KissMeData/084870/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195400	60877143	1694	1694	1694	1694	1912
3	20240228	195300	60877143	1694	1694	1694	1694	0
4	20240228	195200	60877143	1694	1694	1694	1694	0
5	20240228	195100	60877143	1694	1694	1694	1694	0
6	20240228	195000	60877143	1694	1694	1694	1694	0
7	20240228	194900	60877143	1694	1694	1694	1694	0
8	20240228	194800	60877143	1694	1694	1694	1694	0
9	20240228	194700	60877143	1694	1694	1694	1694	0
10	20240228	194600	60877143	1694	1694	1694	1694	0
11	20240228	194500	60877143	1694	1694	1694	1694	0
12	20240228	194400	60877143	1694	1694	1694	1694	0
13	20240228	194300	60877143	1694	1694	1694	1694	0
14	20240228	194200	60877143	1694	1694	1694	1694	0
15	20240228	194100	60877143	1694	1694	1694	1694	0
16	20240228	194000	60877143	1694	1694	1694	1694	0
17	20240228	193900	60877143	1694	1694	1694	1694	0
18	20240228	193800	60877143	1694	1694	1694	1694	0
19	20240228	193700	60877143	1694	1694	1694	1694	0
20	20240228	193600	60877143	1694	1694	1694	1694	0
21	20240228	193500	60877143	1694	1694	1694	1694	0
22	20240228	193400	60877143	1694	1694	1694	1694	0
23	20240228	193300	60877143	1694	1694	1694	1694	0
24	20240228	193200	60877143	1694	1694	1694	1694	0
25	20240228	193100	60877143	1694	1694	1694	1694	0
26	20240228	193000	60877143	1694	1694	1694	1694	0
27	20240228	192900	60877143	1694	1694	1694	1694	0
28	20240228	192800	60877143	1694	1694	1694	1694	0
29	20240228	192700	60877143	1694	1694	1694	1694	0
30	20240228	192600	60877143	1694	1694	1694	1694	0
31	20240228	192500	60877143	1694	1694	1694	1694	0
32	20240228	192400	60877143	1694	1694	1694	1694	1912
33	20240228	192300	60877143	1694	1694	1694	1694	0
34	20240228	192200	60877143	1694	1694	1694	1694	0
35	20240228	192100	60877143	1694	1694	1694	1694	0
36	20240228	192000	60877143	1694	1694	1694	1694	0
37	20240228	191900	60877143	1694	1694	1694	1694	0
38	20240228	191800	60877143	1694	1694	1694	1694	0
39	20240228	191700	60877143	1694	1694	1694	1694	0
40	20240228	191600	60877143	1694	1694	1694	1694	0
41	20240228	191500	60877143	1694	1694	1694	1694	0
42	20240228	191400	60877143	1694	1694	1694	1694	0
43	20240228	191300	60877143	1694	1694	1694	1694	0
44	20240228	191200	60877143	1694	1694	1694	1694	0
45	20240228	191100	60877143	1694	1694	1694	1694	0
46	20240228	191000	60877143	1694	1694	1694	1694	0
47	20240228	190900	60877143	1694	1694	1694	1694	0
48	20240228	190800	60877143	1694	1694	1694	1694	0
49	20240228	190700	60877143	1694	1694	1694	1694	0
50	20240228	190600	60877143	1694	1694	1694	1694	0
51	20240228	190500	60877143	1694	1694	1694	1694	0
52	20240228	190400	60877143	1694	1694	1694	1694	0
53	20240228	190300	60877143	1694	1694	1694	1694	0
54	20240228	190200	60877143	1694	1694	1694	1694	0
55	20240228	190100	60877143	1694	1694	1694	1694	0
56	20240228	190000	60877143	1694	1694	1694	1694	0
57	20240228	185900	60877143	1694	1694	1694	1694	0
58	20240228	185800	60877143	1694	1694	1694	1694	0
59	20240228	185700	60877143	1694	1694	1694	1694	0
60	20240228	185600	60877143	1694	1694	1694	1694	0
61	20240228	185500	60877143	1694	1694	1694	1694	0
62	20240228	185400	60877143	1694	1694	1694	1694	1912
63	20240228	185300	60877143	1694	1694	1694	1694	0
64	20240228	185200	60877143	1694	1694	1694	1694	0
65	20240228	185100	60877143	1694	1694	1694	1694	0
66	20240228	185000	60877143	1694	1694	1694	1694	0
67	20240228	184900	60877143	1694	1694	1694	1694	0
68	20240228	184800	60877143	1694	1694	1694	1694	0
69	20240228	184700	60877143	1694	1694	1694	1694	0
70	20240228	184600	60877143	1694	1694	1694	1694	0
71	20240228	184500	60877143	1694	1694	1694	1694	0
72	20240228	184400	60877143	1694	1694	1694	1694	0
73	20240228	184300	60877143	1694	1694	1694	1694	0
74	20240228	184200	60877143	1694	1694	1694	1694	0
75	20240228	184100	60877143	1694	1694	1694	1694	0
76	20240228	184000	60877143	1694	1694	1694	1694	0
77	20240228	183900	60877143	1694	1694	1694	1694	0
78	20240228	183800	60877143	1694	1694	1694	1694	0
79	20240228	183700	60877143	1694	1694	1694	1694	0
80	20240228	183600	60877143	1694	1694	1694	1694	0
81	20240228	183500	60877143	1694	1694	1694	1694	0
82	20240228	183400	60877143	1694	1694	1694	1694	0
83	20240228	183300	60877143	1694	1694	1694	1694	0
