KissMeData/049120/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192900	83559731	1555	1555	1555	1555	977
3	20240228	192800	83559731	1555	1555	1555	1555	0
4	20240228	192700	83559731	1555	1555	1555	1555	0
5	20240228	192600	83559731	1555	1555	1555	1555	0
6	20240228	192500	83559731	1555	1555	1555	1555	0
7	20240228	192400	83559731	1555	1555	1555	1555	0
8	20240228	192300	83559731	1555	1555	1555	1555	0
9	20240228	192200	83559731	1555	1555	1555	1555	0
10	20240228	192100	83559731	1555	1555	1555	1555	0
11	20240228	192000	83559731	1555	1555	1555	1555	0
12	20240228	191900	83559731	1555	1555	1555	1555	0
13	20240228	191800	83559731	1555	1555	1555	1555	0
14	20240228	191700	83559731	1555	1555	1555	1555	0
15	20240228	191600	83559731	1555	1555	1555	1555	0
16	20240228	191500	83559731	1555	1555	1555	1555	0
17	20240228	191400	83559731	1555	1555	1555	1555	0
18	20240228	191300	83559731	1555	1555	1555	1555	0
19	20240228	191200	83559731	1555	1555	1555	1555	0
20	20240228	191100	83559731	1555	1555	1555	1555	0
21	20240228	191000	83559731	1555	1555	1555	1555	0
22	20240228	190900	83559731	1555	1555	1555	1555	0
23	20240228	190800	83559731	1555	1555	1555	1555	0
24	20240228	190700	83559731	1555	1555	1555	1555	0
25	20240228	190600	83559731	1555	1555	1555	1555	0
26	20240228	190500	83559731	1555	1555	1555	1555	0
27	20240228	190400	83559731	1555	1555	1555	1555	0
28	20240228	190300	83559731	1555	1555	1555	1555	0
29	20240228	190200	83559731	1555	1555	1555	1555	0
30	20240228	190100	83559731	1555	1555	1555	1555	0
31	20240228	190000	83559731	1555	1555	1555	1555	0
32	20240228	185900	83559731	1555	1555	1555	1555	977
33	20240228	185800	83559731	1555	1555	1555	1555	0
34	20240228	185700	83559731	1555	1555	1555	1555	0
35	20240228	185600	83559731	1555	1555	1555	1555	0
36	20240228	185500	83559731	1555	1555	1555	1555	0
37	20240228	185400	83559731	1555	1555	1555	1555	0
38	20240228	185300	83559731	1555	1555	1555	1555	0
39	20240228	185200	83559731	1555	1555	1555	1555	0
40	20240228	185100	83559731	1555	1555	1555	1555	0
41	20240228	185000	83559731	1555	1555	1555	1555	0
42	20240228	184900	83559731	1555	1555	1555	1555	0
43	20240228	184800	83559731	1555	1555	1555	1555	0
44	20240228	184700	83559731	1555	1555	1555	1555	0
45	20240228	184600	83559731	1555	1555	1555	1555	0
46	20240228	184500	83559731	1555	1555	1555	1555	0
47	20240228	184400	83559731	1555	1555	1555	1555	0
48	20240228	184300	83559731	1555	1555	1555	1555	0
49	20240228	184200	83559731	1555	1555	1555	1555	0
50	20240228	184100	83559731	1555	1555	1555	1555	0
51	20240228	184000	83559731	1555	1555	1555	1555	0
52	20240228	183900	83559731	1555	1555	1555	1555	0
53	20240228	183800	83559731	1555	1555	1555	1555	0
54	20240228	183700	83559731	1555	1555	1555	1555	0
55	20240228	183600	83559731	1555	1555	1555	1555	0
56	20240228	183500	83559731	1555	1555	1555	1555	0
57	20240228	183400	83559731	1555	1555	1555	1555	0
58	20240228	183300	83559731	1555	1555	1555	1555	0
