KissMeData/340440/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211100	88526518	1779	1779	1779	1779	2255
3	20240228	211000	88526518	1779	1779	1779	1779	0
4	20240228	210900	88526518	1779	1779	1779	1779	0
5	20240228	210800	88526518	1779	1779	1779	1779	0
6	20240228	210700	88526518	1779	1779	1779	1779	0
7	20240228	210600	88526518	1779	1779	1779	1779	0
8	20240228	210500	88526518	1779	1779	1779	1779	0
9	20240228	210400	88526518	1779	1779	1779	1779	0
10	20240228	210300	88526518	1779	1779	1779	1779	0
11	20240228	210200	88526518	1779	1779	1779	1779	0
12	20240228	210100	88526518	1779	1779	1779	1779	0
13	20240228	210000	88526518	1779	1779	1779	1779	0
14	20240228	205900	88526518	1779	1779	1779	1779	0
15	20240228	205800	88526518	1779	1779	1779	1779	0
16	20240228	205700	88526518	1779	1779	1779	1779	0
17	20240228	205600	88526518	1779	1779	1779	1779	0
18	20240228	205500	88526518	1779	1779	1779	1779	0
19	20240228	205400	88526518	1779	1779	1779	1779	0
20	20240228	205300	88526518	1779	1779	1779	1779	0
21	20240228	205200	88526518	1779	1779	1779	1779	0
22	20240228	205100	88526518	1779	1779	1779	1779	0
23	20240228	205000	88526518	1779	1779	1779	1779	0
24	20240228	204900	88526518	1779	1779	1779	1779	0
25	20240228	204800	88526518	1779	1779	1779	1779	0
26	20240228	204700	88526518	1779	1779	1779	1779	0
27	20240228	204600	88526518	1779	1779	1779	1779	0
28	20240228	204500	88526518	1779	1779	1779	1779	0
29	20240228	204400	88526518	1779	1779	1779	1779	0
30	20240228	204300	88526518	1779	1779	1779	1779	0
31	20240228	204200	88526518	1779	1779	1779	1779	0
32	20240228	204100	88526518	1779	1779	1779	1779	2255
33	20240228	204000	88526518	1779	1779	1779	1779	0
34	20240228	203900	88526518	1779	1779	1779	1779	0
35	20240228	203800	88526518	1779	1779	1779	1779	0
36	20240228	203700	88526518	1779	1779	1779	1779	0
37	20240228	203600	88526518	1779	1779	1779	1779	0
38	20240228	203500	88526518	1779	1779	1779	1779	0
39	20240228	203400	88526518	1779	1779	1779	1779	0
40	20240228	203300	88526518	1779	1779	1779	1779	0
41	20240228	203200	88526518	1779	1779	1779	1779	0
42	20240228	203100	88526518	1779	1779	1779	1779	0
43	20240228	203000	88526518	1779	1779	1779	1779	0
44	20240228	202900	88526518	1779	1779	1779	1779	0
45	20240228	202800	88526518	1779	1779	1779	1779	0
46	20240228	202700	88526518	1779	1779	1779	1779	0
47	20240228	202600	88526518	1779	1779	1779	1779	0
48	20240228	202500	88526518	1779	1779	1779	1779	0
49	20240228	202400	88526518	1779	1779	1779	1779	0
50	20240228	202300	88526518	1779	1779	1779	1779	0
51	20240228	202200	88526518	1779	1779	1779	1779	0
52	20240228	202100	88526518	1779	1779	1779	1779	0
53	20240228	202000	88526518	1779	1779	1779	1779	0
54	20240228	201900	88526518	1779	1779	1779	1779	0
55	20240228	201800	88526518	1779	1779	1779	1779	0
56	20240228	201700	88526518	1779	1779	1779	1779	0
57	20240228	201600	88526518	1779	1779	1779	1779	0
58	20240228	201500	88526518	1779	1779	1779	1779	0
59	20240228	201400	88526518	1779	1779	1779	1779	0
60	20240228	201300	88526518	1779	1779	1779	1779	0
61	20240228	201200	88526518	1779	1779	1779	1779	0
62	20240228	201100	88526518	1779	1779	1779	1779	2255
63	20240228	201000	88526518	1779	1779	1779	1779	0
64	20240228	200900	88526518	1779	1779	1779	1779	0
65	20240228	200800	88526518	1779	1779	1779	1779	0
66	20240228	200700	88526518	1779	1779	1779	1779	0
67	20240228	200600	88526518	1779	1779	1779	1779	0
68	20240228	200500	88526518	1779	1779	1779	1779	0
69	20240228	200400	88526518	1779	1779	1779	1779	0
70	20240228	200300	88526518	1779	1779	1779	1779	0
71	20240228	200200	88526518	1779	1779	1779	1779	0
72	20240228	200100	88526518	1779	1779	1779	1779	0
73	20240228	200000	88526518	1779	1779	1779	1779	0
74	20240228	195900	88526518	1779	1779	1779	1779	0
75	20240228	195800	88526518	1779	1779	1779	1779	0
76	20240228	195700	88526518	1779	1779	1779	1779	0
77	20240228	195600	88526518	1779	1779	1779	1779	0
78	20240228	195500	88526518	1779	1779	1779	1779	0
79	20240228	195400	88526518	1779	1779	1779	1779	0
80	20240228	195300	88526518	1779	1779	1779	1779	0
81	20240228	195200	88526518	1779	1779	1779	1779	0
82	20240228	195100	88526518	1779	1779	1779	1779	0
83	20240228	195000	88526518	1779	1779	1779	1779	0
84	20240228	194900	88526518	1779	1779	1779	1779	0
85	20240228	194800	88526518	1779	1779	1779	1779	0
86	20240228	194700	88526518	1779	1779	1779	1779	0
87	20240228	194600	88526518	1779	1779	1779	1779	0
88	20240228	194500	88526518	1779	1779	1779	1779	0
89	20240228	194400	88526518	1779	1779	1779	1779	0
90	20240228	194300	88526518	1779	1779	1779	1779	0
91	20240228	194200	88526518	1779	1779	1779	1779	0
92	20240228	194100	88526518	1779	1779	1779	1779	2255
93	20240228	194000	88526518	1779	1779	1779	1779	0