84	20240228	183200	60877143	1694	1694	1694	1694	0
85	20240228	183100	60877143	1694	1694	1694	1694	0
86	20240228	183000	60877143	1694	1694	1694	1694	0
87	20240228	182900	60877143	1694	1694	1694	1694	0
88	20240228	182800	60877143	1694	1694	1694	1694	0
89	20240228	182700	60877143	1694	1694	1694	1694	0
90	20240228	182600	60877143	1694	1694	1694	1694	0
91	20240228	182500	60877143	1694	1694	1694	1694	0
92	20240228	182400	60877143	1694	1694	1694	1694	1912
93	20240228	182300	60877143	1694	1694	1694	1694	0
94	20240228	182200	60877143	1694	1694	1694	1694	0
95	20240228	182100	60877143	1694	1694	1694	1694	0
96	20240228	182000	60877143	1694	1694	1694	1694	0
97	20240228	181900	60877143	1694	1694	1694	1694	0
98	20240228	181800	60877143	1694	1694	1694	1694	0
99	20240228	181700	60877143	1694	1694	1694	1694	0
100	20240228	181600	60877143	1694	1694	1694	1694	0
101	20240228	181500	60877143	1694	1694	1694	1694	0
102	20240228	181400	60877143	1694	1694	1694	1694	0
103	20240228	181300	60877143	1694	1694	1694	1694	0
104	20240228	181200	60877143	1694	1694	1694	1694	0
105	20240228	181100	60877143	1694	1694	1694	1694	0
106	20240228	181000	60877143	1694	1694	1694	1694	0
107	20240228	180900	60877143	1694	1694	1694	1694	0
108	20240228	180800	60877143	1694	1694	1694	1694	0
109	20240228	180700	60877143	1694	1694	1694	1694	0
110	20240228	180600	60877143	1694	1694	1694	1694	0
111	20240228	180500	60877143	1694	1694	1694	1694	0
112	20240228	180400	60877143	1694	1694	1694	1694	0
113	20240228	180300	60877143	1694	1694	1694	1694	0
114	20240228	180200	60877143	1694	1694	1694	1694	0
115	20240228	180100	60877143	1694	1694	1694	1694	0
116	20240228	180000	60877143	1694	1694	1694	1694	0
117	20240228	175900	60877143	1694	1694	1694	1694	0
118	20240228	175800	60877143	1694	1694	1694	1694	0
119	20240228	175700	60877143	1694	1694	1694	1694	0
120	20240228	175600	60877143	1694	1694	1694	1694	0
121	20240228	175500	60877143	1694	1694	1694	1694	0
122	20240228	175400	60877143	1694	1694	1694	1694	1912
123	20240228	175300	60877143	1694	1694	1694	1694	0
124	20240228	175200	60877143	1694	1694	1694	1694	0
125	20240228	175100	60877143	1694	1694	1694	1694	0
126	20240228	175000	60877143	1694	1694	1694	1694	0
127	20240228	174900	60877143	1694	1694	1694	1694	0
128	20240228	174800	60877143	1694	1694	1694	1694	0
129	20240228	174700	60877143	1694	1694	1694	1694	0
130	20240228	174600	60877143	1694	1694	1694	1694	0
131	20240228	174500	60877143	1694	1694	1694	1694	0
132	20240228	174400	60877143	1694	1694	1694	1694	0
133	20240228	174300	60877143	1694	1694	1694	1694	0
134	20240228	174200	60877143	1694	1694	1694	1694	0
135	20240228	174100	60877143	1694	1694	1694	1694	0
136	20240228	174000	60877143	1694	1694	1694	1694	0
137	20240228	173900	60877143	1694	1694	1694	1694	0
138	20240228	173800	60877143	1694	1694	1694	1694	0
139	20240228	173700	60877143	1694	1694	1694	1694	0
140	20240228	173600	60877143	1694	1694	1694	1694	0
141	20240228	173500	60877143	1694	1694	1694	1694	0
142	20240228	173400	60877143	1694	1694	1694	1694	0
143	20240228	173300	60877143	1694	1694	1694	1694	0
144	20240228	173200	60877143	1694	1694	1694	1694	0
145	20240228	173100	60877143	1694	1694	1694	1694	0
146	20240228	173000	60877143	1694	1694	1694	1694	0
147	20240228	172900	60877143	1694	1694	1694	1694	0
148	20240228	172800	60877143	1694	1694	1694	1694	0
149	20240228	172700	60877143	1694	1694	1694	1694	0
150	20240228	172600	60877143	1694	1694	1694	1694	0
151	20240228	172500	60877143	1694	1694	1694	1694	0
152	20240228	172400	60877143	1694	1694	1694	1694	1912
153	20240228	172300	60877143	1694	1694	1694	1694	0
154	20240228	172200	60877143	1694	1694	1694	1694	0
155	20240228	172100	60877143	1694	1694	1694	1694	0
156	20240228	172000	60877143	1694	1694	1694	1694	0
157	20240228	171900	60877143	1694	1694	1694	1694	0
158	20240228	171800	60877143	1694	1694	1694	1694	0
159	20240228	171700	60877143	1694	1694	1694	1694	0
160	20240228	171600	60877143	1694	1694	1694	1694	0
161	20240228	171500	60877143	1694	1694	1694	1694	0
162	20240228	171400	60877143	1694	1694	1694	1694	0
163	20240228	171300	60877143	1694	1694	1694	1694	0
164	20240228	171200	60877143	1694	1694	1694	1694	0
165	20240228	171100	60877143	1694	1694	1694	1694	0
166	20240228	171000	60877143	1694	1694	1694	1694	0
