KissMeData/007280/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184800	48147356	1774	1774	1774	1774	306
3	20240227	184700	48147356	1774	1774	1774	1774	0
4	20240227	184600	48147356	1774	1774	1774	1774	0
5	20240227	184500	48147356	1774	1774	1774	1774	0
6	20240227	184400	48147356	1774	1774	1774	1774	0
7	20240227	184300	48147356	1774	1774	1774	1774	0
8	20240227	184200	48147356	1774	1774	1774	1774	0
9	20240227	184100	48147356	1774	1774	1774	1774	0
10	20240227	184000	48147356	1774	1774	1774	1774	0
11	20240227	183900	48147356	1774	1774	1774	1774	0
12	20240227	183800	48147356	1774	1774	1774	1774	0
13	20240227	183700	48147356	1774	1774	1774	1774	0
14	20240227	183600	48147356	1774	1774	1774	1774	0
15	20240227	183500	48147356	1774	1774	1774	1774	0
16	20240227	183400	48147356	1774	1774	1774	1774	0
17	20240227	183300	48147356	1774	1774	1774	1774	0
18	20240227	183200	48147356	1774	1774	1774	1774	0
19	20240227	183100	48147356	1774	1774	1774	1774	0
20	20240227	183000	48147356	1774	1774	1774	1774	0
21	20240227	182900	48147356	1774	1774	1774	1774	0
22	20240227	182800	48147356	1774	1774	1774	1774	0
23	20240227	182700	48147356	1774	1774	1774	1774	0
24	20240227	182600	48147356	1774	1774	1774	1774	0
25	20240227	182500	48147356	1774	1774	1774	1774	0
26	20240227	182400	48147356	1774	1774	1774	1774	0
27	20240227	182300	48147356	1774	1774	1774	1774	0
28	20240227	182200	48147356	1774	1774	1774	1774	0
29	20240227	182100	48147356	1774	1774	1774	1774	0
30	20240227	182000	48147356	1774	1774	1774	1774	0
31	20240227	181900	48147356	1774	1774	1774	1774	0
32	20240227	181800	48147356	1774	1774	1774	1774	306
33	20240227	181700	48147356	1774	1774	1774	1774	0
34	20240227	181600	48147356	1774	1774	1774	1774	0
35	20240227	181500	48147356	1774	1774	1774	1774	0
36	20240227	181400	48147356	1774	1774	1774	1774	0
37	20240227	181300	48147356	1774	1774	1774	1774	0
38	20240227	181200	48147356	1774	1774	1774	1774	0
39	20240227	181100	48147356	1774	1774	1774	1774	0
40	20240227	181000	48147356	1774	1774	1774	1774	0
41	20240227	180900	48147356	1774	1774	1774	1774	0
42	20240227	180800	48147356	1774	1774	1774	1774	0
43	20240227	180700	48147356	1774	1774	1774	1774	0
44	20240227	180600	48147356	1774	1774	1774	1774	0
45	20240227	180500	48147356	1774	1774	1774	1774	0
46	20240227	180400	48147356	1774	1774	1774	1774	0
47	20240227	180300	48147356	1774	1774	1774	1774	0
48	20240227	180200	48147356	1774	1774	1774	1774	0
49	20240227	180100	48147356	1774	1774	1774	1774	0
50	20240227	180000	48147356	1774	1774	1774	1774	0
51	20240227	175900	48147356	1774	1774	1774	1774	0
52	20240227	175800	48147356	1774	1774	1774	1774	0
53	20240227	175700	48147356	1774	1774	1774	1774	0
54	20240227	175600	48147356	1774	1774	1774	1774	0
55	20240227	175500	48147356	1774	1774	1774	1774	0
56	20240227	175400	48147356	1774	1774	1774	1774	0
57	20240227	175300	48147356	1774	1774	1774	1774	0
58	20240227	175200	48147356	1774	1774	1774	1774	0
59	20240227	175100	48147356	1774	1774	1774	1774	0
60	20240227	175000	48147356	1774	1774	1774	1774	0
61	20240227	174900	48147356	1774	1774	1774	1774	0
62	20240227	174800	48147356	1774	1774	1774	1774	306
63	20240227	174700	48147356	1774	1774	1774	1774	0
64	20240227	174600	48147356	1774	1774	1774	1774	0
65	20240227	174500	48147356	1774	1774	1774	1774	0
66	20240227	174400	48147356	1774	1774	1774	1774	0
67	20240227	174300	48147356	1774	1774	1774	1774	0
68	20240227	174200	48147356	1774	1774	1774	1774	0
69	20240227	174100	48147356	1774	1774	1774	1774	0
70	20240227	174000	48147356	1774	1774	1774	1774	0
71	20240227	173900	48147356	1774	1774	1774	1774	0
72	20240227	173800	48147356	1774	1774	1774	1774	0
73	20240227	173700	48147356	1774	1774	1774	1774	0
74	20240227	173600	48147356	1774	1774	1774	1774	0
75	20240227	173500	48147356	1774	1774	1774	1774	0