94	20240228	193900	88526518	1779	1779	1779	1779	0
95	20240228	193800	88526518	1779	1779	1779	1779	0
96	20240228	193700	88526518	1779	1779	1779	1779	0
97	20240228	193600	88526518	1779	1779	1779	1779	0
98	20240228	193500	88526518	1779	1779	1779	1779	0
99	20240228	193400	88526518	1779	1779	1779	1779	0
100	20240228	193300	88526518	1779	1779	1779	1779	0
101	20240228	193200	88526518	1779	1779	1779	1779	0
102	20240228	193100	88526518	1779	1779	1779	1779	0
103	20240228	193000	88526518	1779	1779	1779	1779	0
104	20240228	192900	88526518	1779	1779	1779	1779	0
105	20240228	192800	88526518	1779	1779	1779	1779	0
106	20240228	192700	88526518	1779	1779	1779	1779	0
107	20240228	192600	88526518	1779	1779	1779	1779	0
108	20240228	192500	88526518	1779	1779	1779	1779	0
109	20240228	192400	88526518	1779	1779	1779	1779	0
110	20240228	192300	88526518	1779	1779	1779	1779	0
111	20240228	192200	88526518	1779	1779	1779	1779	0
112	20240228	192100	88526518	1779	1779	1779	1779	0
113	20240228	192000	88526518	1779	1779	1779	1779	0
114	20240228	191900	88526518	1779	1779	1779	1779	0
115	20240228	191800	88526518	1779	1779	1779	1779	0
116	20240228	191700	88526518	1779	1779	1779	1779	0
117	20240228	191600	88526518	1779	1779	1779	1779	0
118	20240228	191500	88526518	1779	1779	1779	1779	0
119	20240228	191400	88526518	1779	1779	1779	1779	0
120	20240228	191300	88526518	1779	1779	1779	1779	0
121	20240228	191200	88526518	1779	1779	1779	1779	0
122	20240228	191100	88526518	1779	1779	1779	1779	2255
123	20240228	191000	88526518	1779	1779	1779	1779	0
124	20240228	190900	88526518	1779	1779	1779	1779	0
125	20240228	190800	88526518	1779	1779	1779	1779	0
126	20240228	190700	88526518	1779	1779	1779	1779	0
127	20240228	190600	88526518	1779	1779	1779	1779	0
128	20240228	190500	88526518	1779	1779	1779	1779	0
129	20240228	190400	88526518	1779	1779	1779	1779	0
130	20240228	190300	88526518	1779	1779	1779	1779	0
131	20240228	190200	88526518	1779	1779	1779	1779	0
132	20240228	190100	88526518	1779	1779	1779	1779	0
133	20240228	190000	88526518	1779	1779	1779	1779	0
134	20240228	185900	88526518	1779	1779	1779	1779	0
135	20240228	185800	88526518	1779	1779	1779	1779	0
136	20240228	185700	88526518	1779	1779	1779	1779	0
137	20240228	185600	88526518	1779	1779	1779	1779	0
138	20240228	185500	88526518	1779	1779	1779	1779	0
139	20240228	185400	88526518	1779	1779	1779	1779	0
140	20240228	185300	88526518	1779	1779	1779	1779	0
141	20240228	185200	88526518	1779	1779	1779	1779	0
142	20240228	185100	88526518	1779	1779	1779	1779	0
143	20240228	185000	88526518	1779	1779	1779	1779	0
144	20240228	184900	88526518	1779	1779	1779	1779	0
145	20240228	184800	88526518	1779	1779	1779	1779	0
146	20240228	184700	88526518	1779	1779	1779	1779	0
147	20240228	184600	88526518	1779	1779	1779	1779	0
148	20240228	184500	88526518	1779	1779	1779	1779	0
149	20240228	184400	88526518	1779	1779	1779	1779	0
150	20240228	184300	88526518	1779	1779	1779	1779	0
151	20240228	184200	88526518	1779	1779	1779	1779	0
152	20240228	184100	88526518	1779	1779	1779	1779	2255
153	20240228	184000	88526518	1779	1779	1779	1779	0
154	20240228	183900	88526518	1779	1779	1779	1779	0
155	20240228	183800	88526518	1779	1779	1779	1779	0
156	20240228	183700	88526518	1779	1779	1779	1779	0
157	20240228	183600	88526518	1779	1779	1779	1779	0
158	20240228	183500	88526518	1779	1779	1779	1779	0
159	20240228	183400	88526518	1779	1779	1779	1779	0
160	20240228	183300	88526518	1779	1779	1779	1779	0
161	20240228	183200	88526518	1779	1779	1779	1779	0
162	20240228	183100	88526518	1779	1779	1779	1779	0
163	20240228	183000	88526518	1779	1779	1779	1779	0
164	20240228	182900	88526518	1779	1779	1779	1779	0
165	20240228	182800	88526518	1779	1779	1779	1779	0
166	20240228	182700	88526518	1779	1779	1779	1779	0
167	20240228	182600	88526518	1779	1779	1779	1779	0
168	20240228	182500	88526518	1779	1779	1779	1779	0
169	20240228	182400	88526518	1779	1779	1779	1779	0
170	20240228	182300	88526518	1779	1779	1779	1779	0
171	20240228	182200	88526518	1779	1779	1779	1779	0
172	20240228	182100	88526518	1779	1779	1779	1779	0
173	20240228	182000	88526518	1779	1779	1779	1779	0
174	20240228	181900	88526518	1779	1779	1779	1779	0
175	20240228	181800	88526518	1779	1779	1779	1779	0
176	20240228	181700	88526518	1779	1779	1779	1779	0
177	20240228	181600	88526518	1779	1779	1779	1779	0
178	20240228	181500	88526518	1779	1779	1779	1779	0
179	20240228	181400	88526518	1779	1779	1779	1779	0
180	20240228	181300	88526518	1779	1779	1779	1779	0
181	20240228	181200	88526518	1779	1779	1779	1779	0
182	20240228	181100	88526518	1779	1779	1779	1779	2255
183	20240228	181000	88526518	1779	1779	1779	1779	0
184	20240228	180900	88526518	1779	1779	1779	1779	0
185	20240228	180800	88526518	1779	1779	1779	1779	0
