KissMeData/215380/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203700	76318354	1880	1880	1880	1880	6480
3	20240228	203600	76318354	1880	1880	1880	1880	0
4	20240228	203500	76318354	1880	1880	1880	1880	0
5	20240228	203400	76318354	1880	1880	1880	1880	0
6	20240228	203300	76318354	1880	1880	1880	1880	0
7	20240228	203200	76318354	1880	1880	1880	1880	0
8	20240228	203100	76318354	1880	1880	1880	1880	0
9	20240228	203000	76318354	1880	1880	1880	1880	0
10	20240228	202900	76318354	1880	1880	1880	1880	0
11	20240228	202800	76318354	1880	1880	1880	1880	0
12	20240228	202700	76318354	1880	1880	1880	1880	0
13	20240228	202600	76318354	1880	1880	1880	1880	0
14	20240228	202500	76318354	1880	1880	1880	1880	0
15	20240228	202400	76318354	1880	1880	1880	1880	0
16	20240228	202300	76318354	1880	1880	1880	1880	0
17	20240228	202200	76318354	1880	1880	1880	1880	0
18	20240228	202100	76318354	1880	1880	1880	1880	0
19	20240228	202000	76318354	1880	1880	1880	1880	0
20	20240228	201900	76318354	1880	1880	1880	1880	0
21	20240228	201800	76318354	1880	1880	1880	1880	0
22	20240228	201700	76318354	1880	1880	1880	1880	0
23	20240228	201600	76318354	1880	1880	1880	1880	0
24	20240228	201500	76318354	1880	1880	1880	1880	0
25	20240228	201400	76318354	1880	1880	1880	1880	0
26	20240228	201300	76318354	1880	1880	1880	1880	0
27	20240228	201200	76318354	1880	1880	1880	1880	0
28	20240228	201100	76318354	1880	1880	1880	1880	0
29	20240228	201000	76318354	1880	1880	1880	1880	0
30	20240228	200900	76318354	1880	1880	1880	1880	0
31	20240228	200800	76318354	1880	1880	1880	1880	0
32	20240228	200700	76318354	1880	1880	1880	1880	6480
33	20240228	200600	76318354	1880	1880	1880	1880	0
34	20240228	200500	76318354	1880	1880	1880	1880	0
35	20240228	200400	76318354	1880	1880	1880	1880	0
36	20240228	200300	76318354	1880	1880	1880	1880	0
37	20240228	200200	76318354	1880	1880	1880	1880	0
38	20240228	200100	76318354	1880	1880	1880	1880	0
39	20240228	200000	76318354	1880	1880	1880	1880	0
40	20240228	195900	76318354	1880	1880	1880	1880	0
41	20240228	195800	76318354	1880	1880	1880	1880	0
42	20240228	195700	76318354	1880	1880	1880	1880	0
43	20240228	195600	76318354	1880	1880	1880	1880	0
44	20240228	195500	76318354	1880	1880	1880	1880	0
45	20240228	195400	76318354	1880	1880	1880	1880	0
46	20240228	195300	76318354	1880	1880	1880	1880	0
47	20240228	195200	76318354	1880	1880	1880	1880	0
48	20240228	195100	76318354	1880	1880	1880	1880	0
49	20240228	195000	76318354	1880	1880	1880	1880	0
50	20240228	194900	76318354	1880	1880	1880	1880	0
51	20240228	194800	76318354	1880	1880	1880	1880	0
52	20240228	194700	76318354	1880	1880	1880	1880	0
53	20240228	194600	76318354	1880	1880	1880	1880	0
54	20240228	194500	76318354	1880	1880	1880	1880	0
55	20240228	194400	76318354	1880	1880	1880	1880	0
56	20240228	194300	76318354	1880	1880	1880	1880	0
57	20240228	194200	76318354	1880	1880	1880	1880	0
58	20240228	194100	76318354	1880	1880	1880	1880	0
59	20240228	194000	76318354	1880	1880	1880	1880	0
60	20240228	193900	76318354	1880	1880	1880	1880	0
61	20240228	193800	76318354	1880	1880	1880	1880	0
62	20240228	193700	76318354	1880	1880	1880	1880	6480
63	20240228	193600	76318354	1880	1880	1880	1880	0
64	20240228	193500	76318354	1880	1880	1880	1880	0
65	20240228	193400	76318354	1880	1880	1880	1880	0
66	20240228	193300	76318354	1880	1880	1880	1880	0
67	20240228	193200	76318354	1880	1880	1880	1880	0
68	20240228	193100	76318354	1880	1880	1880	1880	0
69	20240228	193000	76318354	1880	1880	1880	1880	0
70	20240228	192900	76318354	1880	1880	1880	1880	0
71	20240228	192800	76318354	1880	1880	1880	1880	0
72	20240228	192700	76318354	1880	1880	1880	1880	0
73	20240228	192600	76318354	1880	1880	1880	1880	0
74	20240228	192500	76318354	1880	1880	1880	1880	0
75	20240228	192400	76318354	1880	1880	1880	1880	0
76	20240228	192300	76318354	1880	1880	1880	1880	0
77	20240228	192200	76318354	1880	1880	1880	1880	0
78	20240228	192100	76318354	1880	1880	1880	1880	0
79	20240228	192000	76318354	1880	1880	1880	1880	0
80	20240228	191900	76318354	1880	1880	1880	1880	0
81	20240228	191800	76318354	1880	1880	1880	1880	0
82	20240228	191700	76318354	1880	1880	1880	1880	0
83	20240228	191600	76318354	1880	1880	1880	1880	0
84	20240228	191500	76318354	1880	1880	1880	1880	0
85	20240228	191400	76318354	1880	1880	1880	1880	0
86	20240228	191300	76318354	1880	1880	1880	1880	0
87	20240228	191200	76318354	1880	1880	1880	1880	0
88	20240228	191100	76318354	1880	1880	1880	1880	0
89	20240228	191000	76318354	1880	1880	1880	1880	0