76	20240227	173400	48147356	1774	1774	1774	1774	0
77	20240227	173300	48147356	1774	1774	1774	1774	0
78	20240227	173200	48147356	1774	1774	1774	1774	0
79	20240227	173100	48147356	1774	1774	1774	1774	0
80	20240227	173000	48147356	1774	1774	1774	1774	0
81	20240227	172900	48147356	1774	1774	1774	1774	0
82	20240227	172800	48147356	1774	1774	1774	1774	0
83	20240227	172700	48147356	1774	1774	1774	1774	0
84	20240227	172600	48147356	1774	1774	1774	1774	0
85	20240227	172500	48147356	1774	1774	1774	1774	0
86	20240227	172400	48147356	1774	1774	1774	1774	0
87	20240227	172300	48147356	1774	1774	1774	1774	0
88	20240227	172200	48147356	1774	1774	1774	1774	0
89	20240227	172100	48147356	1774	1774	1774	1774	0
90	20240227	172000	48147356	1774	1774	1774	1774	0
91	20240227	171900	48147356	1774	1774	1774	1774	0
92	20240227	171800	48147356	1774	1774	1774	1774	306
93	20240227	171700	48147356	1774	1774	1774	1774	0
94	20240227	171600	48147356	1774	1774	1774	1774	0
95	20240227	171500	48147356	1774	1774	1774	1774	0
96	20240227	171400	48147356	1774	1774	1774	1774	0
97	20240227	171300	48147356	1774	1774	1774	1774	0
98	20240227	171200	48147356	1774	1774	1774	1774	0
99	20240227	171100	48147356	1774	1774	1774	1774	0
100	20240227	171000	48147356	1774	1774	1774	1774	0
101	20240227	170900	48147356	1774	1774	1774	1774	0
102	20240227	170800	48147356	1774	1774	1774	1774	0
103	20240227	170700	48147356	1774	1774	1774	1774	0
104	20240227	170600	48147356	1774	1774	1774	1774	0
105	20240227	170500	48147356	1774	1774	1774	1774	0
106	20240227	170400	48147356	1774	1774	1774	1774	0
107	20240227	170300	48147356	1774	1774	1774	1774	0
108	20240227	170200	48147356	1774	1774	1774	1774	0
109	20240227	170100	48147356	1774	1774	1774	1774	0
110	20240227	170000	48147356	1774	1774	1774	1774	0
111	20240227	165900	48147356	1774	1774	1774	1774	0
112	20240227	165800	48147356	1774	1774	1774	1774	0
113	20240227	165700	48147356	1774	1774	1774	1774	0
114	20240227	165600	48147356	1774	1774	1774	1774	0
115	20240227	165500	48147356	1774	1774	1774	1774	0
116	20240227	165400	48147356	1774	1774	1774	1774	0
117	20240227	165300	48147356	1774	1774	1774	1774	0
118	20240227	165200	48147356	1774	1774	1774	1774	0
119	20240227	165100	48147356	1774	1774	1774	1774	0
120	20240227	165000	48147356	1774	1774	1774	1774	0
121	20240227	164900	48147356	1774	1774	1774	1774	0
122	20240227	164800	48147356	1774	1774	1774	1774	306
123	20240227	164700	48147356	1774	1774	1774	1774	0
124	20240227	164600	48147356	1774	1774	1774	1774	0
125	20240227	164500	48147356	1774	1774	1774	1774	0
126	20240227	164400	48147356	1774	1774	1774	1774	0
127	20240227	164300	48147356	1774	1774	1774	1774	0
128	20240227	164200	48147356	1774	1774	1774	1774	0
129	20240227	164100	48147356	1774	1774	1774	1774	0
130	20240227	164000	48147356	1774	1774	1774	1774	0
131	20240227	163900	48147356	1774	1774	1774	1774	0
132	20240227	163800	48147356	1774	1774	1774	1774	0
133	20240227	163700	48147356	1774	1774	1774	1774	0
134	20240227	163600	48147356	1774	1774	1774	1774	0
135	20240227	163500	48147356	1774	1774	1774	1774	0
136	20240227	163400	48147356	1774	1774	1774	1774	0
137	20240227	163300	48147356	1774	1774	1774	1774	0
138	20240227	163200	48147356	1774	1774	1774	1774	0
139	20240227	163100	48147356	1774	1774	1774	1774	0
140	20240227	163000	48147356	1774	1774	1774	1774	0
141	20240227	162900	48147356	1774	1774	1774	1774	0
142	20240227	162800	48147356	1774	1774	1774	1774	0
143	20240227	162700	48147356	1774	1774	1774	1774	0
144	20240227	162600	48147356	1774	1774	1774	1774	0
145	20240227	162500	48147356	1774	1774	1774	1774	0
146	20240227	162400	48147356	1774	1774	1774	1774	0
147	20240227	162300	48147356	1774	1774	1774	1774	0
148	20240227	162200	48147356	1774	1774	1774	1774	0