186	20240228	180700	88526518	1779	1779	1779	1779	0
187	20240228	180600	88526518	1779	1779	1779	1779	0
188	20240228	180500	88526518	1779	1779	1779	1779	0
189	20240228	180400	88526518	1779	1779	1779	1779	0
190	20240228	180300	88526518	1779	1779	1779	1779	0
191	20240228	180200	88526518	1779	1779	1779	1779	0
192	20240228	180100	88526518	1779	1779	1779	1779	0
193	20240228	180000	88526518	1779	1779	1779	1779	0
194	20240228	175900	88526518	1779	1779	1779	1779	0
195	20240228	175800	88526518	1779	1779	1779	1779	0
196	20240228	175700	88526518	1779	1779	1779	1779	0
197	20240228	175600	88526518	1779	1779	1779	1779	0
198	20240228	175500	88526518	1779	1779	1779	1779	0
199	20240228	175400	88526518	1779	1779	1779	1779	0
200	20240228	175300	88526518	1779	1779	1779	1779	0
201	20240228	175200	88526518	1779	1779	1779	1779	0
202	20240228	175100	88526518	1779	1779	1779	1779	0
203	20240228	175000	88526518	1779	1779	1779	1779	0
204	20240228	174900	88526518	1779	1779	1779	1779	0
205	20240228	174800	88526518	1779	1779	1779	1779	0
206	20240228	174700	88526518	1779	1779	1779	1779	0
207	20240228	174600	88526518	1779	1779	1779	1779	0
208	20240228	174500	88526518	1779	1779	1779	1779	0
209	20240228	174400	88526518	1779	1779	1779	1779	0
210	20240228	174300	88526518	1779	1779	1779	1779	0
211	20240228	174200	88526518	1779	1779	1779	1779	0
212	20240228	174100	88526518	1779	1779	1779	1779	2255
213	20240228	174000	88526518	1779	1779	1779	1779	0
214	20240228	173900	88526518	1779	1779	1779	1779	0
215	20240228	173800	88526518	1779	1779	1779	1779	0
216	20240228	173700	88526518	1779	1779	1779	1779	0
217	20240228	173600	88526518	1779	1779	1779	1779	0
218	20240228	173500	88526518	1779	1779	1779	1779	0
219	20240228	173400	88526518	1779	1779	1779	1779	0
220	20240228	173300	88526518	1779	1779	1779	1779	0
221	20240228	173200	88526518	1779	1779	1779	1779	0
222	20240228	173100	88526518	1779	1779	1779	1779	0
223	20240228	173000	88526518	1779	1779	1779	1779	0
224	20240228	172900	88526518	1779	1779	1779	1779	0
225	20240228	172800	88526518	1779	1779	1779	1779	0
226	20240228	172700	88526518	1779	1779	1779	1779	0
227	20240228	172600	88526518	1779	1779	1779	1779	0
228	20240228	172500	88526518	1779	1779	1779	1779	0
229	20240228	172400	88526518	1779	1779	1779	1779	0
230	20240228	172300	88526518	1779	1779	1779	1779	0
231	20240228	172200	88526518	1779	1779	1779	1779	0
232	20240228	172100	88526518	1779	1779	1779	1779	0
233	20240228	172000	88526518	1779	1779	1779	1779	0
234	20240228	171900	88526518	1779	1779	1779	1779	0
235	20240228	171800	88526518	1779	1779	1779	1779	0
236	20240228	171700	88526518	1779	1779	1779	1779	0
237	20240228	171600	88526518	1779	1779	1779	1779	0
238	20240228	171500	88526518	1779	1779	1779	1779	0
239	20240228	171400	88526518	1779	1779	1779	1779	0
240	20240228	171300	88526518	1779	1779	1779	1779	0
241	20240228	171200	88526518	1779	1779	1779	1779	0
242	20240228	171100	88526518	1779	1779	1779	1779	2255
243	20240228	171000	88526518	1779	1779	1779	1779	0
244	20240228	170900	88526518	1779	1779	1779	1779	0
245	20240228	170800	88526518	1779	1779	1779	1779	0
246	20240228	170700	88526518	1779	1779	1779	1779	0
247	20240228	170600	88526518	1779	1779	1779	1779	0
248	20240228	170500	88526518	1779	1779	1779	1779	0
249	20240228	170400	88526518	1779	1779	1779	1779	0
250	20240228	170300	88526518	1779	1779	1779	1779	0
251	20240228	170200	88526518	1779	1779	1779	1779	0
252	20240228	170100	88526518	1779	1779	1779	1779	0
253	20240228	170000	88526518	1779	1779	1779	1779	0
254	20240228	165900	88526518	1779	1779	1779	1779	0
255	20240228	165800	88526518	1779	1779	1779	1779	0
256	20240228	165700	88526518	1779	1779	1779	1779	0
257	20240228	165600	88526518	1779	1779	1779	1779	0
258	20240228	165500	88526518	1779	1779	1779	1779	0
259	20240228	165400	88526518	1779	1779	1779	1779	0
260	20240228	165300	88526518	1779	1779	1779	1779	0
261	20240228	165200	88526518	1779	1779	1779	1779	0
262	20240228	165100	88526518	1779	1779	1779	1779	0
263	20240228	165000	88526518	1779	1779	1779	1779	0
264	20240228	164900	88526518	1779	1779	1779	1779	0
265	20240228	164800	88526518	1779	1779	1779	1779	0
266	20240228	164700	88526518	1779	1779	1779	1779	0
267	20240228	164600	88526518	1779	1779	1779	1779	0
268	20240228	164500	88526518	1779	1779	1779	1779	0
269	20240228	164400	88526518	1779	1779	1779	1779	0
270	20240228	164300	88526518	1779	1779	1779	1779	0
271	20240228	164200	88526518	1779	1779	1779	1779	0
272	20240228	164100	88526518	1779	1779	1779	1779	2255
273	20240228	164000	88526518	1779	1779	1779	1779	0
274	20240228	163900	88526518	1779	1779	1779	1779	0
275	20240228	163800	88526518	1779	1779	1779	1779	0
276	20240228	163700	88526518	1779	1779	1779	1779	0
277	20240228	163600	88526518	1779	1779	1779	1779	0