90	20240228	190900	76318354	1880	1880	1880	1880	0
91	20240228	190800	76318354	1880	1880	1880	1880	0
92	20240228	190700	76318354	1880	1880	1880	1880	6480
93	20240228	190600	76318354	1880	1880	1880	1880	0
94	20240228	190500	76318354	1880	1880	1880	1880	0
95	20240228	190400	76318354	1880	1880	1880	1880	0
96	20240228	190300	76318354	1880	1880	1880	1880	0
97	20240228	190200	76318354	1880	1880	1880	1880	0
98	20240228	190100	76318354	1880	1880	1880	1880	0
99	20240228	190000	76318354	1880	1880	1880	1880	0
100	20240228	185900	76318354	1880	1880	1880	1880	0
101	20240228	185800	76318354	1880	1880	1880	1880	0
102	20240228	185700	76318354	1880	1880	1880	1880	0
103	20240228	185600	76318354	1880	1880	1880	1880	0
104	20240228	185500	76318354	1880	1880	1880	1880	0
105	20240228	185400	76318354	1880	1880	1880	1880	0
106	20240228	185300	76318354	1880	1880	1880	1880	0
107	20240228	185200	76318354	1880	1880	1880	1880	0
108	20240228	185100	76318354	1880	1880	1880	1880	0
109	20240228	185000	76318354	1880	1880	1880	1880	0
110	20240228	184900	76318354	1880	1880	1880	1880	0
111	20240228	184800	76318354	1880	1880	1880	1880	0
112	20240228	184700	76318354	1880	1880	1880	1880	0
113	20240228	184600	76318354	1880	1880	1880	1880	0
114	20240228	184500	76318354	1880	1880	1880	1880	0
115	20240228	184400	76318354	1880	1880	1880	1880	0
116	20240228	184300	76318354	1880	1880	1880	1880	0
117	20240228	184200	76318354	1880	1880	1880	1880	0
118	20240228	184100	76318354	1880	1880	1880	1880	0
119	20240228	184000	76318354	1880	1880	1880	1880	0
120	20240228	183900	76318354	1880	1880	1880	1880	0
121	20240228	183800	76318354	1880	1880	1880	1880	0
122	20240228	183700	76318354	1880	1880	1880	1880	6480
123	20240228	183600	76318354	1880	1880	1880	1880	0
124	20240228	183500	76318354	1880	1880	1880	1880	0
125	20240228	183400	76318354	1880	1880	1880	1880	0
126	20240228	183300	76318354	1880	1880	1880	1880	0
127	20240228	183200	76318354	1880	1880	1880	1880	0
128	20240228	183100	76318354	1880	1880	1880	1880	0
129	20240228	183000	76318354	1880	1880	1880	1880	0
130	20240228	182900	76318354	1880	1880	1880	1880	0
131	20240228	182800	76318354	1880	1880	1880	1880	0
132	20240228	182700	76318354	1880	1880	1880	1880	0
133	20240228	182600	76318354	1880	1880	1880	1880	0
134	20240228	182500	76318354	1880	1880	1880	1880	0
135	20240228	182400	76318354	1880	1880	1880	1880	0
136	20240228	182300	76318354	1880	1880	1880	1880	0
137	20240228	182200	76318354	1880	1880	1880	1880	0
138	20240228	182100	76318354	1880	1880	1880	1880	0
139	20240228	182000	76318354	1880	1880	1880	1880	0
140	20240228	181900	76318354	1880	1880	1880	1880	0
141	20240228	181800	76318354	1880	1880	1880	1880	0
142	20240228	181700	76318354	1880	1880	1880	1880	0
143	20240228	181600	76318354	1880	1880	1880	1880	0
144	20240228	181500	76318354	1880	1880	1880	1880	0
145	20240228	181400	76318354	1880	1880	1880	1880	0
146	20240228	181300	76318354	1880	1880	1880	1880	0
147	20240228	181200	76318354	1880	1880	1880	1880	0
148	20240228	181100	76318354	1880	1880	1880	1880	0
149	20240228	181000	76318354	1880	1880	1880	1880	0
150	20240228	180900	76318354	1880	1880	1880	1880	0
151	20240228	180800	76318354	1880	1880	1880	1880	0
152	20240228	180700	76318354	1880	1880	1880	1880	6480
153	20240228	180600	76318354	1880	1880	1880	1880	0
154	20240228	180500	76318354	1880	1880	1880	1880	0
155	20240228	180400	76318354	1880	1880	1880	1880	0
156	20240228	180300	76318354	1880	1880	1880	1880	0
157	20240228	180200	76318354	1880	1880	1880	1880	0
158	20240228	180100	76318354	1880	1880	1880	1880	0
159	20240228	180000	76318354	1880	1880	1880	1880	0
160	20240228	175900	76318354	1880	1880	1880	1880	0
161	20240228	175800	76318354	1880	1880	1880	1880	0
162	20240228	175700	76318354	1880	1880	1880	1880	0
163	20240228	175600	76318354	1880	1880	1880	1880	0
164	20240228	175500	76318354	1880	1880	1880	1880	0
165	20240228	175400	76318354	1880	1880	1880	1880	0
166	20240228	175300	76318354	1880	1880	1880	1880	0
167	20240228	175200	76318354	1880	1880	1880	1880	0
168	20240228	175100	76318354	1880	1880	1880	1880	0
169	20240228	175000	76318354	1880	1880	1880	1880	0
170	20240228	174900	76318354	1880	1880	1880	1880	0
171	20240228	174800	76318354	1880	1880	1880	1880	0
172	20240228	174700	76318354	1880	1880	1880	1880	0
173	20240228	174600	76318354	1880	1880	1880	1880	0
174	20240228	174500	76318354	1880	1880	1880	1880	0
175	20240228	174400	76318354	1880	1880	1880	1880	0
176	20240228	174300	76318354	1880	1880	1880	1880	0