149	20240227	162100	48147356	1774	1774	1774	1774	0
150	20240227	162000	48147356	1774	1774	1774	1774	0
151	20240227	161900	48147356	1774	1774	1774	1774	0
152	20240227	161800	48147356	1774	1774	1774	1774	306
153	20240227	161700	48147356	1774	1774	1774	1774	0
154	20240227	161600	48147356	1774	1774	1774	1774	0
155	20240227	161500	48147356	1774	1774	1774	1774	0
156	20240227	161400	48147356	1774	1774	1774	1774	0
157	20240227	161300	48147356	1774	1774	1774	1774	0
158	20240227	161200	48147356	1774	1774	1774	1774	0
159	20240227	161100	48147356	1774	1774	1774	1774	0
160	20240227	161000	48147356	1774	1774	1774	1774	0
161	20240227	160900	48147356	1774	1774	1774	1774	0
162	20240227	160800	48147356	1774	1774	1774	1774	0
163	20240227	160700	48147356	1774	1774	1774	1774	0
164	20240227	160600	48147356	1774	1774	1774	1774	0
165	20240227	160500	48147356	1774	1774	1774	1774	0
166	20240227	160400	48147356	1774	1774	1774	1774	0
167	20240227	160300	48147356	1774	1774	1774	1774	0
168	20240227	160200	48147356	1774	1774	1774	1774	0
169	20240227	160100	48147356	1774	1774	1774	1774	0
170	20240227	160000	48147356	1774	1774	1774	1774	0
171	20240227	155900	48147356	1774	1774	1774	1774	0
172	20240227	155800	48147356	1774	1774	1774	1774	0
173	20240227	155700	48147356	1774	1774	1774	1774	0
174	20240227	155600	48147356	1774	1774	1774	1774	0
175	20240227	155500	48147356	1774	1774	1774	1774	0
176	20240227	155400	48147356	1774	1774	1774	1774	0
177	20240227	155300	48147356	1774	1774	1774	1774	0
178	20240227	155200	48147356	1774	1774	1774	1774	0
179	20240227	155100	48147356	1774	1774	1774	1774	0
180	20240227	155000	48147356	1774	1774	1774	1774	0
181	20240227	154900	48147356	1774	1774	1774	1774	0
182	20240227	154800	48147356	1774	1774	1774	1774	306
183	20240227	154700	48147356	1774	1774	1774	1774	0
184	20240227	154600	48147356	1774	1774	1774	1774	0
185	20240227	154500	48147356	1774	1774	1774	1774	0
186	20240227	154400	48147356	1774	1774	1774	1774	0
187	20240227	154300	48147356	1774	1774	1774	1774	0
188	20240227	154200	48147356	1774	1774	1774	1774	0
189	20240227	154100	48147356	1774	1774	1774	1774	0
190	20240227	154000	48147356	1774	1774	1774	1774	0
191	20240227	153900	48147356	1774	1774	1774	1774	0
192	20240227	153800	48147356	1774	1774	1774	1774	0
193	20240227	153700	48147356	1774	1774	1774	1774	0
194	20240227	153600	48147356	1774	1774	1774	1774	0
195	20240227	153500	48147356	1774	1774	1774	1774	0
196	20240227	153400	48147356	1774	1774	1774	1774	0
197	20240227	153300	48147356	1774	1774	1774	1774	0
198	20240227	153200	48147356	1774	1774	1774	1774	0
199	20240227	153100	48147356	1774	1774	1774	1774	0
200	20240227	153000	48147356	1774	1774	1774	1774	306
201	20240227	152900	47604512	1772	1772	1772	1772	0
202	20240227	152800	47604512	1772	1772	1772	1772	0
203	20240227	152700	47604512	1772	1772	1772	1772	0
204	20240227	152600	47604512	1772	1772	1772	1772	0
205	20240227	152500	47604512	1772	1772	1772	1772	0
206	20240227	152400	47604512	1772	1772	1772	1772	0
207	20240227	152300	47604512	1772	1772	1772	1772	0
208	20240227	152200	47604512	1772	1772	1772	1772	0
209	20240227	152100	47604512	1772	1772	1772	1772	0
210	20240227	152000	47604512	1772	1772	1772	1772	0
211	20240227	151900	47604512	1772	1772	1772	1772	0
212	20240227	151800	47604512	1772	1772	1772	1772	60
213	20240227	151700	47498192	1772	1772	1772	1772	0
214	20240227	151600	47498192	1772	1772	1772	1772	0
215	20240227	151500	47498192	1772	1772	1772	1772	0
216	20240227	151400	47498192	1772	1772	1772	1772	0
217	20240227	151300	47498192	1772	1772	1772	1772	0
218	20240227	151200	47498192	1772	1772	1772	1772	0
219	20240227	151100	47498192	1772	1772	1772	1772	0
220	20240227	151000	47498192	1772	1772	1772	1772	0
221	20240227	150900	47498192	1772	1772	1772	1772	0
222	20240227	150800	47498192	1772	1772	1772	1772	0