278	20240228	163500	88526518	1779	1779	1779	1779	0
279	20240228	163400	88526518	1779	1779	1779	1779	0
280	20240228	163300	88526518	1779	1779	1779	1779	0
281	20240228	163200	88526518	1779	1779	1779	1779	0
282	20240228	163100	88526518	1779	1779	1779	1779	0
283	20240228	163000	88526518	1779	1779	1779	1779	0
284	20240228	162900	88526518	1779	1779	1779	1779	0
285	20240228	162800	88526518	1779	1779	1779	1779	0
286	20240228	162700	88526518	1779	1779	1779	1779	0
287	20240228	162600	88526518	1779	1779	1779	1779	0
288	20240228	162500	88526518	1779	1779	1779	1779	0
289	20240228	162400	88526518	1779	1779	1779	1779	0
290	20240228	162300	88526518	1779	1779	1779	1779	0
291	20240228	162200	88526518	1779	1779	1779	1779	0
292	20240228	162100	88526518	1779	1779	1779	1779	0
293	20240228	162000	88526518	1779	1779	1779	1779	0
294	20240228	161900	88526518	1779	1779	1779	1779	0
295	20240228	161800	88526518	1779	1779	1779	1779	0
296	20240228	161700	88526518	1779	1779	1779	1779	0
297	20240228	161600	88526518	1779	1779	1779	1779	0
298	20240228	161500	88526518	1779	1779	1779	1779	0
299	20240228	161400	88526518	1779	1779	1779	1779	0
300	20240228	161300	88526518	1779	1779	1779	1779	0
301	20240228	161200	88526518	1779	1779	1779	1779	0
302	20240228	161100	88526518	1779	1779	1779	1779	2255
303	20240228	161000	88526518	1779	1779	1779	1779	0
304	20240228	160900	88526518	1779	1779	1779	1779	0
305	20240228	160800	88526518	1779	1779	1779	1779	0
306	20240228	160700	88526518	1779	1779	1779	1779	0
307	20240228	160600	88526518	1779	1779	1779	1779	0
308	20240228	160500	88526518	1779	1779	1779	1779	0
309	20240228	160400	88526518	1779	1779	1779	1779	0
310	20240228	160300	88526518	1779	1779	1779	1779	0
311	20240228	160200	88526518	1779	1779	1779	1779	0
312	20240228	160100	88526518	1779	1779	1779	1779	0
313	20240228	160000	88526518	1779	1779	1779	1779	0
314	20240228	155900	88526518	1779	1779	1779	1779	0
315	20240228	155800	88526518	1779	1779	1779	1779	0
316	20240228	155700	88526518	1779	1779	1779	1779	0
317	20240228	155600	88526518	1779	1779	1779	1779	0
318	20240228	155500	88526518	1779	1779	1779	1779	0
319	20240228	155400	88526518	1779	1779	1779	1779	0
320	20240228	155300	88526518	1779	1779	1779	1779	0
321	20240228	155200	88526518	1779	1779	1779	1779	0
322	20240228	155100	88526518	1779	1779	1779	1779	0
323	20240228	155000	88526518	1779	1779	1779	1779	0
324	20240228	154900	88526518	1779	1779	1779	1779	0
325	20240228	154800	88526518	1779	1779	1779	1779	0
326	20240228	154700	88526518	1779	1779	1779	1779	0
327	20240228	154600	88526518	1779	1779	1779	1779	0
328	20240228	154500	88526518	1779	1779	1779	1779	0
329	20240228	154400	88526518	1779	1779	1779	1779	0
330	20240228	154300	88526518	1779	1779	1779	1779	0
331	20240228	154200	88526518	1779	1779	1779	1779	0
332	20240228	154100	88526518	1779	1779	1779	1779	2255
333	20240228	154000	88526518	1779	1779	1779	1779	0
334	20240228	153900	88526518	1779	1779	1779	1779	0
335	20240228	153800	88526518	1779	1779	1779	1779	0
336	20240228	153700	88526518	1779	1779	1779	1779	0
337	20240228	153600	88526518	1779	1779	1779	1779	0
338	20240228	153500	88526518	1779	1779	1779	1779	0
339	20240228	153400	88526518	1779	1779	1779	1779	0
340	20240228	153300	88526518	1779	1779	1779	1779	0
341	20240228	153200	88526518	1779	1779	1779	1779	0
342	20240228	153100	88526518	1779	1779	1779	1779	0
343	20240228	153000	88526518	1779	1779	1779	1779	2255
344	20240228	152900	84514873	1775	1775	1775	1775	0
345	20240228	152800	84514873	1775	1775	1775	1775	0
346	20240228	152700	84514873	1775	1775	1775	1775	0
347	20240228	152600	84514873	1775	1775	1775	1775	0
348	20240228	152500	84514873	1775	1775	1775	1775	0
349	20240228	152400	84514873	1775	1775	1775	1775	0
350	20240228	152300	84514873	1775	1775	1775	1775	0
351	20240228	152200	84514873	1775	1775	1775	1775	0
352	20240228	152100	84514873	1775	1775	1775	1775	0
353	20240228	152000	84514873	1775	1775	1775	1775	0
354	20240228	151900	84514873	1775	1775	1778	1775	19
355	20240228	151800	84481113	1775	1775	1775	1775	20
356	20240228	151700	84445613	1775	1775	1776	1775	409
357	20240228	151600	83719551	1775	1775	1776	1775	162
358	20240228	151500	83431865	1775	1776	1776	1775	61
359	20240228	151400	83323531	1775	1775	1775	1775	1
360	20240228	151300	83321756	1772	1772	1772	1772	0
361	20240228	151200	83321756	1772	1772	1772	1772	0
362	20240228	151100	83321756	1772	1772	1772	1772	0
363	20240228	151000	83321756	1772	1772	1772	1772	0
364	20240228	150900	83321756	1772	1772	1772	1772	0
365	20240228	150800	83321756	1772	1772	1772	1772	0
366	20240228	150700	83321756	1772	1772	1772	1772	0
367	20240228	150600	83321756	1772	1772	1773	1772	11
368	20240228	150500	83302259	1772	1772	1772	1772	14
