122900	31934830	1779	1779	1779	1779	0
477	20240229	122800	31934830	1779	1779	1779	1779	0
478	20240229	122700	31934830	1779	1779	1779	1779	2
479	20240229	122600	31931272	1779	1779	1779	1779	0
480	20240229	122500	31931272	1779	1780	1780	1779	68
481	20240229	122400	31810233	1780	1780	1780	1780	0
482	20240229	122300	31810233	1780	1780	1780	1780	0
483	20240229	122200	31810233	1780	1780	1780	1780	0
484	20240229	122100	31810233	1780	1780	1780	1780	0
485	20240229	122000	31810233	1780	1780	1780	1780	0
486	20240229	121900	31810233	1780	1780	1780	1780	0
487	20240229	121800	31810233	1780	1780	1780	1780	0
488	20240229	121700	31810233	1780	1780	1780	1780	0
489	20240229	121600	31810233	1780	1780	1780	1780	0
490	20240229	121500	31810233	1780	1781	1781	1780	186
491	20240229	121400	31478973	1781	1781	1781	1781	0
492	20240229	121300	31478973	1781	1781	1781	1781	0
493	20240229	121200	31478973	1781	1781	1781	1781	0
494	20240229	121100	31478973	1781	1781	1781	1781	0
495	20240229	121000	31478973	1781	1781	1781	1781	4
496	20240229	120900	31471849	1788	1788	1788	1788	0
497	20240229	120800	31471849	1788	1788	1788	1788	0
498	20240229	120700	31471849	1788	1788	1788	1788	0
499	20240229	120600	31471849	1788	1788	1788	1788	0
500	20240229	120500	31471849	1788	1788	1788	1788	0
501	20240229	120400	31471849	1788	1788	1788	1788	0
502	20240229	120300	31471849	1788	1788	1788	1788	0
503	20240229	120200	31471849	1788	1788	1788	1788	0
504	20240229	120100	31471849	1788	1788	1788	1788	0
505	20240229	120000	31471849	1788	1788	1788	1788	0
506	20240229	115900	31471849	1788	1788	1788	1788	0
507	20240229	115800	31471849	1788	1788	1788	1788	0
508	20240229	115700	31471849	1788	1788	1788	1788	0
509	20240229	115600	31471849	1788	1788	1788	1788	0
510	20240229	115500	31471849	1788	1788	1788	1788	0
511	20240229	115400	31471849	1788	1788	1788	1788	0
512	20240229	115300	31471849	1788	1788	1788	1788	0
513	20240229	115200	31471849	1788	1788	1788	1788	0
514	20240229	115100	31471849	1788	1788	1788	1788	0
515	20240229	115000	31471849	1788	1788	1788	1788	0
516	20240229	114900	31471849	1788	1788	1788	1788	0
517	20240229	114800	31471849	1788	1788	1788	1788	0
518	20240229	114700	31471849	1788	1788	1788	1788	0
519	20240229	114600	31471849	1788	1788	1788	1788	0
520	20240229	114500	31471849	1788	1788	1788	1788	0
521	20240229	114400	31471849	1788	1788	1788	1788	0
522	20240229	114300	31471849	1788	1788	1788	1788	0
523	20240229	114200	31471849	1788	1788	1788	1788	0
524	20240229	114100	31471849	1788	1788	1788	1788	0
525	20240229	114000	31471849	1788	1788	1788	1788	0
526	20240229	113900	31471849	1788	1788	1788	1788	0
527	20240229	113800	31471849	1788	1788	1788	1788	0
528	20240229	113700	31471849	1788	1787	1788	1787	3
529	20240229	113600	31466487	1778	1778	1778	1778	0
530	20240229	113500	31466487	1778	1778	1778	1778	0
531	20240229	113400	31466487	1778	1778	1778	1778	0
532	20240229	113300	31466487	1778	1778	1778	1778	0
533	20240229	113200	31466487	1778	1778	1778	1778	0
534	20240229	113100	31466487	1778	1778	1778	1778	448
535	20240229	113000	30669943	1780	1781	1781	1780	1008
536	20240229	112900	28875695	1788	1788	1788	1788	0
537	20240229	112800	28875695	1788	1788	1788	1788	0
538	20240229	112700	28875695	1788	1788	1788	1788	0
539	20240229	112600	28875695	1788	1788	1788	1788	0
540	20240229	112500	28875695	1788	1788	1788	1788	0
541	20240229	112400	28875695	1788	1788	1788	1788	0
542	20240229	112300	28875695	1788	1788	1788	1788	0
543	20240229	112200	28875695	1788	1788	1788	1788	0
544	20240229	112100	28875695	1788	1788	1788	1788	0
545	20240229	112000	28875695	1788	1788	1788	1788	54