223	20240227	150700	47498192	1772	1772	1772	1772	0
224	20240227	150600	47498192	1772	1772	1772	1772	0
225	20240227	150500	47498192	1772	1772	1772	1772	0
226	20240227	150400	47498192	1772	1772	1772	1772	1
227	20240227	150300	47496420	1759	1759	1759	1759	0
228	20240227	150200	47496420	1759	1759	1759	1759	0
229	20240227	150100	47496420	1759	1759	1759	1759	0
230	20240227	150000	47496420	1759	1759	1759	1759	0
231	20240227	145900	47496420	1759	1759	1759	1759	0
232	20240227	145800	47496420	1759	1759	1759	1759	0
233	20240227	145700	47496420	1759	1759	1759	1759	725
234	20240227	145600	46221145	1758	1758	1758	1758	0
235	20240227	145500	46221145	1758	1758	1758	1758	0
236	20240227	145400	46221145	1758	1758	1758	1758	0
237	20240227	145300	46221145	1758	1758	1758	1758	7362
238	20240227	145200	33278749	1759	1759	1759	1759	0
239	20240227	145100	33278749	1759	1759	1759	1759	0
240	20240227	145000	33278749	1759	1759	1759	1759	0
241	20240227	144900	33278749	1759	1759	1759	1759	2
242	20240227	144800	33275231	1759	1759	1759	1759	0
243	20240227	144700	33275231	1759	1759	1759	1759	1
244	20240227	144600	33273472	1759	1759	1759	1759	3
245	20240227	144500	33268195	1759	1759	1759	1759	6
246	20240227	144400	33257641	1759	1759	1759	1759	81
247	20240227	144300	33115162	1759	1759	1759	1759	78
248	20240227	144200	32977960	1758	1757	1758	1757	2133
249	20240227	144100	29229254	1757	1757	1757	1757	0
250	20240227	144000	29229254	1757	1757	1757	1757	0
251	20240227	143900	29229254	1757	1757	1757	1757	0
252	20240227	143800	29229254	1757	1757	1757	1757	0
253	20240227	143700	29229254	1757	1757	1757	1757	0
254	20240227	143600	29229254	1757	1757	1757	1757	0
255	20240227	143500	29229254	1757	1757	1757	1757	0
256	20240227	143400	29229254	1757	1757	1757	1757	0
257	20240227	143300	29229254	1757	1757	1757	1757	0
258	20240227	143200	29229254	1757	1757	1757	1757	0
259	20240227	143100	29229254	1757	1757	1757	1757	0
260	20240227	143000	29229254	1757	1757	1757	1757	0
261	20240227	142900	29229254	1757	1757	1757	1757	1286
262	20240227	142800	26969752	1757	1757	1757	1757	0
263	20240227	142700	26969752	1757	1757	1757	1757	0
264	20240227	142600	26969752	1757	1757	1757	1757	700
265	20240227	142500	25739852	1756	1756	1756	1756	0
266	20240227	142400	25739852	1756	1756	1756	1756	0
267	20240227	142300	25739852	1756	1756	1756	1756	0
268	20240227	142200	25739852	1756	1756	1756	1756	0
269	20240227	142100	25739852	1756	1756	1756	1756	0
270	20240227	142000	25739852	1756	1756	1756	1756	0
271	20240227	141900	25739852	1756	1756	1756	1756	0
272	20240227	141800	25739852	1756	1756	1756	1756	0
273	20240227	141700	25739852	1756	1756	1756	1756	0
274	20240227	141600	25739852	1756	1756	1756	1756	0
275	20240227	141500	25739852	1756	1756	1756	1756	0
276	20240227	141400	25739852	1756	1756	1756	1756	0
277	20240227	141300	25739852	1756	1756	1756	1756	0
278	20240227	141200	25739852	1756	1756	1756	1756	0
279	20240227	141100	25739852	1756	1756	1756	1756	41
280	20240227	141000	25667856	1757	1757	1757	1757	0
281	20240227	140900	25667856	1757	1757	1757	1757	0
282	20240227	140800	25667856	1757	1757	1757	1757	0
283	20240227	140700	25667856	1757	1757	1757	1757	0
284	20240227	140600	25667856	1757	1757	1757	1757	1350
285	20240227	140500	23295906	1757	1757	1757	1757	0
286	20240227	140400	23295906	1757	1757	1757	1757	0
287	20240227	140300	23295906	1757	1757	1757	1757	0
288	20240227	140200	23295906	1757	1757	1757	1757	0
289	20240227	140100	23295906	1757	1757	1757	1757	0
290	20240227	140000	23295906	1757	1757	1757	1757	0
291	20240227	135900	23295906	1757	1757	1757	1757	0
292	20240227	135800	23295906	1757	1757	1757	1757	0
293	20240227	135700	23295906	1757	1757	1757	1757	0
294	20240227	135600	23295906	1757	1757	1757	1757	0
295	20240227	135500	23295906	1757	1757	1757	1757	0