369	20240228	150400	83277451	1772	1772	1772	1772	101
370	20240228	150300	83098479	1772	1773	1773	1772	288
371	20240228	150200	82587865	1773	1773	1773	1773	1
372	20240228	150100	82586092	1775	1773	1775	1773	35
373	20240228	150000	82524033	1773	1773	1773	1773	0
374	20240228	145900	82524033	1773	1773	1773	1773	23
375	20240228	145800	82483254	1775	1775	1775	1775	0
376	20240228	145700	82483254	1775	1775	1775	1775	0
377	20240228	145600	82483254	1775	1775	1775	1775	0
378	20240228	145500	82483254	1775	1775	1775	1775	0
379	20240228	145400	82483254	1775	1775	1775	1775	0
380	20240228	145300	82483254	1775	1775	1775	1775	1
381	20240228	145200	82481479	1773	1773	1773	1773	0
382	20240228	145100	82481479	1773	1773	1773	1773	0
383	20240228	145000	82481479	1773	1773	1773	1773	0
384	20240228	144900	82481479	1773	1773	1773	1773	0
385	20240228	144800	82481479	1773	1773	1773	1773	0
386	20240228	144700	82481479	1773	1773	1773	1773	0
387	20240228	144600	82481479	1773	1773	1773	1773	0
388	20240228	144500	82481479	1773	1773	1773	1773	0
389	20240228	144400	82481479	1773	1773	1773	1773	0
390	20240228	144300	82481479	1773	1773	1773	1773	0
391	20240228	144200	82481479	1773	1773	1773	1773	4
392	20240228	144100	82474387	1773	1773	1773	1773	4
393	20240228	144000	82467295	1773	1773	1773	1773	127
394	20240228	143900	82242124	1772	1772	1772	1772	0
395	20240228	143800	82242124	1772	1772	1772	1772	0
396	20240228	143700	82242124	1772	1772	1772	1772	0
397	20240228	143600	82242124	1772	1772	1772	1772	0
398	20240228	143500	82242124	1772	1772	1772	1772	0
399	20240228	143400	82242124	1772	1772	1772	1772	357
400	20240228	143300	81609520	1772	1772	1772	1772	1
401	20240228	143200	81607748	1773	1773	1773	1773	0
402	20240228	143100	81607748	1773	1773	1773	1773	0
403	20240228	143000	81607748	1773	1773	1773	1773	0
404	20240228	142900	81607748	1773	1772	1773	1772	161
405	20240228	142800	81322311	1772	1773	1773	1772	463
406	20240228	142700	80501428	1773	1773	1773	1773	0
407	20240228	142600	80501428	1773	1773	1773	1773	0
408	20240228	142500	80501428	1773	1773	1773	1773	0
409	20240228	142400	80501428	1773	1773	1773	1773	0
410	20240228	142300	80501428	1773	1773	1773	1773	0
411	20240228	142200	80501428	1773	1773	1773	1773	6
412	20240228	142100	80490790	1773	1773	1773	1773	0
413	20240228	142000	80490790	1773	1773	1773	1773	0
414	20240228	141900	80490790	1773	1773	1773	1773	0
415	20240228	141800	80490790	1773	1773	1773	1773	0
416	20240228	141700	80490790	1773	1773	1773	1773	0
417	20240228	141600	80490790	1773	1773	1773	1773	0
418	20240228	141500	80490790	1773	1773	1773	1773	51
419	20240228	141400	80400367	1773	1773	1773	1773	0
420	20240228	141300	80400367	1773	1773	1773	1773	3
421	20240228	141200	80395048	1773	1777	1778	1773	88
422	20240228	141100	80238624	1773	1773	1773	1773	0
423	20240228	141000	80238624	1773	1773	1773	1773	0
424	20240228	140900	80238624	1773	1773	1773	1773	0
425	20240228	140800	80238624	1773	1773	1773	1773	0
426	20240228	140700	80238624	1773	1773	1773	1773	0
427	20240228	140600	80238624	1773	1773	1773	1773	0
428	20240228	140500	80238624	1773	1773	1773	1773	0
429	20240228	140400	80238624	1773	1773	1773	1773	0
430	20240228	140300	80238624	1773	1773	1773	1773	0
431	20240228	140200	80238624	1773	1773	1773	1773	1
432	20240228	140100	80236851	1773	1773	1773	1773	0
433	20240228	140000	80236851	1773	1773	1773	1773	0
434	20240228	135900	80236851	1773	1773	1773	1773	0
435	20240228	135800	80236851	1773	1775	1775	1773	300
436	20240228	135700	79704943	1778	1778	1778	1778	0
437	20240228	135600	79704943	1778	1778	1778	1778	0
438	20240228	135500	79704943	1778	1778	1778	1778	0
439	20240228	135400	79704943	1778	1778	1778	1778	2
440	20240228	135300	79701387	1778	1778	1778	1778	0
441	20240228	135200	79701387	1778	1778	1778	1778	0
442	20240228	135100	79701387	1778	1778	1778	1778	0
443	20240228	135000	79701387	1778	1778	1778	1778	0
444	20240228	134900	79701387	1778	1778	1778	1778	0
445	20240228	134800	79701387	1778	1778	1778	1778	2
446	20240228	134700	79697831	1773	1773	1773	1773	0
447	20240228	134600	79697831	1773	1773	1773	1773	0
448	20240228	134500	79697831	1773	1773	1773	1773	100
449	20240228	134400	79520531	1773	1773	1773	1773	0
450	20240228	134300	79520531	1773	1773	1773	1773	0
451	20240228	134200	79520531	1773	1778	1778	1773	64
452	20240228	134100	79407049	1773	1773	1773	1773	0
453	20240228	134000	79407049	1773	1773	1773	1773	0
454	20240228	133900	79407049	1773	1773	1773	1773	0
455	20240228	133800	79407049	1773	1773	1773	1773	0
456	20240228	133700	79407049	1773	1773	1773	1773	50
457	20240228	133600	79318399	1778	1778	1778	1778	2
458	20240228	133500	79314843	1773	1773	1773	1773	0
459	20240228	133400	79314843	1773	1773	1773	1773	10
460	20240228	133300	79297113	1778	1778	1778	1778	0