546	20240229	111900	28779143	1788	1788	1788	1788	0
547	20240229	111800	28779143	1788	1788	1788	1788	0
548	20240229	111700	28779143	1788	1776	1788	1776	2
549	20240229	111600	28775579	1788	1788	1788	1788	0
550	20240229	111500	28775579	1788	1788	1788	1788	0
551	20240229	111400	28775579	1788	1788	1788	1788	0
552	20240229	111300	28775579	1788	1788	1788	1788	0
553	20240229	111200	28775579	1788	1788	1788	1788	0
554	20240229	111100	28775579	1788	1787	1788	1787	5
555	20240229	111000	28766643	1773	1788	1788	1773	5
556	20240229	110900	28757763	1788	1788	1788	1788	0
557	20240229	110800	28757763	1788	1788	1788	1788	0
558	20240229	110700	28757763	1788	1788	1788	1788	0
559	20240229	110600	28757763	1788	1788	1788	1788	1
560	20240229	110500	28755975	1780	1780	1780	1780	0
561	20240229	110400	28755975	1780	1780	1780	1780	0
562	20240229	110300	28755975	1780	1780	1780	1780	0
563	20240229	110200	28755975	1780	1780	1780	1780	154
564	20240229	110100	28481855	1790	1790	1790	1790	0
565	20240229	110000	28481855	1790	1790	1790	1790	0
566	20240229	105900	28481855	1790	1789	1790	1789	6
567	20240229	105800	28471120	1780	1780	1780	1780	146
568	20240229	105700	28211240	1790	1790	1790	1790	0
569	20240229	105600	28211240	1790	1790	1790	1790	0
570	20240229	105500	28211240	1790	1790	1790	1790	0
571	20240229	105400	28211240	1790	1790	1790	1790	0
572	20240229	105300	28211240	1790	1790	1790	1790	0
573	20240229	105200	28211240	1790	1790	1790	1790	0
574	20240229	105100	28211240	1790	1790	1790	1790	0
575	20240229	105000	28211240	1790	1790	1790	1790	0
576	20240229	104900	28211240	1790	1790	1790	1790	0
577	20240229	104800	28211240	1790	1790	1790	1790	0
578	20240229	104700	28211240	1790	1790	1790	1790	0
579	20240229	104600	28211240	1790	1790	1790	1790	0
580	20240229	104500	28211240	1790	1790	1790	1790	0
581	20240229	104400	28211240	1790	1790	1790	1790	28
582	20240229	104300	28161120	1790	1790	1790	1790	18
583	20240229	104200	28128900	1790	1790	1790	1790	0
584	20240229	104100	28128900	1790	1790	1790	1790	1
585	20240229	104000	28127110	1789	1789	1789	1789	0
586	20240229	103900	28127110	1789	1789	1789	1789	0
587	20240229	103800	28127110	1789	1789	1789	1789	0
588	20240229	103700	28127110	1789	1789	1789	1789	100
589	20240229	103600	27948210	1790	1790	1790	1790	0
590	20240229	103500	27948210	1790	1790	1790	1790	200
591	20240229	103400	27590210	1790	1790	1790	1790	0
592	20240229	103300	27590210	1790	1790	1790	1790	0
593	20240229	103200	27590210	1790	1790	1790	1790	0
594	20240229	103100	27590210	1790	1790	1790	1790	0
595	20240229	103000	27590210	1790	1790	1790	1790	0
596	20240229	102900	27590210	1790	1790	1790	1790	0
597	20240229	102800	27590210	1790	1790	1790	1790	0
598	20240229	102700	27590210	1790	1790	1790	1790	0
599	20240229	102600	27590210	1790	1790	1790	1790	0
600	20240229	102500	27590210	1790	1790	1790	1790	0
601	20240229	102400	27590210	1790	1790	1790	1790	0
602	20240229	102300	27590210	1790	1790	1790	1790	0
603	20240229	102200	27590210	1790	1790	1790	1790	0
604	20240229	102100	27590210	1790	1790	1790	1790	0
605	20240229	102000	27590210	1790	1790	1790	1790	1
606	20240229	101900	27588420	1790	1790	1790	1790	0
607	20240229	101800	27588420	1790	1790	1790	1790	1
608	20240229	101700	27586630	1790	1790	1790	1790	0
609	20240229	101600	27586630	1790	1790	1790	1790	0
610	20240229	101500	27586630	1790	1789	1790	1789	49
611	20240229	101400	27498921	1790	1790	1790	1790	0
612	20240229	101300	27498921	1790	1789	1790	1789	120
613	20240229	101200	27284240	1789	1789	1789	1789	9
614	20240229	101100	27268139	1790	1790	1791	1790	1654
615	20240229	101000	24306825	1791	1767	1791	1767	1004