167	20240228	170900	60877143	1694	1694	1694	1694	0
168	20240228	170800	60877143	1694	1694	1694	1694	0
169	20240228	170700	60877143	1694	1694	1694	1694	0
170	20240228	170600	60877143	1694	1694	1694	1694	0
171	20240228	170500	60877143	1694	1694	1694	1694	0
172	20240228	170400	60877143	1694	1694	1694	1694	0
173	20240228	170300	60877143	1694	1694	1694	1694	0
174	20240228	170200	60877143	1694	1694	1694	1694	0
175	20240228	170100	60877143	1694	1694	1694	1694	0
176	20240228	170000	60877143	1694	1694	1694	1694	0
177	20240228	165900	60877143	1694	1694	1694	1694	0
178	20240228	165800	60877143	1694	1694	1694	1694	0
179	20240228	165700	60877143	1694	1694	1694	1694	0
180	20240228	165600	60877143	1694	1694	1694	1694	0
181	20240228	165500	60877143	1694	1694	1694	1694	0
182	20240228	165400	60877143	1694	1694	1694	1694	1912
183	20240228	165300	60877143	1694	1694	1694	1694	0
184	20240228	165200	60877143	1694	1694	1694	1694	0
185	20240228	165100	60877143	1694	1694	1694	1694	0
186	20240228	165000	60877143	1694	1694	1694	1694	0
187	20240228	164900	60877143	1694	1694	1694	1694	0
188	20240228	164800	60877143	1694	1694	1694	1694	0
189	20240228	164700	60877143	1694	1694	1694	1694	0
190	20240228	164600	60877143	1694	1694	1694	1694	0
191	20240228	164500	60877143	1694	1694	1694	1694	0
192	20240228	164400	60877143	1694	1694	1694	1694	0
193	20240228	164300	60877143	1694	1694	1694	1694	0
194	20240228	164200	60877143	1694	1694	1694	1694	0
195	20240228	164100	60877143	1694	1694	1694	1694	0
196	20240228	164000	60877143	1694	1694	1694	1694	0
197	20240228	163900	60877143	1694	1694	1694	1694	0
198	20240228	163800	60877143	1694	1694	1694	1694	0
199	20240228	163700	60877143	1694	1694	1694	1694	0
200	20240228	163600	60877143	1694	1694	1694	1694	0
201	20240228	163500	60877143	1694	1694	1694	1694	0
202	20240228	163400	60877143	1694	1694	1694	1694	0
203	20240228	163300	60877143	1694	1694	1694	1694	0
204	20240228	163200	60877143	1694	1694	1694	1694	0
205	20240228	163100	60877143	1694	1694	1694	1694	0
206	20240228	163000	60877143	1694	1694	1694	1694	0
207	20240228	162900	60877143	1694	1694	1694	1694	0
208	20240228	162800	60877143	1694	1694	1694	1694	0
209	20240228	162700	60877143	1694	1694	1694	1694	0
210	20240228	162600	60877143	1694	1694	1694	1694	0
211	20240228	162500	60877143	1694	1694	1694	1694	0
212	20240228	162400	60877143	1694	1694	1694	1694	1912
213	20240228	162300	60877143	1694	1694	1694	1694	0
214	20240228	162200	60877143	1694	1694	1694	1694	0
215	20240228	162100	60877143	1694	1694	1694	1694	0
216	20240228	162000	60877143	1694	1694	1694	1694	0
217	20240228	161900	60877143	1694	1694	1694	1694	0
218	20240228	161800	60877143	1694	1694	1694	1694	0
219	20240228	161700	60877143	1694	1694	1694	1694	0
220	20240228	161600	60877143	1694	1694	1694	1694	0
221	20240228	161500	60877143	1694	1694	1694	1694	0
222	20240228	161400	60877143	1694	1694	1694	1694	0
223	20240228	161300	60877143	1694	1694	1694	1694	0
224	20240228	161200	60877143	1694	1694	1694	1694	0
225	20240228	161100	60877143	1694	1694	1694	1694	0
226	20240228	161000	60877143	1694	1694	1694	1694	0
227	20240228	160900	60877143	1694	1694	1694	1694	0
228	20240228	160800	60877143	1694	1694	1694	1694	0
229	20240228	160700	60877143	1694	1694	1694	1694	0
230	20240228	160600	60877143	1694	1694	1694	1694	0
231	20240228	160500	60877143	1694	1694	1694	1694	0
232	20240228	160400	60877143	1694	1694	1694	1694	0
233	20240228	160300	60877143	1694	1694	1694	1694	0
234	20240228	160200	60877143	1694	1694	1694	1694	0
235	20240228	160100	60877143	1694	1694	1694	1694	0
236	20240228	160000	60877143	1694	1694	1694	1694	0
237	20240228	155900	60877143	1694	1694	1694	1694	0
238	20240228	155800	60877143	1694	1694	1694	1694	0
239	20240228	155700	60877143	1694	1694	1694	1694	0
240	20240228	155600	60877143	1694	1694	1694	1694	0
241	20240228	155500	60877143	1694	1694	1694	1694	0
242	20240228	155400	60877143	1694	1694	1694	1694	1912
243	20240228	155300	60877143	1694	1694	1694	1694	0
244	20240228	155200	60877143	1694	1694	1694	1694	0
245	20240228	155100	60877143	1694	1694	1694	1694	0
246	20240228	155000	60877143	1694	1694	1694	1694	0
247	20240228	154900	60877143	1694	1694	1694	1694	0