177	20240228	174200	76318354	1880	1880	1880	1880	0
178	20240228	174100	76318354	1880	1880	1880	1880	0
179	20240228	174000	76318354	1880	1880	1880	1880	0
180	20240228	173900	76318354	1880	1880	1880	1880	0
181	20240228	173800	76318354	1880	1880	1880	1880	0
182	20240228	173700	76318354	1880	1880	1880	1880	6480
183	20240228	173600	76318354	1880	1880	1880	1880	0
184	20240228	173500	76318354	1880	1880	1880	1880	0
185	20240228	173400	76318354	1880	1880	1880	1880	0
186	20240228	173300	76318354	1880	1880	1880	1880	0
187	20240228	173200	76318354	1880	1880	1880	1880	0
188	20240228	173100	76318354	1880	1880	1880	1880	0
189	20240228	173000	76318354	1880	1880	1880	1880	0
190	20240228	172900	76318354	1880	1880	1880	1880	0
191	20240228	172800	76318354	1880	1880	1880	1880	0
192	20240228	172700	76318354	1880	1880	1880	1880	0
193	20240228	172600	76318354	1880	1880	1880	1880	0
194	20240228	172500	76318354	1880	1880	1880	1880	0
195	20240228	172400	76318354	1880	1880	1880	1880	0
196	20240228	172300	76318354	1880	1880	1880	1880	0
197	20240228	172200	76318354	1880	1880	1880	1880	0
198	20240228	172100	76318354	1880	1880	1880	1880	0
199	20240228	172000	76318354	1880	1880	1880	1880	0
200	20240228	171900	76318354	1880	1880	1880	1880	0
201	20240228	171800	76318354	1880	1880	1880	1880	0
202	20240228	171700	76318354	1880	1880	1880	1880	0
203	20240228	171600	76318354	1880	1880	1880	1880	0
204	20240228	171500	76318354	1880	1880	1880	1880	0
205	20240228	171400	76318354	1880	1880	1880	1880	0
206	20240228	171300	76318354	1880	1880	1880	1880	0
207	20240228	171200	76318354	1880	1880	1880	1880	0
208	20240228	171100	76318354	1880	1880	1880	1880	0
209	20240228	171000	76318354	1880	1880	1880	1880	0
210	20240228	170900	76318354	1880	1880	1880	1880	0
211	20240228	170800	76318354	1880	1880	1880	1880	0
212	20240228	170700	76318354	1880	1880	1880	1880	6480
213	20240228	170600	76318354	1880	1880	1880	1880	0
214	20240228	170500	76318354	1880	1880	1880	1880	0
215	20240228	170400	76318354	1880	1880	1880	1880	0
216	20240228	170300	76318354	1880	1880	1880	1880	0
217	20240228	170200	76318354	1880	1880	1880	1880	0
218	20240228	170100	76318354	1880	1880	1880	1880	0
219	20240228	170000	76318354	1880	1880	1880	1880	0
220	20240228	165900	76318354	1880	1880	1880	1880	0
221	20240228	165800	76318354	1880	1880	1880	1880	0
222	20240228	165700	76318354	1880	1880	1880	1880	0
223	20240228	165600	76318354	1880	1880	1880	1880	0
224	20240228	165500	76318354	1880	1880	1880	1880	0
225	20240228	165400	76318354	1880	1880	1880	1880	0
226	20240228	165300	76318354	1880	1880	1880	1880	0
227	20240228	165200	76318354	1880	1880	1880	1880	0
228	20240228	165100	76318354	1880	1880	1880	1880	0
229	20240228	165000	76318354	1880	1880	1880	1880	0
230	20240228	164900	76318354	1880	1880	1880	1880	0
231	20240228	164800	76318354	1880	1880	1880	1880	0
232	20240228	164700	76318354	1880	1880	1880	1880	0
233	20240228	164600	76318354	1880	1880	1880	1880	0
234	20240228	164500	76318354	1880	1880	1880	1880	0
235	20240228	164400	76318354	1880	1880	1880	1880	0
236	20240228	164300	76318354	1880	1880	1880	1880	0
237	20240228	164200	76318354	1880	1880	1880	1880	0
238	20240228	164100	76318354	1880	1880	1880	1880	0
239	20240228	164000	76318354	1880	1880	1880	1880	0
240	20240228	163900	76318354	1880	1880	1880	1880	0
241	20240228	163800	76318354	1880	1880	1880	1880	0
242	20240228	163700	76318354	1880	1880	1880	1880	6480
243	20240228	163600	76318354	1880	1880	1880	1880	0
244	20240228	163500	76318354	1880	1880	1880	1880	0
245	20240228	163400	76318354	1880	1880	1880	1880	0
246	20240228	163300	76318354	1880	1880	1880	1880	0
247	20240228	163200	76318354	1880	1880	1880	1880	0
248	20240228	163100	76318354	1880	1880	1880	1880	0
249	20240228	163000	76318354	1880	1880	1880	1880	0
250	20240228	162900	76318354	1880	1880	1880	1880	0
251	20240228	162800	76318354	1880	1880	1880	1880	0
252	20240228	162700	76318354	1880	1880	1880	1880	0
253	20240228	162600	76318354	1880	1880	1880	1880	0
254	20240228	162500	76318354	1880	1880	1880	1880	0
255	20240228	162400	76318354	1880	1880	1880	1880	0
256	20240228	162300	76318354	1880	1880	1880	1880	0
257	20240228	162200	76318354	1880	1880	1880	1880	0
258	20240228	162100	76318354	1880	1880	1880	1880	0
259	20240228	162000	76318354	1880	1880	1880	1880	0
260	20240228	161900	76318354	1880	1880	1880	1880	0
261	20240228	161800	76318354	1880	1880	1880	1880	0
262	20240228	161700	76318354	1880	1880	1880	1880	0
263	20240228	161600	76318354	1880	1880	1880	1880	0