461	20240228	133200	79297113	1778	1778	1778	1778	0
462	20240228	133100	79297113	1778	1778	1778	1778	0
463	20240228	133000	79297113	1778	1778	1778	1778	2
464	20240228	132900	79293557	1778	1778	1778	1778	0
465	20240228	132800	79293557	1778	1778	1778	1778	0
466	20240228	132700	79293557	1778	1778	1778	1778	0
467	20240228	132600	79293557	1778	1778	1778	1778	0
468	20240228	132500	79293557	1778	1778	1778	1778	0
469	20240228	132400	79293557	1778	1778	1778	1778	2
470	20240228	132300	79290001	1778	1778	1778	1778	0
471	20240228	132200	79290001	1778	1778	1778	1778	0
472	20240228	132100	79290001	1778	1778	1778	1778	0
473	20240228	132000	79290001	1778	1778	1778	1778	0
474	20240228	131900	79290001	1778	1778	1778	1778	0
475	20240228	131800	79290001	1778	1778	1778	1778	2
476	20240228	131700	79286445	1772	1773	1773	1772	368
477	20240228	131600	78634188	1777	1778	1778	1777	243
478	20240228	131500	78202238	1778	1778	1778	1778	52
479	20240228	131400	78109782	1779	1779	1779	1779	0
480	20240228	131300	78109782	1779	1779	1779	1779	13
481	20240228	131200	78086655	1779	1779	1779	1779	2
482	20240228	131100	78083097	1777	1777	1777	1777	1
483	20240228	131000	78081320	1777	1778	1778	1777	9
484	20240228	130900	78065326	1778	1778	1778	1778	38
485	20240228	130800	77997762	1778	1779	1779	1778	1037
486	20240228	130700	76152976	1779	1779	1779	1779	0
487	20240228	130600	76152976	1779	1779	1779	1779	2
488	20240228	130500	76149418	1779	1779	1779	1779	0
489	20240228	130400	76149418	1779	1779	1779	1779	0
490	20240228	130300	76149418	1779	1779	1779	1779	0
491	20240228	130200	76149418	1779	1779	1779	1779	0
492	20240228	130100	76149418	1779	1779	1779	1779	0
493	20240228	130000	76149418	1779	1779	1779	1779	2
494	20240228	125900	76145860	1778	1778	1778	1778	0
495	20240228	125800	76145860	1778	1778	1778	1778	0
496	20240228	125700	76145860	1778	1778	1778	1778	0
497	20240228	125600	76145860	1778	1778	1778	1778	0
498	20240228	125500	76145860	1778	1778	1778	1778	1
499	20240228	125400	76144082	1779	1779	1779	1779	2
500	20240228	125300	76140524	1778	1778	1778	1778	0
501	20240228	125200	76140524	1778	1778	1778	1778	0
502	20240228	125100	76140524	1778	1778	1778	1778	0
503	20240228	125000	76140524	1778	1778	1778	1778	1
504	20240228	124900	76138746	1778	1778	1778	1778	1
505	20240228	124800	76136968	1779	1778	1779	1778	47
506	20240228	124700	76053400	1777	1777	1777	1777	0
507	20240228	124600	76053400	1777	1777	1777	1777	0
508	20240228	124500	76053400	1777	1777	1777	1777	0
509	20240228	124400	76053400	1777	1777	1777	1777	2
510	20240228	124300	76049846	1777	1777	1777	1777	2
511	20240228	124200	76046292	1777	1777	1778	1777	61
512	20240228	124100	75937837	1777	1777	1777	1777	3
513	20240228	124000	75932506	1777	1777	1777	1777	36
514	20240228	123900	75868534	1778	1776	1778	1776	63
515	20240228	123800	75756530	1778	1778	1778	1778	0
516	20240228	123700	75756530	1778	1777	1778	1777	80
517	20240228	123600	75614291	1777	1777	1777	1777	2
518	20240228	123500	75610737	1778	1777	1778	1777	83
519	20240228	123400	75463166	1772	1772	1772	1772	0
520	20240228	123300	75463166	1772	1772	1772	1772	0
521	20240228	123200	75463166	1772	1772	1772	1772	0
522	20240228	123100	75463166	1772	1776	1776	1772	104
523	20240228	123000	75278478	1776	1776	1776	1776	2
524	20240228	122900	75274926	1778	1778	1778	1778	0
525	20240228	122800	75274926	1778	1778	1778	1778	0
526	20240228	122700	75274926	1778	1778	1778	1778	0
527	20240228	122600	75274926	1778	1778	1778	1778	0
528	20240228	122500	75274926	1778	1777	1778	1777	281
529	20240228	122400	74775320	1777	1777	1777	1777	3
530	20240228	122300	74769989	1772	1773	1773	1772	415
531	20240228	122200	74034208	1779	1779	1779	1779	0
532	20240228	122100	74034208	1779	1779	1779	1779	0
533	20240228	122000	74034208	1779	1779	1779	1779	0
534	20240228	121900	74034208	1779	1779	1779	1779	10
535	20240228	121800	74016418	1779	1778	1779	1778	2
536	20240228	121700	74012861	1772	1772	1772	1772	0
537	20240228	121600	74012861	1772	1772	1772	1772	0
538	20240228	121500	74012861	1772	1772	1772	1772	51
539	20240228	121400	73922489	1779	1779	1779	1779	0
540	20240228	121300	73922489	1779	1779	1779	1779	0
541	20240228	121200	73922489	1779	1779	1779	1779	2
542	20240228	121100	73918931	1779	1779	1779	1779	2
543	20240228	121000	73915373	1779	1779	1779	1779	0
544	20240228	120900	73915373	1779	1779	1779	1779	0
545	20240228	120800	73915373	1779	1779	1779	1779	0
546	20240228	120700	73915373	1779	1779	1779	1779	0
547	20240228	120600	73915373	1779	1778	1779	1778	2
548	20240228	120500	73911816	1772	1772	1772	1772	0
549	20240228	120400	73911816	1772	1772	1772	1772	0
550	20240228	120300	73911816	1772	1772	1772	1772	246
551	20240228	120200	73475904	1772	1772	1772	1772	10