616	20240229	100900	22510831	1789	1789	1789	1789	0
617	20240229	100800	22510831	1789	1789	1789	1789	0
618	20240229	100700	22510831	1789	1789	1789	1789	0
619	20240229	100600	22510831	1789	1789	1789	1789	0
620	20240229	100500	22510831	1789	1789	1789	1789	0
621	20240229	100400	22510831	1789	1779	1790	1779	96
622	20240229	100300	22339886	1780	1780	1780	1780	0
623	20240229	100200	22339886	1780	1780	1780	1780	0
624	20240229	100100	22339886	1780	1780	1780	1780	0
625	20240229	100000	22339886	1780	1780	1780	1780	0
626	20240229	095900	22339886	1780	1779	1780	1779	2
627	20240229	095800	22336327	1763	1763	1763	1763	0
628	20240229	095700	22336327	1763	1764	1764	1763	33
629	20240229	095600	22278128	1790	1790	1790	1790	0
630	20240229	095500	22278128	1790	1790	1790	1790	0
631	20240229	095400	22278128	1790	1790	1790	1790	0
632	20240229	095300	22278128	1790	1790	1790	1790	0
633	20240229	095200	22278128	1790	1790	1790	1790	0
634	20240229	095100	22278128	1790	1790	1790	1790	0
635	20240229	095000	22278128	1790	1790	1790	1790	0
636	20240229	094900	22278128	1790	1790	1790	1790	1
637	20240229	094800	22276338	1761	1790	1793	1761	1530
638	20240229	094700	19570145	1790	1787	1790	1787	990
639	20240229	094600	17798218	1790	1790	1790	1790	1573
640	20240229	094500	14982548	1792	1792	1792	1792	0
641	20240229	094400	14982548	1792	1792	1792	1792	0
642	20240229	094300	14982548	1792	1792	1792	1792	0
643	20240229	094200	14982548	1792	1792	1792	1792	0
644	20240229	094100	14982548	1792	1791	1792	1791	206
645	20240229	094000	14613571	1791	1783	1791	1783	156
646	20240229	093900	14335375	1788	1788	1788	1788	0
647	20240229	093800	14335375	1788	1788	1788	1788	0
648	20240229	093700	14335375	1788	1788	1788	1788	0
649	20240229	093600	14335375	1788	1788	1788	1788	0
650	20240229	093500	14335375	1788	1773	1788	1773	2
651	20240229	093400	14331814	1794	1794	1794	1794	0
652	20240229	093300	14331814	1794	1794	1794	1794	0
653	20240229	093200	14331814	1794	1794	1794	1794	0
654	20240229	093100	14331814	1794	1794	1794	1794	0
655	20240229	093000	14331814	1794	1794	1794	1794	0
656	20240229	092900	14331814	1794	1771	1794	1771	59
657	20240229	092800	14227302	1770	1770	1770	1770	3488
658	20240229	092700	8053542	1770	1769	1770	1769	7
659	20240229	092600	8041158	1769	1769	1769	1769	259
660	20240229	092500	7582987	1769	1767	1769	1767	2
661	20240229	092400	7579451	1768	1771	1771	1768	1060
662	20240229	092300	5703356	1771	1770	1771	1770	151
663	20240229	092200	5435945	1769	1771	1771	1769	101
664	20240229	092100	5257087	1796	1796	1796	1796	0
665	20240229	092000	5257087	1796	1796	1796	1796	0
666	20240229	091900	5257087	1796	1796	1796	1796	0
667	20240229	091800	5257087	1796	1796	1796	1796	0
668	20240229	091700	5257087	1796	1796	1796	1796	0
669	20240229	091600	5257087	1796	1796	1796	1796	0
670	20240229	091500	5257087	1796	1775	1796	1775	96
671	20240229	091400	5085256	1790	1779	1790	1775	1022
672	20240229	091300	3267315	1779	1779	1779	1779	0
673	20240229	091200	3267315	1779	1779	1779	1779	0
674	20240229	091100	3267315	1779	1779	1779	1779	0
675	20240229	091000	3267315	1779	1779	1779	1779	0
676	20240229	090900	3267315	1779	1779	1779	1779	0
677	20240229	090800	3267315	1779	1779	1779	1779	1
678	20240229	090700	3265536	1772	1772	1772	1772	0
679	20240229	090600	3265536	1772	1778	1779	1772	38
680	20240229	090500	3198133	1773	1773	1773	1773	364
681	20240229	090400	2552761	1773	1773	1773	1773	1
682	20240229	090300	2550988	1773	1773	1773	1773	1
683	20240229	090200	2549215	1779	1779	1779	1773	35
684	20240229	090100	2486956	1779	1773	1779	1773	13
685	20240229	090000	2463881	1774	1779	1779	1774	1386