264	20240228	161500	76318354	1880	1880	1880	1880	0
265	20240228	161400	76318354	1880	1880	1880	1880	0
266	20240228	161300	76318354	1880	1880	1880	1880	0
267	20240228	161200	76318354	1880	1880	1880	1880	0
268	20240228	161100	76318354	1880	1880	1880	1880	0
269	20240228	161000	76318354	1880	1880	1880	1880	0
270	20240228	160900	76318354	1880	1880	1880	1880	0
271	20240228	160800	76318354	1880	1880	1880	1880	0
272	20240228	160700	76318354	1880	1880	1880	1880	6480
273	20240228	160600	76318354	1880	1880	1880	1880	0
274	20240228	160500	76318354	1880	1880	1880	1880	0
275	20240228	160400	76318354	1880	1880	1880	1880	0
276	20240228	160300	76318354	1880	1880	1880	1880	0
277	20240228	160200	76318354	1880	1880	1880	1880	0
278	20240228	160100	76318354	1880	1880	1880	1880	0
279	20240228	160000	76318354	1880	1880	1880	1880	0
280	20240228	155900	76318354	1880	1880	1880	1880	0
281	20240228	155800	76318354	1880	1880	1880	1880	0
282	20240228	155700	76318354	1880	1880	1880	1880	0
283	20240228	155600	76318354	1880	1880	1880	1880	0
284	20240228	155500	76318354	1880	1880	1880	1880	0
285	20240228	155400	76318354	1880	1880	1880	1880	0
286	20240228	155300	76318354	1880	1880	1880	1880	0
287	20240228	155200	76318354	1880	1880	1880	1880	0
288	20240228	155100	76318354	1880	1880	1880	1880	0
289	20240228	155000	76318354	1880	1880	1880	1880	0
290	20240228	154900	76318354	1880	1880	1880	1880	0
291	20240228	154800	76318354	1880	1880	1880	1880	0
292	20240228	154700	76318354	1880	1880	1880	1880	0
293	20240228	154600	76318354	1880	1880	1880	1880	0
294	20240228	154500	76318354	1880	1880	1880	1880	0
295	20240228	154400	76318354	1880	1880	1880	1880	0
296	20240228	154300	76318354	1880	1880	1880	1880	0
297	20240228	154200	76318354	1880	1880	1880	1880	0
298	20240228	154100	76318354	1880	1880	1880	1880	0
299	20240228	154000	76318354	1880	1880	1880	1880	0
300	20240228	153900	76318354	1880	1880	1880	1880	0
301	20240228	153800	76318354	1880	1880	1880	1880	0
302	20240228	153700	76318354	1880	1880	1880	1880	6480
303	20240228	153600	76318354	1880	1880	1880	1880	0
304	20240228	153500	76318354	1880	1880	1880	1880	0
305	20240228	153400	76318354	1880	1880	1880	1880	0
306	20240228	153300	76318354	1880	1880	1880	1880	0
307	20240228	153200	76318354	1880	1880	1880	1880	0
308	20240228	153100	76318354	1880	1880	1880	1880	0
309	20240228	153000	76318354	1880	1880	1880	1880	6480
310	20240228	152900	64135954	1887	1887	1887	1887	0
311	20240228	152800	64135954	1887	1887	1887	1887	0
312	20240228	152700	64135954	1887	1887	1887	1887	0
313	20240228	152600	64135954	1887	1887	1887	1887	0
314	20240228	152500	64135954	1887	1887	1887	1887	0
315	20240228	152400	64135954	1887	1887	1887	1887	0
316	20240228	152300	64135954	1887	1887	1887	1887	0
317	20240228	152200	64135954	1887	1887	1887	1887	0
318	20240228	152100	64135954	1887	1887	1887	1887	0
319	20240228	152000	64135954	1887	1887	1887	1887	0
320	20240228	151900	64135954	1887	1887	1888	1887	68
321	20240228	151800	64007621	1888	1888	1888	1888	0
322	20240228	151700	64007621	1888	1888	1888	1888	0
323	20240228	151600	64007621	1888	1888	1888	1888	0
324	20240228	151500	64007621	1888	1888	1888	1888	36
325	20240228	151400	63939653	1888	1888	1888	1888	0
326	20240228	151300	63939653	1888	1888	1888	1888	464
327	20240228	151200	63063621	1888	1888	1888	1888	6
328	20240228	151100	63052293	1888	1888	1888	1888	0
329	20240228	151000	63052293	1888	1888	1888	1888	67
330	20240228	150900	62925797	1895	1895	1895	1895	0
331	20240228	150800	62925797	1895	1895	1895	1895	0
332	20240228	150700	62925797	1895	1890	1895	1888	1771
333	20240228	150600	59575770	1893	1893	1893	1893	0
334	20240228	150500	59575770	1893	1893	1893	1893	102
335	20240228	150400	59382684	1893	1893	1893	1893	395
336	20240228	150300	58634949	1893	1893	1893	1893	0
337	20240228	150200	58634949	1893	1893	1893	1893	0
338	20240228	150100	58634949	1893	1893	1893	1893	0
339	20240228	150000	58634949	1893	1893	1893	1893	102
340	20240228	145900	58441863	1890	1890	1890	1890	0
341	20240228	145800	58441863	1890	1890	1890	1890	0
342	20240228	145700	58441863	1890	1890	1890	1890	39
343	20240228	145600	58368153	1890	1893	1893	1890	3
344	20240228	145500	58362480	1893	1893	1893	1893	0
345	20240228	145400	58362480	1893	1893	1893	1893	7
346	20240228	145300	58349229	1893	1893	1893	1893	0
347	20240228	145200	58349229	1893	1893	1893	1893	0
348	20240228	145100	58349229	1893	1893	1893	1893	1
349	20240228	145000	58347336	1893	1893	1893	1893	102
350	20240228	144900	58154250	1893	1893	1893	1893	0