552	20240228	120100	73458184	1779	1779	1779	1779	0
553	20240228	120000	73458184	1779	1778	1779	1778	21
554	20240228	115900	73420844	1779	1779	1779	1779	0
555	20240228	115800	73420844	1779	1779	1779	1779	0
556	20240228	115700	73420844	1779	1779	1779	1779	0
557	20240228	115600	73420844	1779	1779	1779	1779	0
558	20240228	115500	73420844	1779	1779	1779	1779	1
559	20240228	115400	73419065	1779	1779	1779	1779	2
560	20240228	115300	73415507	1780	1780	1780	1780	0
561	20240228	115200	73415507	1780	1780	1780	1780	0
562	20240228	115100	73415507	1780	1780	1780	1780	0
563	20240228	115000	73415507	1780	1780	1780	1780	0
564	20240228	114900	73415507	1780	1780	1780	1780	0
565	20240228	114800	73415507	1780	1780	1780	1780	2
566	20240228	114700	73411947	1772	1772	1772	1772	0
567	20240228	114600	73411947	1772	1772	1772	1772	0
568	20240228	114500	73411947	1772	1779	1779	1772	350
569	20240228	114400	72790395	1783	1783	1783	1783	0
570	20240228	114300	72790395	1783	1783	1783	1783	0
571	20240228	114200	72790395	1783	1779	1783	1779	5
572	20240228	114100	72781492	1779	1779	1779	1779	3
573	20240228	114000	72776155	1779	1784	1784	1779	103
574	20240228	113900	72592418	1785	1785	1785	1785	0
575	20240228	113800	72592418	1785	1785	1785	1785	0
576	20240228	113700	72592418	1785	1785	1785	1785	0
577	20240228	113600	72592418	1785	1785	1785	1785	1
578	20240228	113500	72590633	1785	1785	1785	1785	0
579	20240228	113400	72590633	1785	1785	1785	1785	0
580	20240228	113300	72590633	1785	1785	1785	1785	19
581	20240228	113200	72556718	1785	1785	1785	1785	0
582	20240228	113100	72556718	1785	1785	1785	1785	0
583	20240228	113000	72556718	1785	1785	1785	1785	1
584	20240228	112900	72554933	1785	1785	1785	1785	0
585	20240228	112800	72554933	1785	1785	1785	1785	0
586	20240228	112700	72554933	1785	1785	1785	1785	0
587	20240228	112600	72554933	1785	1785	1785	1785	0
588	20240228	112500	72554933	1785	1785	1785	1785	0
589	20240228	112400	72554933	1785	1785	1785	1785	1
590	20240228	112300	72553148	1781	1781	1781	1781	0
591	20240228	112200	72553148	1781	1782	1782	1781	3679
592	20240228	112100	65999802	1782	1783	1783	1782	800
593	20240228	112000	64573411	1783	1783	1783	1783	23
594	20240228	111900	64532402	1786	1786	1786	1786	0
595	20240228	111800	64532402	1786	1786	1786	1786	1
596	20240228	111700	64530616	1783	1783	1783	1783	0
597	20240228	111600	64530616	1783	1783	1783	1783	6
598	20240228	111500	64519918	1783	1783	1783	1783	59
599	20240228	111400	64414721	1783	1783	1783	1783	106
600	20240228	111300	64225723	1783	1784	1784	1783	61
601	20240228	111200	64116901	1787	1787	1787	1787	1
602	20240228	111100	64115114	1788	1788	1788	1788	0
603	20240228	111000	64115114	1788	1788	1788	1788	0
604	20240228	110900	64115114	1788	1788	1788	1788	0
605	20240228	110800	64115114	1788	1788	1788	1788	0
606	20240228	110700	64115114	1788	1788	1788	1788	0
607	20240228	110600	64115114	1788	1788	1788	1788	1
608	20240228	110500	64113326	1789	1789	1789	1789	0
609	20240228	110400	64113326	1789	1789	1789	1789	0
610	20240228	110300	64113326	1789	1789	1789	1789	0
611	20240228	110200	64113326	1789	1789	1789	1789	0
612	20240228	110100	64113326	1789	1789	1789	1789	0
613	20240228	110000	64113326	1789	1789	1789	1789	1
614	20240228	105900	64111537	1784	1784	1784	1784	0
615	20240228	105800	64111537	1784	1785	1785	1784	2089
616	20240228	105700	60384709	1790	1790	1790	1790	0
617	20240228	105600	60384709	1790	1790	1790	1790	0
618	20240228	105500	60384709	1790	1790	1790	1790	0
619	20240228	105400	60384709	1790	1790	1790	1790	0
620	20240228	105300	60384709	1790	1790	1790	1790	0
621	20240228	105200	60384709	1790	1790	1790	1790	0
622	20240228	105100	60384709	1790	1790	1790	1790	0
623	20240228	105000	60384709	1790	1790	1790	1790	0
624	20240228	104900	60384709	1790	1790	1790	1790	0
625	20240228	104800	60384709	1790	1790	1790	1790	0
626	20240228	104700	60384709	1790	1790	1790	1790	0
627	20240228	104600	60384709	1790	1790	1790	1790	0
628	20240228	104500	60384709	1790	1790	1790	1790	0
629	20240228	104400	60384709	1790	1790	1790	1790	0
630	20240228	104300	60384709	1790	1790	1790	1790	0
631	20240228	104200	60384709	1790	1790	1790	1790	0
632	20240228	104100	60384709	1790	1790	1790	1790	0
633	20240228	104000	60384709	1790	1790	1790	1790	0
634	20240228	103900	60384709	1790	1790	1790	1790	0
635	20240228	103800	60384709	1790	1790	1790	1790	0
636	20240228	103700	60384709	1790	1790	1790	1790	0
637	20240228	103600	60384709	1790	1790	1790	1790	0
638	20240228	103500	60384709	1790	1790	1790	1790	0
639	20240228	103400	60384709	1790	1791	1791	1790	361
640	20240228	103300	59738419	1792	1791	1792	1791	2
641	20240228	103200	59734836	1790	1789	1790	1789	339
642	20240228	103100	59128180	1789	1789	1789	1789	0
643	20240228	103000	59128180	1789	1789	1789	1789	139