59	20240228	183200	83559731	1555	1555	1555	1555	0
60	20240228	183100	83559731	1555	1555	1555	1555	0
61	20240228	183000	83559731	1555	1555	1555	1555	0
62	20240228	182900	83559731	1555	1555	1555	1555	977
63	20240228	182800	83559731	1555	1555	1555	1555	0
64	20240228	182700	83559731	1555	1555	1555	1555	0
65	20240228	182600	83559731	1555	1555	1555	1555	0
66	20240228	182500	83559731	1555	1555	1555	1555	0
67	20240228	182400	83559731	1555	1555	1555	1555	0
68	20240228	182300	83559731	1555	1555	1555	1555	0
69	20240228	182200	83559731	1555	1555	1555	1555	0
70	20240228	182100	83559731	1555	1555	1555	1555	0
71	20240228	182000	83559731	1555	1555	1555	1555	0
72	20240228	181900	83559731	1555	1555	1555	1555	0
73	20240228	181800	83559731	1555	1555	1555	1555	0
74	20240228	181700	83559731	1555	1555	1555	1555	0
75	20240228	181600	83559731	1555	1555	1555	1555	0
76	20240228	181500	83559731	1555	1555	1555	1555	0
77	20240228	181400	83559731	1555	1555	1555	1555	0
78	20240228	181300	83559731	1555	1555	1555	1555	0
79	20240228	181200	83559731	1555	1555	1555	1555	0
80	20240228	181100	83559731	1555	1555	1555	1555	0
81	20240228	181000	83559731	1555	1555	1555	1555	0
82	20240228	180900	83559731	1555	1555	1555	1555	0
83	20240228	180800	83559731	1555	1555	1555	1555	0
84	20240228	180700	83559731	1555	1555	1555	1555	0
85	20240228	180600	83559731	1555	1555	1555	1555	0
86	20240228	180500	83559731	1555	1555	1555	1555	0
87	20240228	180400	83559731	1555	1555	1555	1555	0
88	20240228	180300	83559731	1555	1555	1555	1555	0
89	20240228	180200	83559731	1555	1555	1555	1555	0
90	20240228	180100	83559731	1555	1555	1555	1555	0
91	20240228	180000	83559731	1555	1555	1555	1555	0
92	20240228	175900	83559731	1555	1555	1555	1555	977
93	20240228	175800	83559731	1555	1555	1555	1555	0
94	20240228	175700	83559731	1555	1555	1555	1555	0
95	20240228	175600	83559731	1555	1555	1555	1555	0
96	20240228	175500	83559731	1555	1555	1555	1555	0
97	20240228	175400	83559731	1555	1555	1555	1555	0
98	20240228	175300	83559731	1555	1555	1555	1555	0
99	20240228	175200	83559731	1555	1555	1555	1555	0
100	20240228	175100	83559731	1555	1555	1555	1555	0
101	20240228	175000	83559731	1555	1555	1555	1555	0
102	20240228	174900	83559731	1555	1555	1555	1555	0
103	20240228	174800	83559731	1555	1555	1555	1555	0
104	20240228	174700	83559731	1555	1555	1555	1555	0
105	20240228	174600	83559731	1555	1555	1555	1555	0
106	20240228	174500	83559731	1555	1555	1555	1555	0
107	20240228	174400	83559731	1555	1555	1555	1555	0
108	20240228	174300	83559731	1555	1555	1555	1555	0
109	20240228	174200	83559731	1555	1555	1555	1555	0
110	20240228	174100	83559731	1555	1555	1555	1555	0
111	20240228	174000	83559731	1555	1555	1555	1555	0
112	20240228	173900	83559731	1555	1555	1555	1555	0
113	20240228	173800	83559731	1555	1555	1555	1555	0
114	20240228	173700	83559731	1555	1555	1555	1555	0
115	20240228	173600	83559731	1555	1555	1555	1555	0
116	20240228	173500	83559731	1555	1555	1555	1555	0