351	20240228	144800	58154250	1893	1893	1893	1893	0
352	20240228	144700	58154250	1893	1893	1893	1893	1
353	20240228	144600	58152357	1893	1893	1893	1893	0
354	20240228	144500	58152357	1893	1893	1893	1893	0
355	20240228	144400	58152357	1893	1893	1893	1893	2
356	20240228	144300	58148571	1893	1893	1893	1893	0
357	20240228	144200	58148571	1893	1893	1893	1893	0
358	20240228	144100	58148571	1893	1893	1893	1893	0
359	20240228	144000	58148571	1893	1893	1893	1893	0
360	20240228	143900	58148571	1893	1893	1893	1893	0
361	20240228	143800	58148571	1893	1893	1893	1893	0
362	20240228	143700	58148571	1893	1893	1893	1893	0
363	20240228	143600	58148571	1893	1893	1893	1893	1
364	20240228	143500	58146678	1890	1890	1890	1890	0
365	20240228	143400	58146678	1890	1890	1890	1890	0
366	20240228	143300	58146678	1890	1890	1890	1890	0
367	20240228	143200	58146678	1890	1890	1890	1890	0
368	20240228	143100	58146678	1890	1890	1890	1890	0
369	20240228	143000	58146678	1890	1890	1890	1890	0
370	20240228	142900	58146678	1890	1890	1890	1890	0
371	20240228	142800	58146678	1890	1890	1890	1890	0
372	20240228	142700	58146678	1890	1890	1890	1890	0
373	20240228	142600	58146678	1890	1890	1890	1890	0
374	20240228	142500	58146678	1890	1890	1890	1890	0
375	20240228	142400	58146678	1890	1890	1890	1890	0
376	20240228	142300	58146678	1890	1890	1890	1890	0
377	20240228	142200	58146678	1890	1890	1890	1890	0
378	20240228	142100	58146678	1890	1890	1890	1890	0
379	20240228	142000	58146678	1890	1890	1890	1890	0
380	20240228	141900	58146678	1890	1890	1890	1890	0
381	20240228	141800	58146678	1890	1890	1890	1890	120
382	20240228	141700	57919878	1889	1889	1889	1889	0
383	20240228	141600	57919878	1889	1889	1889	1889	0
384	20240228	141500	57919878	1889	1889	1889	1889	0
385	20240228	141400	57919878	1889	1889	1889	1889	0
386	20240228	141300	57919878	1889	1889	1889	1889	0
387	20240228	141200	57919878	1889	1889	1889	1889	0
388	20240228	141100	57919878	1889	1889	1889	1889	0
389	20240228	141000	57919878	1889	1889	1889	1889	0
390	20240228	140900	57919878	1889	1889	1889	1889	0
391	20240228	140800	57919878	1889	1889	1889	1889	0
392	20240228	140700	57919878	1889	1889	1889	1889	530
393	20240228	140600	56918708	1894	1894	1894	1894	0
394	20240228	140500	56918708	1894	1894	1894	1894	0
395	20240228	140400	56918708	1894	1894	1894	1894	0
396	20240228	140300	56918708	1894	1894	1894	1894	7
397	20240228	140200	56905450	1888	1888	1888	1888	0
398	20240228	140100	56905450	1888	1888	1888	1888	0
399	20240228	140000	56905450	1888	1888	1888	1888	0
400	20240228	135900	56905450	1888	1888	1888	1888	0
401	20240228	135800	56905450	1888	1888	1888	1888	0
402	20240228	135700	56905450	1888	1891	1891	1888	6
403	20240228	135600	56894110	1894	1894	1894	1894	0
404	20240228	135500	56894110	1894	1894	1894	1894	0
405	20240228	135400	56894110	1894	1894	1894	1894	0
406	20240228	135300	56894110	1894	1894	1894	1894	0
407	20240228	135200	56894110	1894	1894	1894	1894	0
408	20240228	135100	56894110	1894	1894	1894	1894	0
409	20240228	135000	56894110	1894	1894	1894	1894	0
410	20240228	134900	56894110	1894	1894	1894	1894	0
411	20240228	134800	56894110	1894	1894	1894	1894	0
412	20240228	134700	56894110	1894	1894	1894	1894	0
413	20240228	134600	56894110	1894	1894	1894	1894	5
414	20240228	134500	56884640	1894	1894	1894	1894	0
415	20240228	134400	56884640	1894	1894	1894	1894	0
416	20240228	134300	56884640	1894	1894	1894	1894	0
417	20240228	134200	56884640	1894	1894	1894	1894	0
418	20240228	134100	56884640	1894	1894	1894	1894	0
419	20240228	134000	56884640	1894	1894	1894	1894	0
420	20240228	133900	56884640	1894	1894	1894	1894	0
421	20240228	133800	56884640	1894	1894	1894	1894	0
422	20240228	133700	56884640	1894	1894	1894	1894	0
423	20240228	133600	56884640	1894	1894	1894	1894	0
424	20240228	133500	56884640	1894	1894	1894	1894	0
425	20240228	133400	56884640	1894	1894	1894	1894	0
426	20240228	133300	56884640	1894	1894	1894	1894	0
427	20240228	133200	56884640	1894	1894	1894	1894	0
428	20240228	133100	56884640	1894	1894	1894	1894	0
429	20240228	133000	56884640	1894	1894	1894	1894	0
430	20240228	132900	56884640	1894	1894	1894	1894	0
431	20240228	132800	56884640	1894	1894	1894	1894	0
432	20240228	132700	56884640	1894	1894	1894	1894	5
433	20240228	132600	56875170	1894	1894	1894	1894	0
434	20240228	132500	56875170	1894	1894	1894	1894	29
435	20240228	132400	56820244	1898	1894	1898	1894	24
436	20240228	132300	56774778	1894	1894	1894	1894	0
437	20240228	132200	56774778	1894	1894	1894	1894	0
438	20240228	132100	56774778	1894	1894	1894	1894	0