248	20240228	154800	60877143	1694	1694	1694	1694	0
249	20240228	154700	60877143	1694	1694	1694	1694	0
250	20240228	154600	60877143	1694	1694	1694	1694	0
251	20240228	154500	60877143	1694	1694	1694	1694	0
252	20240228	154400	60877143	1694	1694	1694	1694	0
253	20240228	154300	60877143	1694	1694	1694	1694	0
254	20240228	154200	60877143	1694	1694	1694	1694	0
255	20240228	154100	60877143	1694	1694	1694	1694	0
256	20240228	154000	60877143	1694	1694	1694	1694	0
257	20240228	153900	60877143	1694	1694	1694	1694	0
258	20240228	153800	60877143	1694	1694	1694	1694	0
259	20240228	153700	60877143	1694	1694	1694	1694	0
260	20240228	153600	60877143	1694	1694	1694	1694	0
261	20240228	153500	60877143	1694	1694	1694	1694	0
262	20240228	153400	60877143	1694	1694	1694	1694	0
263	20240228	153300	60877143	1694	1694	1694	1694	0
264	20240228	153200	60877143	1694	1694	1694	1694	0
265	20240228	153100	60877143	1694	1694	1694	1694	0
266	20240228	153000	60877143	1694	1694	1694	1694	1912
267	20240228	152900	57638215	1689	1689	1689	1689	0
268	20240228	152800	57638215	1689	1689	1689	1689	0
269	20240228	152700	57638215	1689	1689	1689	1689	0
270	20240228	152600	57638215	1689	1689	1689	1689	0
271	20240228	152500	57638215	1689	1689	1689	1689	0
272	20240228	152400	57638215	1689	1689	1689	1689	0
273	20240228	152300	57638215	1689	1689	1689	1689	0
274	20240228	152200	57638215	1689	1689	1689	1689	0
275	20240228	152100	57638215	1689	1689	1689	1689	0
276	20240228	152000	57638215	1689	1689	1689	1689	0
277	20240228	151900	57638215	1689	1685	1691	1681	599
278	20240228	151800	56628373	1685	1685	1685	1685	0
279	20240228	151700	56628373	1685	1690	1690	1685	2
280	20240228	151600	56624998	1681	1681	1681	1681	0
281	20240228	151500	56624998	1681	1681	1681	1681	0
282	20240228	151400	56624998	1681	1681	1681	1681	0
283	20240228	151300	56624998	1681	1681	1681	1681	0
284	20240228	151200	56624998	1681	1689	1690	1681	37
285	20240228	151100	56562534	1680	1680	1680	1680	0
286	20240228	151000	56562534	1680	1680	1680	1680	0
287	20240228	150900	56562534	1680	1680	1680	1680	0
288	20240228	150800	56562534	1680	1680	1680	1680	0
289	20240228	150700	56562534	1680	1680	1680	1680	0
290	20240228	150600	56562534	1680	1680	1680	1680	0
291	20240228	150500	56562534	1680	1680	1680	1680	0
292	20240228	150400	56562534	1680	1680	1680	1680	0
293	20240228	150300	56562534	1680	1680	1680	1680	0
294	20240228	150200	56562534	1680	1680	1680	1680	0
295	20240228	150100	56562534	1680	1680	1680	1680	0
296	20240228	150000	56562534	1680	1680	1680	1680	0
297	20240228	145900	56562534	1680	1680	1680	1680	0
298	20240228	145800	56562534	1680	1680	1680	1680	0
299	20240228	145700	56562534	1680	1680	1680	1680	0
300	20240228	145600	56562534	1680	1680	1680	1680	0
301	20240228	145500	56562534	1680	1680	1680	1680	0
302	20240228	145400	56562534	1680	1680	1680	1680	0
303	20240228	145300	56562534	1680	1680	1680	1680	0
304	20240228	145200	56562534	1680	1680	1680	1680	0
305	20240228	145100	56562534	1680	1680	1680	1680	0
306	20240228	145000	56562534	1680	1680	1680	1680	5
307	20240228	144900	56554134	1680	1680	1680	1680	0
308	20240228	144800	56554134	1680	1680	1680	1680	0
309	20240228	144700	56554134	1680	1680	1680	1680	0
310	20240228	144600	56554134	1680	1680	1680	1680	0
311	20240228	144500	56554134	1680	1680	1680	1680	1
312	20240228	144400	56552454	1680	1680	1680	1680	0
313	20240228	144300	56552454	1680	1680	1680	1680	0
314	20240228	144200	56552454	1680	1680	1680	1680	0
315	20240228	144100	56552454	1680	1680	1680	1680	344
316	20240228	144000	55974534	1680	1680	1680	1680	0
317	20240228	143900	55974534	1680	1688	1688	1680	3910
318	20240228	143800	49379251	1688	1689	1689	1688	306
319	20240228	143700	48862451	1689	1689	1689	1689	0
320	20240228	143600	48862451	1689	1689	1689	1689	24
321	20240228	143500	48821915	1689	1689	1689	1689	0
322	20240228	143400	48821915	1689	1689	1689	1689	0
323	20240228	143300	48821915	1689	1689	1689	1689	0
324	20240228	143200	48821915	1689	1689	1689	1689	0
325	20240228	143100	48821915	1689	1689	1689	1689	0
326	20240228	143000	48821915	1689	1689	1689	1689	0
327	20240228	142900	48821915	1689	1689	1689	1689	1
328	20240228	142800	48820226	1688	1688	1688	1688	0
329	20240228	142700	48820226	1688	1688	1688	1688	0