296	20240227	135400	23295906	1757	1757	1757	1757	0
297	20240227	135300	23295906	1757	1757	1757	1757	0
298	20240227	135200	23295906	1757	1757	1757	1757	0
299	20240227	135100	23295906	1757	1757	1757	1757	0
300	20240227	135000	23295906	1757	1757	1757	1757	0
301	20240227	134900	23295906	1757	1757	1757	1757	0
302	20240227	134800	23295906	1757	1757	1757	1757	0
303	20240227	134700	23295906	1757	1757	1757	1757	0
304	20240227	134600	23295906	1757	1757	1757	1757	0
305	20240227	134500	23295906	1757	1757	1757	1757	0
306	20240227	134400	23295906	1757	1757	1757	1757	0
307	20240227	134300	23295906	1757	1757	1757	1757	0
308	20240227	134200	23295906	1757	1757	1757	1757	0
309	20240227	134100	23295906	1757	1757	1757	1757	0
310	20240227	134000	23295906	1757	1757	1757	1757	0
311	20240227	133900	23295906	1757	1757	1757	1757	2
312	20240227	133800	23292392	1758	1758	1758	1758	0
313	20240227	133700	23292392	1758	1758	1758	1758	0
314	20240227	133600	23292392	1758	1758	1758	1758	0
315	20240227	133500	23292392	1758	1758	1758	1758	0
316	20240227	133400	23292392	1758	1758	1758	1758	0
317	20240227	133300	23292392	1758	1758	1758	1758	0
318	20240227	133200	23292392	1758	1758	1758	1758	0
319	20240227	133100	23292392	1758	1758	1758	1758	0
320	20240227	133000	23292392	1758	1758	1758	1758	0
321	20240227	132900	23292392	1758	1758	1758	1758	0
322	20240227	132800	23292392	1758	1758	1758	1758	0
323	20240227	132700	23292392	1758	1758	1758	1758	0
324	20240227	132600	23292392	1758	1758	1758	1758	150
325	20240227	132500	23028692	1758	1758	1758	1758	0
326	20240227	132400	23028692	1758	1758	1758	1758	284
327	20240227	132300	22529420	1758	1758	1758	1758	0
328	20240227	132200	22529420	1758	1758	1758	1758	153
329	20240227	132100	22260446	1758	1758	1758	1758	0
330	20240227	132000	22260446	1758	1758	1758	1758	0
331	20240227	131900	22260446	1758	1758	1758	1758	0
332	20240227	131800	22260446	1758	1758	1758	1758	0
333	20240227	131700	22260446	1758	1758	1758	1758	0
334	20240227	131600	22260446	1758	1758	1758	1758	0
335	20240227	131500	22260446	1758	1758	1758	1758	0
336	20240227	131400	22260446	1758	1758	1758	1758	35
337	20240227	131300	22198916	1759	1759	1759	1759	0
338	20240227	131200	22198916	1759	1759	1759	1759	0
339	20240227	131100	22198916	1759	1759	1759	1759	0
340	20240227	131000	22198916	1759	1759	1759	1759	0
341	20240227	130900	22198916	1759	1759	1759	1759	0
342	20240227	130800	22198916	1759	1759	1759	1759	0
343	20240227	130700	22198916	1759	1759	1759	1759	0
344	20240227	130600	22198916	1759	1759	1759	1759	0
345	20240227	130500	22198916	1759	1759	1759	1759	0
346	20240227	130400	22198916	1759	1759	1759	1759	0
347	20240227	130300	22198916	1759	1759	1759	1759	0
348	20240227	130200	22198916	1759	1759	1759	1759	0
349	20240227	130100	22198916	1759	1759	1759	1759	0
350	20240227	130000	22198916	1759	1759	1759	1759	0
351	20240227	125900	22198916	1759	1759	1759	1759	0
352	20240227	125800	22198916	1759	1759	1759	1759	50
353	20240227	125700	22110966	1758	1758	1758	1758	13
354	20240227	125600	22088112	1759	1759	1759	1759	0
355	20240227	125500	22088112	1759	1759	1759	1759	0
356	20240227	125400	22088112	1759	1759	1759	1759	0
357	20240227	125300	22088112	1759	1759	1759	1759	0
358	20240227	125200	22088112	1759	1759	1759	1759	0
359	20240227	125100	22088112	1759	1759	1759	1759	0
360	20240227	125000	22088112	1759	1760	1760	1759	54
361	20240227	124900	21993125	1759	1759	1759	1759	0
362	20240227	124800	21993125	1759	1771	1771	1759	108
363	20240227	124700	21802930	1771	1771	1771	1771	0
364	20240227	124600	21802930	1771	1771	1771	1771	100
365	20240227	124500	21625830	1772	1771	1772	1771	200
366	20240227	124400	21271530	1771	1771	1771	1771	0
367	20240227	124300	21271530	1771	1771	1771	1771	0
368	20240227	124200	21271530	1771	1771	1771	1771	0