644	20240228	102900	58879509	1789	1788	1789	1788	100
645	20240228	102800	58700624	1785	1785	1785	1785	0
646	20240228	102700	58700624	1785	1785	1785	1785	0
647	20240228	102600	58700624	1785	1785	1785	1785	0
648	20240228	102500	58700624	1785	1785	1785	1785	0
649	20240228	102400	58700624	1785	1785	1785	1785	0
650	20240228	102300	58700624	1785	1785	1785	1785	0
651	20240228	102200	58700624	1785	1785	1785	1785	100
652	20240228	102100	58522124	1783	1783	1783	1783	1094
653	20240228	102000	56571522	1783	1783	1783	1783	92
654	20240228	101900	56407486	1783	1783	1783	1783	130
655	20240228	101800	56175696	1783	1783	1783	1783	1291
656	20240228	101700	53873843	1783	1783	1783	1783	1140
657	20240228	101600	51841223	1782	1783	1783	1782	866
658	20240228	101500	50297758	1789	1785	1789	1782	55
659	20240228	101400	50199665	1784	1784	1784	1784	500
660	20240228	101300	49307665	1780	1780	1780	1780	0
661	20240228	101200	49307665	1780	1780	1780	1780	0
662	20240228	101100	49307665	1780	1780	1780	1780	0
663	20240228	101000	49307665	1780	1780	1780	1780	31
664	20240228	100900	49252485	1787	1787	1787	1787	5
665	20240228	100800	49243550	1787	1787	1787	1787	0
666	20240228	100700	49243550	1787	1787	1787	1787	49
667	20240228	100600	49155987	1787	1788	1789	1787	214
668	20240228	100500	48773227	1787	1781	1787	1781	5120
669	20240228	100400	39643827	1781	1781	1781	1781	0
670	20240228	100300	39643827	1781	1781	1781	1781	10
671	20240228	100200	39626017	1782	1782	1782	1782	0
672	20240228	100100	39626017	1782	1781	1782	1781	1725
673	20240228	100000	36553548	1781	1780	1781	1780	687
674	20240228	095900	35330683	1778	1778	1778	1778	0
675	20240228	095800	35330683	1778	1778	1778	1778	0
676	20240228	095700	35330683	1778	1778	1778	1778	30
677	20240228	095600	35277343	1778	1778	1778	1778	0
678	20240228	095500	35277343	1778	1778	1778	1778	0
679	20240228	095400	35277343	1778	1778	1778	1778	0
680	20240228	095300	35277343	1778	1778	1778	1778	0
681	20240228	095200	35277343	1778	1778	1778	1778	15
682	20240228	095100	35250673	1780	1780	1780	1780	0
683	20240228	095000	35250673	1780	1780	1780	1780	0
684	20240228	094900	35250673	1780	1780	1780	1780	0
685	20240228	094800	35250673	1780	1780	1780	1780	31
686	20240228	094700	35195493	1781	1781	1781	1781	0
687	20240228	094600	35195493	1781	1781	1781	1781	0
688	20240228	094500	35195493	1781	1781	1781	1781	0
689	20240228	094400	35195493	1781	1781	1781	1781	0
690	20240228	094300	35195493	1781	1781	1781	1781	100
691	20240228	094200	35017393	1780	1780	1780	1780	0
692	20240228	094100	35017393	1780	1780	1780	1780	495
693	20240228	094000	34136293	1777	1777	1777	1777	5
694	20240228	093900	34127408	1777	1777	1777	1777	17
695	20240228	093800	34097199	1777	1777	1777	1777	4
696	20240228	093700	34090091	1777	1777	1777	1777	0
697	20240228	093600	34090091	1777	1777	1777	1777	0
698	20240228	093500	34090091	1777	1777	1777	1777	0
699	20240228	093400	34090091	1777	1777	1777	1777	84
700	20240228	093300	33940823	1782	1782	1782	1782	0
701	20240228	093200	33940823	1782	1782	1782	1782	0
702	20240228	093100	33940823	1782	1782	1782	1782	5
703	20240228	093000	33931913	1777	1777	1777	1777	4
704	20240228	092900	33924805	1780	1780	1780	1780	0
705	20240228	092800	33924805	1780	1780	1780	1780	0
706	20240228	092700	33924805	1780	1783	1783	1780	614
707	20240228	092600	32831404	1783	1782	1783	1782	112
708	20240228	092500	32631800	1782	1782	1782	1782	195
709	20240228	092400	32284310	1782	1782	1782	1782	185
710	20240228	092300	31954640	1782	1782	1782	1782	47
711	20240228	092200	31870886	1782	1781	1782	1781	144
712	20240228	092100	31614393	1781	1782	1782	1781	207
713	20240228	092000	31245645	1781	1781	1781	1781	0
714	20240228	091900	31245645	1781	1781	1781	1781	0
715	20240228	091800	31245645	1781	1781	1781	1781	0
716	20240228	091700	31245645	1781	1781	1781	1781	1
717	20240228	091600	31243864	1781	1781	1781	1781	0
718	20240228	091500	31243864	1781	1781	1781	1781	463
719	20240228	091400	30419261	1781	1781	1781	1781	36
720	20240228	091300	30355145	1781	1782	1782	1781	80
721	20240228	091200	30212587	1781	1782	1782	1781	915
722	20240228	091100	28582893	1781	1780	1782	1780	1625
723	20240228	091000	25689240	1781	1782	1782	1781	18
724	20240228	090900	25657165	1782	1782	1782	1780	17
725	20240228	090800	25626875	1780	1780	1781	1780	42
726	20240228	090700	25552114	1780	1780	1780	1780	0
727	20240228	090600	25552114	1780	1777	1780	1777	208
728	20240228	090500	25182244	1776	1772	1776	1772	743
729	20240228	090400	23863556	1771	1762	1771	1762	1315
730	20240228	090300	21539111	1763	1763	1763	1763	10
731	20240228	090200	21521481	1764	1764	1764	1764	0
732	20240228	090100	21521481	1764	1762	1764	1762	338
733	20240228	090000	20925661	1762	1747	1762	1747	11954