330	20240228	142600	48820226	1688	1688	1688	1688	0
331	20240228	142500	48820226	1688	1688	1688	1688	0
332	20240228	142400	48820226	1688	1688	1688	1688	0
333	20240228	142300	48820226	1688	1688	1688	1688	0
334	20240228	142200	48820226	1688	1688	1688	1688	5
335	20240228	142100	48811786	1688	1688	1688	1688	4
336	20240228	142000	48805034	1688	1688	1688	1688	79
337	20240228	141900	48671682	1688	1688	1688	1688	0
338	20240228	141800	48671682	1688	1688	1688	1688	0
339	20240228	141700	48671682	1688	1688	1688	1688	18
340	20240228	141600	48641298	1688	1688	1688	1688	0
341	20240228	141500	48641298	1688	1688	1688	1688	0
342	20240228	141400	48641298	1688	1688	1688	1688	0
343	20240228	141300	48641298	1688	1688	1688	1688	6
344	20240228	141200	48631170	1688	1688	1688	1688	1
345	20240228	141100	48629482	1688	1683	1688	1683	12
346	20240228	141000	48609241	1682	1682	1682	1682	0
347	20240228	140900	48609241	1682	1682	1682	1682	0
348	20240228	140800	48609241	1682	1683	1683	1682	4
349	20240228	140700	48602510	1683	1683	1683	1683	0
350	20240228	140600	48602510	1683	1683	1683	1683	0
351	20240228	140500	48602510	1683	1683	1683	1683	0
352	20240228	140400	48602510	1683	1683	1683	1683	1
353	20240228	140300	48600827	1680	1680	1680	1680	0
354	20240228	140200	48600827	1680	1680	1680	1680	1
355	20240228	140100	48599147	1683	1683	1683	1683	4
356	20240228	140000	48592415	1679	1679	1679	1679	0
357	20240228	135900	48592415	1679	1679	1679	1679	0
358	20240228	135800	48592415	1679	1679	1679	1679	0
359	20240228	135700	48592415	1679	1679	1679	1679	0
360	20240228	135600	48592415	1679	1679	1679	1679	0
361	20240228	135500	48592415	1679	1679	1679	1679	0
362	20240228	135400	48592415	1679	1679	1679	1679	7
363	20240228	135300	48580662	1679	1679	1679	1679	23
364	20240228	135200	48542045	1679	1679	1679	1679	0
365	20240228	135100	48542045	1679	1679	1679	1679	0
366	20240228	135000	48542045	1679	1679	1679	1679	0
367	20240228	134900	48542045	1679	1679	1679	1679	0
368	20240228	134800	48542045	1679	1679	1679	1679	0
369	20240228	134700	48542045	1679	1679	1679	1679	0
370	20240228	134600	48542045	1679	1679	1679	1679	0
371	20240228	134500	48542045	1679	1679	1679	1679	1
372	20240228	134400	48540366	1679	1679	1679	1679	0
373	20240228	134300	48540366	1679	1679	1679	1679	0
374	20240228	134200	48540366	1679	1679	1679	1679	2
375	20240228	134100	48537008	1679	1679	1679	1679	0
376	20240228	134000	48537008	1679	1679	1679	1679	0
377	20240228	133900	48537008	1679	1679	1679	1679	0
378	20240228	133800	48537008	1679	1679	1679	1679	0
379	20240228	133700	48537008	1679	1679	1679	1679	0
380	20240228	133600	48537008	1679	1679	1679	1679	6
381	20240228	133500	48526934	1690	1690	1690	1690	0
382	20240228	133400	48526934	1690	1690	1690	1690	0
383	20240228	133300	48526934	1690	1690	1690	1690	0
384	20240228	133200	48526934	1690	1690	1690	1690	0
385	20240228	133100	48526934	1690	1690	1690	1690	0
386	20240228	133000	48526934	1690	1690	1690	1690	0
387	20240228	132900	48526934	1690	1690	1690	1690	0
388	20240228	132800	48526934	1690	1690	1690	1690	0
389	20240228	132700	48526934	1690	1690	1690	1690	0
390	20240228	132600	48526934	1690	1690	1690	1690	0
391	20240228	132500	48526934	1690	1690	1690	1690	0
392	20240228	132400	48526934	1690	1690	1690	1690	0
393	20240228	132300	48526934	1690	1690	1690	1690	0
394	20240228	132200	48526934	1690	1690	1690	1690	0
395	20240228	132100	48526934	1690	1690	1690	1690	0
396	20240228	132000	48526934	1690	1690	1690	1690	0
397	20240228	131900	48526934	1690	1690	1690	1690	0
398	20240228	131800	48526934	1690	1684	1690	1684	9
399	20240228	131700	48511742	1678	1678	1678	1678	0
400	20240228	131600	48511742	1678	1678	1678	1678	0
401	20240228	131500	48511742	1678	1678	1678	1678	369
402	20240228	131400	47892560	1677	1677	1677	1677	0
403	20240228	131300	47892560	1677	1677	1677	1677	0
404	20240228	131200	47892560	1677	1677	1677	1677	0
405	20240228	131100	47892560	1677	1677	1677	1677	0
406	20240228	131000	47892560	1677	1677	1677	1677	0
407	20240228	130900	47892560	1677	1677	1677	1677	0
408	20240228	130800	47892560	1677	1677	1677	1677	0
409	20240228	130700	47892560	1677	1677	1677	1677	0
410	20240228	130600	47892560	1677	1677	1677	1677	0
411	20240228	130500	47892560	1677	1677	1677	1677	0