439	20240228	132000	56774778	1894	1894	1894	1894	0
440	20240228	131900	56774778	1894	1894	1894	1894	0
441	20240228	131800	56774778	1894	1894	1894	1894	0
442	20240228	131700	56774778	1894	1894	1894	1894	0
443	20240228	131600	56774778	1894	1894	1894	1894	0
444	20240228	131500	56774778	1894	1894	1894	1894	0
445	20240228	131400	56774778	1894	1894	1894	1894	0
446	20240228	131300	56774778	1894	1894	1894	1894	0
447	20240228	131200	56774778	1894	1894	1894	1894	0
448	20240228	131100	56774778	1894	1894	1894	1894	12
449	20240228	131000	56752050	1885	1885	1885	1885	0
450	20240228	130900	56752050	1885	1885	1885	1885	0
451	20240228	130800	56752050	1885	1885	1885	1885	0
452	20240228	130700	56752050	1885	1885	1885	1885	0
453	20240228	130600	56752050	1885	1885	1885	1885	0
454	20240228	130500	56752050	1885	1885	1885	1885	0
455	20240228	130400	56752050	1885	1885	1885	1885	0
456	20240228	130300	56752050	1885	1885	1885	1885	0
457	20240228	130200	56752050	1885	1885	1885	1885	0
458	20240228	130100	56752050	1885	1885	1885	1885	0
459	20240228	130000	56752050	1885	1885	1885	1885	0
460	20240228	125900	56752050	1885	1885	1885	1885	0
461	20240228	125800	56752050	1885	1885	1885	1885	0
462	20240228	125700	56752050	1885	1885	1885	1885	0
463	20240228	125600	56752050	1885	1885	1885	1885	0
464	20240228	125500	56752050	1885	1885	1885	1885	438
465	20240228	125400	55926420	1885	1885	1885	1885	0
466	20240228	125300	55926420	1885	1885	1885	1885	0
467	20240228	125200	55926420	1885	1885	1885	1885	0
468	20240228	125100	55926420	1885	1885	1885	1885	0
469	20240228	125000	55926420	1885	1886	1886	1885	664
470	20240228	124900	54674760	1885	1885	1885	1885	0
471	20240228	124800	54674760	1885	1885	1885	1885	0
472	20240228	124700	54674760	1885	1885	1885	1885	0
473	20240228	124600	54674760	1885	1885	1885	1885	0
474	20240228	124500	54674760	1885	1885	1885	1885	0
475	20240228	124400	54674760	1885	1885	1885	1885	0
476	20240228	124300	54674760	1885	1885	1885	1885	0
477	20240228	124200	54674760	1885	1885	1885	1885	0
478	20240228	124100	54674760	1885	1886	1886	1885	300
479	20240228	124000	54109240	1885	1885	1885	1885	0
480	20240228	123900	54109240	1885	1885	1885	1885	0
481	20240228	123800	54109240	1885	1885	1885	1885	0
482	20240228	123700	54109240	1885	1885	1885	1885	0
483	20240228	123600	54109240	1885	1885	1885	1885	0
484	20240228	123500	54109240	1885	1885	1885	1885	0
485	20240228	123400	54109240	1885	1885	1885	1885	0
486	20240228	123300	54109240	1885	1890	1890	1885	2447
487	20240228	123200	49489957	1890	1890	1890	1890	0
488	20240228	123100	49489957	1890	1890	1890	1890	0
489	20240228	123000	49489957	1890	1890	1890	1890	0
490	20240228	122900	49489957	1890	1890	1890	1890	0
491	20240228	122800	49489957	1890	1891	1891	1890	600
492	20240228	122700	48355447	1898	1898	1898	1898	0
493	20240228	122600	48355447	1898	1898	1898	1898	0
494	20240228	122500	48355447	1898	1898	1898	1898	0
495	20240228	122400	48355447	1898	1898	1898	1898	0
496	20240228	122300	48355447	1898	1898	1898	1898	0
497	20240228	122200	48355447	1898	1898	1898	1898	0
498	20240228	122100	48355447	1898	1898	1898	1898	0
499	20240228	122000	48355447	1898	1898	1898	1898	0
500	20240228	121900	48355447	1898	1898	1898	1898	0
501	20240228	121800	48355447	1898	1898	1898	1898	0
502	20240228	121700	48355447	1898	1898	1898	1898	0
503	20240228	121600	48355447	1898	1898	1898	1898	0
504	20240228	121500	48355447	1898	1897	1898	1897	1100
505	20240228	121400	46267787	1890	1886	1890	1886	1081
506	20240228	121300	44226625	1885	1885	1885	1885	0
507	20240228	121200	44226625	1885	1885	1885	1885	1
508	20240228	121100	44224740	1885	1885	1885	1885	4
509	20240228	121000	44217200	1885	1885	1885	1885	5
510	20240228	120900	44207775	1885	1886	1886	1885	120
511	20240228	120800	43981456	1886	1886	1886	1886	0
512	20240228	120700	43981456	1886	1886	1886	1886	0
513	20240228	120600	43981456	1886	1886	1886	1886	0
514	20240228	120500	43981456	1886	1886	1886	1886	0
515	20240228	120400	43981456	1886	1886	1886	1886	0
516	20240228	120300	43981456	1886	1886	1886	1886	200
517	20240228	120200	43604256	1886	1887	1887	1886	305
518	20240228	120100	43028722	1888	1888	1888	1888	0
519	20240228	120000	43028722	1888	1888	1888	1888	0
520	20240228	115900	43028722	1888	1888	1888	1888	0
521	20240228	115800	43028722	1888	1888	1888	1888	67
522	20240228	115700	42902226	1888	1888	1888	1888	0
523	20240228	115600	42902226	1888	1888	1888	1888	0
524	20240228	115500	42902226	1888	1888	1888	1888	0
525	20240228	115400	42902226	1888	1888	1888	1888	5