369	20240227	124100	21271530	1771	1771	1771	1771	0
370	20240227	124000	21271530	1771	1771	1771	1771	1
371	20240227	123900	21269759	1771	1772	1772	1771	54
372	20240227	123800	21174073	1772	1772	1772	1772	16
373	20240227	123700	21145721	1774	1774	1774	1774	0
374	20240227	123600	21145721	1774	1774	1774	1774	0
375	20240227	123500	21145721	1774	1774	1774	1774	0
376	20240227	123400	21145721	1774	1774	1774	1774	0
377	20240227	123300	21145721	1774	1774	1774	1774	0
378	20240227	123200	21145721	1774	1774	1774	1774	0
379	20240227	123100	21145721	1774	1774	1774	1774	0
380	20240227	123000	21145721	1774	1774	1774	1774	0
381	20240227	122900	21145721	1774	1774	1774	1774	1
382	20240227	122800	21143947	1775	1775	1775	1775	0
383	20240227	122700	21143947	1775	1775	1775	1775	0
384	20240227	122600	21143947	1775	1775	1775	1775	0
385	20240227	122500	21143947	1775	1775	1775	1775	0
386	20240227	122400	21143947	1775	1775	1775	1775	0
387	20240227	122300	21143947	1775	1775	1775	1775	0
388	20240227	122200	21143947	1775	1775	1775	1775	0
389	20240227	122100	21143947	1775	1775	1775	1775	0
390	20240227	122000	21143947	1775	1775	1775	1775	0
391	20240227	121900	21143947	1775	1775	1775	1775	0
392	20240227	121800	21143947	1775	1775	1775	1775	0
393	20240227	121700	21143947	1775	1775	1775	1775	0
394	20240227	121600	21143947	1775	1775	1775	1775	0
395	20240227	121500	21143947	1775	1775	1775	1775	0
396	20240227	121400	21143947	1775	1775	1775	1775	0
397	20240227	121300	21143947	1775	1775	1775	1775	0
398	20240227	121200	21143947	1775	1775	1775	1775	0
399	20240227	121100	21143947	1775	1775	1775	1775	0
400	20240227	121000	21143947	1775	1775	1775	1775	0
401	20240227	120900	21143947	1775	1775	1775	1775	0
402	20240227	120800	21143947	1775	1775	1775	1775	0
403	20240227	120700	21143947	1775	1775	1775	1775	0
404	20240227	120600	21143947	1775	1775	1775	1775	0
405	20240227	120500	21143947	1775	1775	1775	1775	0
406	20240227	120400	21143947	1775	1775	1775	1775	0
407	20240227	120300	21143947	1775	1775	1775	1775	0
408	20240227	120200	21143947	1775	1775	1775	1775	0
409	20240227	120100	21143947	1775	1775	1775	1775	0
410	20240227	120000	21143947	1775	1775	1775	1775	0
411	20240227	115900	21143947	1775	1775	1775	1775	0
412	20240227	115800	21143947	1775	1775	1775	1775	0
413	20240227	115700	21143947	1775	1775	1775	1775	0
414	20240227	115600	21143947	1775	1775	1775	1775	0
415	20240227	115500	21143947	1775	1775	1775	1775	0
416	20240227	115400	21143947	1775	1775	1775	1775	0
417	20240227	115300	21143947	1775	1775	1775	1775	40
418	20240227	115200	21072947	1775	1775	1775	1775	0
419	20240227	115100	21072947	1775	1775	1775	1775	0
420	20240227	115000	21072947	1775	1775	1775	1775	0
421	20240227	114900	21072947	1775	1775	1775	1775	0
422	20240227	114800	21072947	1775	1775	1775	1775	0
423	20240227	114700	21072947	1775	1775	1775	1775	0
424	20240227	114600	21072947	1775	1775	1775	1775	0
425	20240227	114500	21072947	1775	1775	1775	1775	0
426	20240227	114400	21072947	1775	1775	1775	1775	0
427	20240227	114300	21072947	1775	1775	1775	1775	0
428	20240227	114200	21072947	1775	1775	1775	1775	0
429	20240227	114100	21072947	1775	1775	1775	1775	0
430	20240227	114000	21072947	1775	1775	1775	1775	0
431	20240227	113900	21072947	1775	1775	1775	1775	0
432	20240227	113800	21072947	1775	1775	1775	1775	0
433	20240227	113700	21072947	1775	1775	1775	1775	0
434	20240227	113600	21072947	1775	1775	1775	1775	0
435	20240227	113500	21072947	1775	1775	1775	1775	0
436	20240227	113400	21072947	1775	1775	1775	1775	0
437	20240227	113300	21072947	1775	1775	1775	1775	0
438	20240227	113200	21072947	1775	1775	1775	1775	0
439	20240227	113100	21072947	1775	1775	1775	1775	0
440	20240227	113000	21072947	1775	1775	1775	1775	0
441	20240227	112900	21072947	1775	1775	1775	1775	0