412	20240228	130400	47892560	1677	1677	1677	1677	0
413	20240228	130300	47892560	1677	1677	1677	1677	0
414	20240228	130200	47892560	1677	1677	1677	1677	0
415	20240228	130100	47892560	1677	1677	1677	1677	0
416	20240228	130000	47892560	1677	1677	1677	1677	0
417	20240228	125900	47892560	1677	1677	1677	1677	5
418	20240228	125800	47884175	1677	1677	1677	1677	5
419	20240228	125700	47875790	1676	1688	1688	1676	6286
420	20240228	125600	37304978	1688	1688	1688	1688	0
421	20240228	125500	37304978	1688	1688	1688	1688	0
422	20240228	125400	37304978	1688	1688	1688	1688	0
423	20240228	125300	37304978	1688	1688	1688	1688	0
424	20240228	125200	37304978	1688	1688	1688	1688	0
425	20240228	125100	37304978	1688	1688	1688	1688	0
426	20240228	125000	37304978	1688	1688	1688	1688	0
427	20240228	124900	37304978	1688	1688	1688	1688	0
428	20240228	124800	37304978	1688	1688	1688	1688	0
429	20240228	124700	37304978	1688	1688	1688	1688	0
430	20240228	124600	37304978	1688	1688	1688	1688	0
431	20240228	124500	37304978	1688	1688	1688	1688	0
432	20240228	124400	37304978	1688	1688	1688	1688	0
433	20240228	124300	37304978	1688	1688	1688	1688	302
434	20240228	124200	36795202	1692	1692	1692	1692	0
435	20240228	124100	36795202	1692	1692	1692	1692	0
436	20240228	124000	36795202	1692	1692	1692	1692	0
437	20240228	123900	36795202	1692	1692	1692	1692	0
438	20240228	123800	36795202	1692	1692	1692	1692	0
439	20240228	123700	36795202	1692	1692	1692	1692	0
440	20240228	123600	36795202	1692	1692	1692	1692	0
441	20240228	123500	36795202	1692	1692	1692	1692	0
442	20240228	123400	36795202	1692	1692	1692	1692	0
443	20240228	123300	36795202	1692	1692	1692	1692	0
444	20240228	123200	36795202	1692	1692	1692	1692	0
445	20240228	123100	36795202	1692	1692	1692	1692	0
446	20240228	123000	36795202	1692	1692	1692	1692	1
447	20240228	122900	36793510	1688	1688	1688	1688	0
448	20240228	122800	36793510	1688	1688	1688	1688	0
449	20240228	122700	36793510	1688	1688	1688	1688	0
450	20240228	122600	36793510	1688	1688	1688	1688	0
451	20240228	122500	36793510	1688	1688	1688	1688	0
452	20240228	122400	36793510	1688	1688	1688	1688	0
453	20240228	122300	36793510	1688	1688	1688	1688	0
454	20240228	122200	36793510	1688	1689	1689	1688	24
455	20240228	122100	36752979	1689	1689	1689	1689	23
456	20240228	122000	36714132	1689	1693	1696	1689	514
457	20240228	121900	35843578	1689	1689	1689	1689	0
458	20240228	121800	35843578	1689	1689	1689	1689	0
459	20240228	121700	35843578	1689	1689	1689	1689	0
460	20240228	121600	35843578	1689	1689	1689	1689	0
461	20240228	121500	35843578	1689	1689	1689	1689	2
462	20240228	121400	35840200	1694	1694	1694	1694	0
463	20240228	121300	35840200	1694	1694	1694	1694	0
464	20240228	121200	35840200	1694	1694	1694	1694	0
465	20240228	121100	35840200	1694	1694	1694	1694	0
466	20240228	121000	35840200	1694	1694	1694	1694	0
467	20240228	120900	35840200	1694	1694	1694	1694	0
468	20240228	120800	35840200	1694	1694	1694	1694	0
469	20240228	120700	35840200	1694	1694	1694	1694	0
470	20240228	120600	35840200	1694	1694	1694	1694	0
471	20240228	120500	35840200	1694	1694	1694	1694	1
472	20240228	120400	35838506	1688	1688	1688	1688	0
473	20240228	120300	35838506	1688	1688	1688	1688	0
474	20240228	120200	35838506	1688	1688	1688	1688	0
475	20240228	120100	35838506	1688	1688	1688	1688	0
476	20240228	120000	35838506	1688	1688	1688	1688	0
477	20240228	115900	35838506	1688	1688	1688	1688	0
478	20240228	115800	35838506	1688	1688	1688	1688	0
479	20240228	115700	35838506	1688	1688	1688	1688	0
480	20240228	115600	35838506	1688	1688	1688	1688	0
481	20240228	115500	35838506	1688	1688	1688	1688	0
482	20240228	115400	35838506	1688	1688	1688	1688	0
483	20240228	115300	35838506	1688	1688	1688	1688	0
484	20240228	115200	35838506	1688	1688	1688	1688	0
485	20240228	115100	35838506	1688	1688	1688	1688	0
486	20240228	115000	35838506	1688	1688	1688	1688	0
487	20240228	114900	35838506	1688	1688	1688	1688	0
488	20240228	114800	35838506	1688	1688	1688	1688	0
489	20240228	114700	35838506	1688	1688	1688	1688	0
490	20240228	114600	35838506	1688	1688	1688	1688	0
491	20240228	114500	35838506	1688	1688	1688	1688	5
492	20240228	114400	35830066	1688	1688	1688	1688	0
493	20240228	114300	35830066	1688	1688	1688	1688	0