526	20240228	115300	42892786	1888	1888	1888	1888	0
527	20240228	115200	42892786	1888	1888	1888	1888	146
528	20240228	115100	42617138	1888	1888	1888	1888	0
529	20240228	115000	42617138	1888	1888	1888	1888	0
530	20240228	114900	42617138	1888	1888	1888	1888	0
531	20240228	114800	42617138	1888	1888	1888	1888	0
532	20240228	114700	42617138	1888	1888	1888	1888	0
533	20240228	114600	42617138	1888	1888	1888	1888	0
534	20240228	114500	42617138	1888	1888	1888	1888	0
535	20240228	114400	42617138	1888	1889	1889	1888	758
536	20240228	114300	41185746	1890	1890	1890	1890	0
537	20240228	114200	41185746	1890	1890	1890	1890	0
538	20240228	114100	41185746	1890	1890	1890	1890	0
539	20240228	114000	41185746	1890	1890	1890	1890	0
540	20240228	113900	41185746	1890	1890	1890	1890	0
541	20240228	113800	41185746	1890	1890	1890	1890	0
542	20240228	113700	41185746	1890	1890	1890	1890	0
543	20240228	113600	41185746	1890	1890	1890	1890	0
544	20240228	113500	41185746	1890	1890	1890	1890	0
545	20240228	113400	41185746	1890	1890	1890	1890	0
546	20240228	113300	41185746	1890	1890	1890	1890	0
547	20240228	113200	41185746	1890	1890	1890	1890	0
548	20240228	113100	41185746	1890	1890	1890	1890	700
549	20240228	113000	39862746	1889	1889	1889	1889	5
550	20240228	112900	39853301	1889	1889	1889	1889	51
551	20240228	112800	39756962	1889	1889	1889	1889	1
552	20240228	112700	39755073	1889	1889	1889	1889	0
553	20240228	112600	39755073	1889	1889	1889	1889	0
554	20240228	112500	39755073	1889	1889	1889	1889	5
555	20240228	112400	39745628	1889	1889	1889	1889	0
556	20240228	112300	39745628	1889	1889	1889	1889	0
557	20240228	112200	39745628	1889	1889	1889	1889	3
558	20240228	112100	39739961	1889	1889	1889	1889	5
559	20240228	112000	39730516	1889	1889	1889	1889	45
560	20240228	111900	39645511	1889	1889	1889	1889	0
561	20240228	111800	39645511	1889	1889	1889	1889	6
562	20240228	111700	39634177	1889	1889	1889	1889	7
563	20240228	111600	39620954	1889	1889	1889	1889	5
564	20240228	111500	39611509	1889	1890	1890	1889	385
565	20240228	111400	38883942	1890	1892	1892	1890	534
566	20240228	111300	37874422	1891	1891	1891	1891	0
567	20240228	111200	37874422	1891	1891	1891	1891	0
568	20240228	111100	37874422	1891	1891	1891	1891	0
569	20240228	111000	37874422	1891	1891	1891	1891	0
570	20240228	110900	37874422	1891	1891	1891	1891	0
571	20240228	110800	37874422	1891	1891	1891	1891	0
572	20240228	110700	37874422	1891	1891	1891	1891	0
573	20240228	110600	37874422	1891	1891	1891	1891	48
574	20240228	110500	37783654	1891	1891	1891	1891	5
575	20240228	110400	37774199	1891	1891	1891	1891	0
576	20240228	110300	37774199	1891	1891	1891	1891	0
577	20240228	110200	37774199	1891	1891	1891	1891	0
578	20240228	110100	37774199	1891	1891	1891	1891	0
579	20240228	110000	37774199	1891	1891	1891	1891	42
580	20240228	105900	37694777	1900	1900	1900	1900	0
581	20240228	105800	37694777	1900	1900	1900	1900	0
582	20240228	105700	37694777	1900	1900	1900	1900	0
583	20240228	105600	37694777	1900	1900	1900	1900	0
584	20240228	105500	37694777	1900	1900	1900	1900	30
585	20240228	105400	37637777	1901	1901	1901	1901	0
586	20240228	105300	37637777	1901	1901	1901	1901	0
587	20240228	105200	37637777	1901	1901	1901	1901	0
588	20240228	105100	37637777	1901	1901	1901	1901	0
589	20240228	105000	37637777	1901	1901	1901	1901	0
590	20240228	104900	37637777	1901	1901	1901	1901	0
591	20240228	104800	37637777	1901	1901	1901	1901	0
592	20240228	104700	37637777	1901	1901	1901	1901	0
593	20240228	104600	37637777	1901	1901	1901	1901	0
594	20240228	104500	37637777	1901	1901	1901	1901	0
595	20240228	104400	37637777	1901	1901	1901	1901	0
596	20240228	104300	37637777	1901	1901	1901	1901	0
597	20240228	104200	37637777	1901	1901	1901	1901	0
598	20240228	104100	37637777	1901	1901	1901	1901	0
599	20240228	104000	37637777	1901	1901	1901	1901	0
600	20240228	103900	37637777	1901	1901	1901	1901	0
601	20240228	103800	37637777	1901	1901	1901	1901	0
602	20240228	103700	37637777	1901	1901	1901	1901	0
603	20240228	103600	37637777	1901	1901	1901	1901	0
604	20240228	103500	37637777	1901	1901	1901	1901	0
605	20240228	103400	37637777	1901	1900	1901	1900	22
606	20240228	103300	37595969	1890	1890	1890	1890	0
607	20240228	103200	37595969	1890	1890	1890	1890	0
608	20240228	103100	37595969	1890	1890	1890	1890	0
609	20240228	103000	37595969	1890	1890	1890	1890	0
610	20240228	102900	37595969	1890	1890	1890	1890	0
611	20240228	102800	37595969	1890	1890	1890	1890	0
612	20240228	102700	37595969	1890	1890	1890	1890	0