442	20240227	112800	21072947	1775	1775	1775	1775	0
443	20240227	112700	21072947	1775	1775	1775	1775	0
444	20240227	112600	21072947	1775	1775	1775	1775	0
445	20240227	112500	21072947	1775	1775	1775	1775	0
446	20240227	112400	21072947	1775	1775	1775	1775	0
447	20240227	112300	21072947	1775	1775	1775	1775	0
448	20240227	112200	21072947	1775	1775	1775	1775	0
449	20240227	112100	21072947	1775	1775	1775	1775	0
450	20240227	112000	21072947	1775	1775	1775	1775	0
451	20240227	111900	21072947	1775	1775	1775	1775	0
452	20240227	111800	21072947	1775	1775	1775	1775	0
453	20240227	111700	21072947	1775	1775	1775	1775	0
454	20240227	111600	21072947	1775	1775	1775	1775	0
455	20240227	111500	21072947	1775	1775	1775	1775	0
456	20240227	111400	21072947	1775	1775	1775	1775	0
457	20240227	111300	21072947	1775	1775	1775	1775	0
458	20240227	111200	21072947	1775	1771	1775	1771	3037
459	20240227	111100	15694272	1771	1771	1771	1771	0
460	20240227	111000	15694272	1771	1771	1771	1771	0
461	20240227	110900	15694272	1771	1771	1771	1771	0
462	20240227	110800	15694272	1771	1771	1771	1771	0
463	20240227	110700	15694272	1771	1771	1771	1771	0
464	20240227	110600	15694272	1771	1771	1771	1771	0
465	20240227	110500	15694272	1771	1771	1771	1771	0
466	20240227	110400	15694272	1771	1771	1771	1771	0
467	20240227	110300	15694272	1771	1771	1771	1771	0
468	20240227	110200	15694272	1771	1771	1771	1771	0
469	20240227	110100	15694272	1771	1771	1771	1771	0
470	20240227	110000	15694272	1771	1771	1771	1771	0
471	20240227	105900	15694272	1771	1771	1771	1771	1000
472	20240227	105800	13923272	1771	1771	1771	1771	400
473	20240227	105700	13214872	1771	1771	1771	1771	500
474	20240227	105600	12329372	1775	1775	1775	1775	0
475	20240227	105500	12329372	1775	1776	1776	1775	4932
476	20240227	105400	3575071	1775	1775	1775	1775	0
477	20240227	105300	3575071	1775	1775	1775	1775	0
478	20240227	105200	3575071	1775	1775	1775	1775	2
479	20240227	105100	3571521	1777	1777	1777	1777	0
480	20240227	105000	3571521	1777	1777	1777	1777	60
481	20240227	104900	3464901	1777	1777	1777	1777	0
482	20240227	104800	3464901	1777	1776	1777	1776	120
483	20240227	104700	3251697	1775	1775	1775	1775	0
484	20240227	104600	3251697	1775	1775	1775	1775	6
485	20240227	104500	3241047	1775	1775	1775	1775	165
486	20240227	104400	2948172	1775	1775	1775	1775	1
487	20240227	104300	2946397	1775	1775	1775	1775	1
488	20240227	104200	2944622	1776	1776	1776	1776	35
489	20240227	104100	2882462	1776	1776	1776	1776	25
490	20240227	104000	2838062	1775	1775	1775	1775	0
491	20240227	103900	2838062	1775	1775	1775	1775	0
492	20240227	103800	2838062	1775	1775	1775	1775	0
493	20240227	103700	2838062	1775	1775	1775	1775	0
494	20240227	103600	2838062	1775	1775	1775	1775	0
495	20240227	103500	2838062	1775	1775	1775	1775	11
496	20240227	103400	2818537	1776	1776	1776	1776	0
497	20240227	103300	2818537	1776	1776	1776	1776	0
498	20240227	103200	2818537	1776	1776	1776	1776	0
499	20240227	103100	2818537	1776	1776	1776	1776	0
500	20240227	103000	2818537	1776	1776	1776	1776	0
501	20240227	102900	2818537	1776	1776	1776	1776	0
502	20240227	102800	2818537	1776	1776	1776	1776	0
503	20240227	102700	2818537	1776	1775	1776	1775	307
504	20240227	102600	2273405	1776	1776	1776	1776	0
505	20240227	102500	2273405	1776	1776	1776	1776	0
506	20240227	102400	2273405	1776	1776	1776	1776	0
507	20240227	102300	2273405	1776	1776	1776	1776	0
508	20240227	102200	2273405	1776	1776	1776	1776	0
509	20240227	102100	2273405	1776	1776	1776	1776	0
510	20240227	102000	2273405	1776	1776	1776	1776	0
511	20240227	101900	2273405	1776	1776	1776	1776	0
512	20240227	101800	2273405	1776	1776	1776	1776	0
513	20240227	101700	2273405	1776	1776	1776	1776	0
514	20240227	101600	2273405	1776	1776	1776	1776	0
515	20240227	101500	2273405	1776	1776	1776	1776	0