494	20240228	114200	35830066	1688	1688	1688	1688	0
495	20240228	114100	35830066	1688	1688	1688	1688	0
496	20240228	114000	35830066	1688	1688	1688	1688	0
497	20240228	113900	35830066	1688	1688	1688	1688	0
498	20240228	113800	35830066	1688	1688	1688	1688	0
499	20240228	113700	35830066	1688	1688	1688	1688	0
500	20240228	113600	35830066	1688	1688	1688	1688	0
501	20240228	113500	35830066	1688	1688	1688	1688	0
502	20240228	113400	35830066	1688	1688	1688	1688	0
503	20240228	113300	35830066	1688	1688	1688	1688	0
504	20240228	113200	35830066	1688	1688	1688	1688	0
505	20240228	113100	35830066	1688	1688	1688	1688	0
506	20240228	113000	35830066	1688	1688	1688	1688	2
507	20240228	112900	35826690	1688	1688	1688	1688	0
508	20240228	112800	35826690	1688	1688	1688	1688	0
509	20240228	112700	35826690	1688	1688	1688	1688	0
510	20240228	112600	35826690	1688	1688	1688	1688	0
511	20240228	112500	35826690	1688	1688	1688	1688	0
512	20240228	112400	35826690	1688	1688	1688	1688	0
513	20240228	112300	35826690	1688	1688	1688	1688	0
514	20240228	112200	35826690	1688	1688	1688	1688	0
515	20240228	112100	35826690	1688	1688	1688	1688	0
516	20240228	112000	35826690	1688	1688	1688	1688	0
517	20240228	111900	35826690	1688	1688	1688	1688	1
518	20240228	111800	35825002	1688	1688	1688	1688	0
519	20240228	111700	35825002	1688	1688	1688	1688	0
520	20240228	111600	35825002	1688	1688	1688	1688	0
521	20240228	111500	35825002	1688	1688	1688	1688	0
522	20240228	111400	35825002	1688	1688	1688	1688	0
523	20240228	111300	35825002	1688	1688	1688	1688	0
524	20240228	111200	35825002	1688	1688	1688	1688	1
525	20240228	111100	35823314	1688	1688	1688	1688	0
526	20240228	111000	35823314	1688	1688	1688	1688	0
527	20240228	110900	35823314	1688	1688	1688	1688	0
528	20240228	110800	35823314	1688	1688	1688	1688	7
529	20240228	110700	35811498	1694	1694	1694	1694	0
530	20240228	110600	35811498	1694	1694	1694	1694	0
531	20240228	110500	35811498	1694	1694	1694	1694	0
532	20240228	110400	35811498	1694	1694	1694	1694	0
533	20240228	110300	35811498	1694	1694	1694	1694	0
534	20240228	110200	35811498	1694	1694	1694	1694	0
535	20240228	110100	35811498	1694	1694	1694	1694	1
536	20240228	110000	35809804	1696	1696	1696	1696	0
537	20240228	105900	35809804	1696	1696	1696	1696	0
538	20240228	105800	35809804	1696	1696	1696	1696	0
539	20240228	105700	35809804	1696	1696	1696	1696	0
540	20240228	105600	35809804	1696	1696	1696	1696	0
541	20240228	105500	35809804	1696	1696	1696	1696	0
542	20240228	105400	35809804	1696	1696	1696	1696	0
543	20240228	105300	35809804	1696	1696	1696	1696	0
544	20240228	105200	35809804	1696	1696	1696	1696	1
545	20240228	105100	35808108	1687	1687	1687	1687	2
546	20240228	105000	35804734	1687	1689	1689	1687	8
547	20240228	104900	35791224	1687	1687	1687	1687	0
548	20240228	104800	35791224	1687	1687	1687	1687	0
549	20240228	104700	35791224	1687	1687	1687	1687	0
550	20240228	104600	35791224	1687	1689	1689	1687	514
551	20240228	104500	34923305	1689	1689	1689	1689	0
552	20240228	104400	34923305	1689	1689	1689	1689	1
553	20240228	104300	34921616	1689	1689	1689	1689	0
554	20240228	104200	34921616	1689	1696	1696	1689	2
555	20240228	104100	34918231	1689	1689	1689	1689	0
556	20240228	104000	34918231	1689	1689	1689	1689	0
557	20240228	103900	34918231	1689	1689	1689	1689	0
558	20240228	103800	34918231	1689	1689	1689	1689	0
559	20240228	103700	34918231	1689	1689	1689	1689	0
560	20240228	103600	34918231	1689	1689	1689	1689	0
561	20240228	103500	34918231	1689	1689	1689	1689	0
562	20240228	103400	34918231	1689	1689	1689	1689	0
563	20240228	103300	34918231	1689	1697	1697	1689	5
564	20240228	103200	34909754	1689	1689	1689	1689	0
565	20240228	103100	34909754	1689	1689	1689	1689	6
566	20240228	103000	34899620	1689	1689	1689	1689	0
567	20240228	102900	34899620	1689	1689	1689	1689	0
568	20240228	102800	34899620	1689	1689	1689	1689	0
569	20240228	102700	34899620	1689	1689	1689	1689	0
570	20240228	102600	34899620	1689	1689	1689	1689	0
571	20240228	102500	34899620	1689	1689	1689	1689	0
572	20240228	102400	34899620	1689	1689	1689	1689	0
573	20240228	102300	34899620	1689	1689	1689	1689	0
574	20240228	102200	34899620	1689	1689	1689	1689	0
575	20240228	102100	34899620	1689	1698	1698	1689	2