613	20240228	102600	37595969	1890	1890	1890	1890	0
614	20240228	102500	37595969	1890	1890	1890	1890	0
615	20240228	102400	37595969	1890	1890	1890	1890	4
616	20240228	102300	37588409	1890	1890	1890	1890	0
617	20240228	102200	37588409	1890	1890	1890	1890	0
618	20240228	102100	37588409	1890	1890	1890	1890	202
619	20240228	102000	37206629	1890	1890	1890	1890	635
620	20240228	101900	36006479	1890	1890	1890	1890	0
621	20240228	101800	36006479	1890	1890	1890	1890	0
622	20240228	101700	36006479	1890	1890	1890	1890	0
623	20240228	101600	36006479	1890	1890	1890	1890	0
624	20240228	101500	36006479	1890	1890	1890	1890	0
625	20240228	101400	36006479	1890	1890	1890	1890	0
626	20240228	101300	36006479	1890	1890	1890	1890	0
627	20240228	101200	36006479	1890	1890	1890	1890	800
628	20240228	101100	34494479	1902	1902	1902	1902	0
629	20240228	101000	34494479	1902	1902	1902	1902	0
630	20240228	100900	34494479	1902	1902	1902	1902	1
631	20240228	100800	34492577	1902	1902	1902	1902	0
632	20240228	100700	34492577	1902	1902	1902	1902	0
633	20240228	100600	34492577	1902	1902	1902	1902	0
634	20240228	100500	34492577	1902	1902	1902	1902	0
635	20240228	100400	34492577	1902	1902	1902	1902	0
636	20240228	100300	34492577	1902	1902	1902	1902	1
637	20240228	100200	34490675	1890	1890	1890	1890	421
638	20240228	100100	33694985	1890	1890	1890	1890	147
639	20240228	100000	33417155	1890	1890	1890	1890	83
640	20240228	095900	33260285	1890	1893	1893	1890	900
641	20240228	095800	31557829	1893	1893	1893	1893	150
642	20240228	095700	31273879	1892	1892	1892	1892	0
643	20240228	095600	31273879	1892	1892	1892	1892	0
644	20240228	095500	31273879	1892	1892	1892	1892	100
645	20240228	095400	31084679	1903	1903	1903	1903	1
646	20240228	095300	31082776	1903	1903	1903	1903	0
647	20240228	095200	31082776	1903	1900	1903	1900	709
648	20240228	095100	29733864	1891	1891	1891	1891	0
649	20240228	095000	29733864	1891	1891	1891	1891	4
650	20240228	094900	29726300	1890	1890	1890	1890	0
651	20240228	094800	29726300	1890	1890	1890	1890	75
652	20240228	094700	29584550	1900	1900	1900	1900	20
653	20240228	094600	29546550	1900	1900	1900	1900	62
654	20240228	094500	29428750	1900	1887	1900	1887	10763
655	20240228	094400	9117673	1887	1887	1887	1887	0
656	20240228	094300	9117673	1887	1887	1887	1887	0
657	20240228	094200	9117673	1887	1887	1887	1887	1087
658	20240228	094100	7066504	1887	1880	1887	1880	120
659	20240228	094000	6840764	1878	1878	1878	1878	0
660	20240228	093900	6840764	1878	1878	1878	1878	0
661	20240228	093800	6840764	1878	1878	1878	1878	0
662	20240228	093700	6840764	1878	1878	1878	1878	0
663	20240228	093600	6840764	1878	1878	1878	1878	0
664	20240228	093500	6840764	1878	1878	1878	1878	60
665	20240228	093400	6728084	1878	1878	1878	1878	0
666	20240228	093300	6728084	1878	1878	1878	1878	0
667	20240228	093200	6728084	1878	1878	1878	1878	230
668	20240228	093100	6296144	1888	1888	1888	1888	0
669	20240228	093000	6296144	1888	1888	1888	1888	0
670	20240228	092900	6296144	1888	1888	1888	1888	0
671	20240228	092800	6296144	1888	1888	1888	1888	0
672	20240228	092700	6296144	1888	1888	1888	1888	0
673	20240228	092600	6296144	1888	1888	1888	1888	0
674	20240228	092500	6296144	1888	1888	1888	1888	0
675	20240228	092400	6296144	1888	1888	1888	1888	50
676	20240228	092300	6201744	1888	1878	1888	1878	2073
677	20240228	092200	2308250	1875	1880	1880	1875	164
678	20240228	092100	2000685	1880	1880	1880	1880	0
679	20240228	092000	2000685	1880	1880	1880	1880	45
680	20240228	091900	1916085	1880	1880	1880	1880	0
681	20240228	091800	1916085	1880	1880	1880	1880	0
682	20240228	091700	1916085	1880	1880	1880	1880	3
683	20240228	091600	1910445	1880	1880	1880	1880	2
684	20240228	091500	1906685	1880	1880	1880	1880	0
685	20240228	091400	1906685	1880	1880	1880	1880	10
686	20240228	091300	1887885	1880	1880	1880	1880	3
687	20240228	091200	1882245	1880	1880	1880	1880	0
688	20240228	091100	1882245	1880	1880	1880	1880	24
689	20240228	091000	1837125	1880	1880	1880	1880	2
690	20240228	090900	1833365	1890	1890	1890	1890	0
691	20240228	090800	1833365	1890	1890	1890	1890	2
692	20240228	090700	1829585	1890	1890	1890	1890	1
693	20240228	090600	1827695	1890	1891	1891	1887	526
694	20240228	090500	833524	1902	1902	1902	1902	0
695	20240228	090400	833524	1902	1902	1902	1902	0
696	20240228	090300	833524	1902	1902	1902	1902	2
697	20240228	090200	829720	1890	1891	1891	1890	150
698	20240228	090100	546210	1890	1890	1890	1890	0
699	20240228	090000	546210	1890	1890	1890	1890	289