516	20240227	101400	2273405	1776	1776	1776	1776	0
517	20240227	101300	2273405	1776	1776	1776	1776	0
518	20240227	101200	2273405	1776	1776	1776	1776	1
519	20240227	101100	2271629	1777	1777	1777	1777	0
520	20240227	101000	2271629	1777	1777	1777	1777	0
521	20240227	100900	2271629	1777	1777	1777	1777	0
522	20240227	100800	2271629	1777	1777	1777	1777	0
523	20240227	100700	2271629	1777	1777	1777	1777	0
524	20240227	100600	2271629	1777	1777	1777	1777	0
525	20240227	100500	2271629	1777	1777	1777	1777	0
526	20240227	100400	2271629	1777	1777	1777	1777	0
527	20240227	100300	2271629	1777	1777	1777	1777	0
528	20240227	100200	2271629	1777	1777	1777	1777	0
529	20240227	100100	2271629	1777	1777	1777	1777	0
530	20240227	100000	2271629	1777	1777	1777	1777	0
531	20240227	095900	2271629	1777	1777	1777	1777	0
532	20240227	095800	2271629	1777	1777	1777	1777	0
533	20240227	095700	2271629	1777	1777	1777	1777	0
534	20240227	095600	2271629	1777	1777	1777	1777	0
535	20240227	095500	2271629	1777	1777	1777	1777	0
536	20240227	095400	2271629	1777	1777	1777	1777	10
537	20240227	095300	2253859	1777	1777	1777	1777	0
538	20240227	095200	2253859	1777	1777	1777	1777	0
539	20240227	095100	2253859	1777	1777	1777	1777	0
540	20240227	095000	2253859	1777	1777	1777	1777	4
541	20240227	094900	2246751	1777	1777	1777	1777	0
542	20240227	094800	2246751	1777	1777	1777	1777	3
543	20240227	094700	2241420	1777	1777	1777	1777	0
544	20240227	094600	2241420	1777	1777	1777	1777	0
545	20240227	094500	2241420	1777	1777	1777	1777	0
546	20240227	094400	2241420	1777	1777	1777	1777	0
547	20240227	094300	2241420	1777	1777	1777	1777	42
548	20240227	094200	2166786	1777	1777	1777	1777	0
549	20240227	094100	2166786	1777	1777	1777	1777	0
550	20240227	094000	2166786	1777	1777	1777	1777	0
551	20240227	093900	2166786	1777	1777	1777	1777	0
552	20240227	093800	2166786	1777	1777	1777	1777	0
553	20240227	093700	2166786	1777	1777	1777	1777	0
554	20240227	093600	2166786	1777	1777	1777	1777	0
555	20240227	093500	2166786	1777	1777	1777	1777	0
556	20240227	093400	2166786	1777	1777	1777	1777	0
557	20240227	093300	2166786	1777	1777	1777	1777	5
558	20240227	093200	2157901	1777	1777	1777	1777	5
559	20240227	093100	2149016	1777	1777	1777	1777	1
560	20240227	093000	2147239	1777	1777	1777	1777	0
561	20240227	092900	2147239	1777	1777	1777	1777	0
562	20240227	092800	2147239	1777	1777	1777	1777	0
563	20240227	092700	2147239	1777	1777	1777	1777	0
564	20240227	092600	2147239	1777	1777	1777	1777	0
565	20240227	092500	2147239	1777	1777	1777	1777	0
566	20240227	092400	2147239	1777	1777	1777	1777	0
567	20240227	092300	2147239	1777	1777	1777	1777	0
568	20240227	092200	2147239	1777	1777	1777	1777	0
569	20240227	092100	2147239	1777	1777	1777	1777	0
570	20240227	092000	2147239	1777	1777	1777	1777	0
571	20240227	091900	2147239	1777	1777	1777	1777	0
572	20240227	091800	2147239	1777	1777	1777	1777	305
573	20240227	091700	1605254	1777	1777	1777	1777	1
574	20240227	091600	1603477	1777	1777	1777	1777	426
575	20240227	091500	846475	1770	1770	1770	1770	0
576	20240227	091400	846475	1770	1770	1770	1770	403
577	20240227	091300	133165	1770	1770	1770	1770	0
578	20240227	091200	133165	1770	1770	1770	1770	0
579	20240227	091100	133165	1770	1770	1770	1770	0
580	20240227	091000	133165	1770	1770	1770	1770	0
581	20240227	090900	133165	1770	1770	1770	1770	1
582	20240227	090800	131395	1746	1769	1769	1746	60
583	20240227	090700	26550	1770	1770	1770	1770	0
584	20240227	090600	26550	1770	1770	1770	1770	0
585	20240227	090500	26550	1770	1770	1770	1770	0
586	20240227	090400	26550	1770	1770	1770	1770	0
587	20240227	090300	26550	1770	1770	1770	1770	4
588	20240227	090200	19470	1770	1770	1770	1770	0
589	20240227	090100	19470	1770	1770	1770	1770	0
590	20240227	090000	19470	1770	1770	1770	1770	11