576	20240228	102000	34896233	1689	1689	1689	1689	0
577	20240228	101900	34896233	1689	1689	1689	1689	0
578	20240228	101800	34896233	1689	1689	1689	1689	0
579	20240228	101700	34896233	1689	1689	1689	1689	0
580	20240228	101600	34896233	1689	1689	1689	1689	0
581	20240228	101500	34896233	1689	1690	1690	1689	606
582	20240228	101400	33872234	1691	1691	1691	1691	0
583	20240228	101300	33872234	1691	1691	1691	1691	0
584	20240228	101200	33872234	1691	1691	1691	1691	0
585	20240228	101100	33872234	1691	1691	1691	1691	0
586	20240228	101000	33872234	1691	1691	1691	1691	0
587	20240228	100900	33872234	1691	1691	1691	1691	326
588	20240228	100800	33320968	1691	1696	1696	1691	1907
589	20240228	100700	30087463	1697	1697	1697	1697	166
590	20240228	100600	29805761	1697	1697	1697	1697	74
591	20240228	100500	29680183	1697	1697	1697	1697	0
592	20240228	100400	29680183	1697	1697	1697	1697	0
593	20240228	100300	29680183	1697	1697	1697	1697	15
594	20240228	100200	29654728	1696	1696	1696	1696	0
595	20240228	100100	29654728	1696	1696	1696	1696	2
596	20240228	100000	29651336	1696	1696	1696	1696	167
597	20240228	095900	29368104	1690	1690	1690	1690	0
598	20240228	095800	29368104	1690	1690	1690	1690	0
599	20240228	095700	29368104	1690	1690	1690	1690	0
600	20240228	095600	29368104	1690	1690	1690	1690	0
601	20240228	095500	29368104	1690	1690	1690	1690	0
602	20240228	095400	29368104	1690	1693	1696	1690	378
603	20240228	095300	28727695	1690	1690	1690	1690	0
604	20240228	095200	28727695	1690	1690	1690	1690	0
605	20240228	095100	28727695	1690	1690	1690	1690	1
606	20240228	095000	28726005	1690	1690	1690	1690	1
607	20240228	094900	28724315	1690	1692	1692	1690	38
608	20240228	094800	28660069	1692	1692	1692	1692	0
609	20240228	094700	28660069	1692	1692	1692	1692	0
610	20240228	094600	28660069	1692	1692	1692	1692	0
611	20240228	094500	28660069	1692	1692	1692	1692	0
612	20240228	094400	28660069	1692	1692	1692	1692	0
613	20240228	094300	28660069	1692	1692	1692	1692	0
614	20240228	094200	28660069	1692	1692	1692	1692	1
615	20240228	094100	28658377	1692	1693	1693	1692	18
616	20240228	094000	28627904	1693	1693	1693	1693	1
617	20240228	093900	28626211	1693	1693	1693	1693	0
618	20240228	093800	28626211	1693	1693	1693	1693	0
619	20240228	093700	28626211	1693	1693	1693	1693	1
620	20240228	093600	28624518	1693	1693	1693	1693	0
621	20240228	093500	28624518	1693	1693	1693	1693	36
622	20240228	093400	28563570	1693	1693	1693	1693	10
623	20240228	093300	28546640	1694	1694	1694	1694	0
624	20240228	093200	28546640	1694	1694	1694	1694	0
625	20240228	093100	28546640	1694	1694	1694	1694	3
626	20240228	093000	28541558	1693	1693	1693	1693	103
627	20240228	092900	28367179	1689	1689	1689	1689	0
628	20240228	092800	28367179	1689	1689	1689	1689	0
629	20240228	092700	28367179	1689	1689	1689	1689	0
630	20240228	092600	28367179	1689	1689	1689	1689	0
631	20240228	092500	28367179	1689	1693	1693	1689	2787
632	20240228	092400	23657311	1697	1697	1697	1697	0
633	20240228	092300	23657311	1697	1697	1697	1697	0
634	20240228	092200	23657311	1697	1697	1697	1697	60
635	20240228	092100	23555491	1697	1696	1697	1696	64
636	20240228	092000	23446924	1690	1690	1690	1690	2
637	20240228	091900	23443544	1689	1691	1692	1689	1565
638	20240228	091800	20797097	1691	1692	1692	1691	1001
639	20240228	091700	19103406	1693	1697	1697	1693	1298
640	20240228	091600	16905692	1697	1697	1708	1697	3
641	20240228	091500	16900590	1697	1697	1697	1697	1
642	20240228	091400	16898893	1697	1697	1697	1697	2
643	20240228	091300	16895499	1708	1708	1708	1708	1
644	20240228	091200	16893791	1697	1696	1708	1696	4
645	20240228	091100	16886994	1710	1710	1710	1710	0
646	20240228	091000	16886994	1710	1682	1710	1682	3
647	20240228	090900	16881892	1682	1699	1699	1680	6353
648	20240228	090800	6153552	1699	1702	1702	1699	190
649	20240228	090700	5830175	1701	1718	1718	1701	172
650	20240228	090600	5537586	1709	1701	1709	1701	40
651	20240228	090500	5469234	1701	1701	1701	1700	159
652	20240228	090400	5198893	1700	1701	1701	1700	11
653	20240228	090300	5180183	1704	1701	1704	1701	132
654	20240228	090200	4955480	1701	1705	1705	1701	244
655	20240228	090100	4539705	1705	1705	1705	1705	1
656	20240228	090000	4538000	1717	1717	1717	1701	2644