117	20240228	173400	83559731	1555	1555	1555	1555	0
118	20240228	173300	83559731	1555	1555	1555	1555	0
119	20240228	173200	83559731	1555	1555	1555	1555	0
120	20240228	173100	83559731	1555	1555	1555	1555	0
121	20240228	173000	83559731	1555	1555	1555	1555	0
122	20240228	172900	83559731	1555	1555	1555	1555	977
123	20240228	172800	83559731	1555	1555	1555	1555	0
124	20240228	172700	83559731	1555	1555	1555	1555	0
125	20240228	172600	83559731	1555	1555	1555	1555	0
126	20240228	172500	83559731	1555	1555	1555	1555	0
127	20240228	172400	83559731	1555	1555	1555	1555	0
128	20240228	172300	83559731	1555	1555	1555	1555	0
129	20240228	172200	83559731	1555	1555	1555	1555	0
130	20240228	172100	83559731	1555	1555	1555	1555	0
131	20240228	172000	83559731	1555	1555	1555	1555	0
132	20240228	171900	83559731	1555	1555	1555	1555	0
133	20240228	171800	83559731	1555	1555	1555	1555	0
134	20240228	171700	83559731	1555	1555	1555	1555	0
135	20240228	171600	83559731	1555	1555	1555	1555	0
136	20240228	171500	83559731	1555	1555	1555	1555	0
137	20240228	171400	83559731	1555	1555	1555	1555	0
138	20240228	171300	83559731	1555	1555	1555	1555	0
139	20240228	171200	83559731	1555	1555	1555	1555	0
140	20240228	171100	83559731	1555	1555	1555	1555	0
141	20240228	171000	83559731	1555	1555	1555	1555	0
142	20240228	170900	83559731	1555	1555	1555	1555	0
143	20240228	170800	83559731	1555	1555	1555	1555	0
144	20240228	170700	83559731	1555	1555	1555	1555	0
145	20240228	170600	83559731	1555	1555	1555	1555	0
146	20240228	170500	83559731	1555	1555	1555	1555	0
147	20240228	170400	83559731	1555	1555	1555	1555	0
148	20240228	170300	83559731	1555	1555	1555	1555	0
149	20240228	170200	83559731	1555	1555	1555	1555	0
150	20240228	170100	83559731	1555	1555	1555	1555	0
151	20240228	170000	83559731	1555	1555	1555	1555	0
152	20240228	165900	83559731	1555	1555	1555	1555	977
153	20240228	165800	83559731	1555	1555	1555	1555	0
154	20240228	165700	83559731	1555	1555	1555	1555	0
155	20240228	165600	83559731	1555	1555	1555	1555	0
156	20240228	165500	83559731	1555	1555	1555	1555	0
157	20240228	165400	83559731	1555	1555	1555	1555	0
158	20240228	165300	83559731	1555	1555	1555	1555	0
159	20240228	165200	83559731	1555	1555	1555	1555	0
160	20240228	165100	83559731	1555	1555	1555	1555	0
161	20240228	165000	83559731	1555	1555	1555	1555	0
162	20240228	164900	83559731	1555	1555	1555	1555	0
163	20240228	164800	83559731	1555	1555	1555	1555	0
164	20240228	164700	83559731	1555	1555	1555	1555	0
165	20240228	164600	83559731	1555	1555	1555	1555	0
166	20240228	164500	83559731	1555	1555	1555	1555	0
167	20240228	164400	83559731	1555	1555	1555	1555	0
168	20240228	164300	83559731	1555	1555	1555	1555	0
169	20240228	164200	83559731	1555	1555	1555	1555	0
170	20240228	164100	83559731	1555	1555	1555	1555	0
171	20240228	164000	83559731	1555	1555	1555	1555	0
172	20240228	163900	83559731	1555	1555	1555	1555	0
173	20240228	163800	83559731	1555	1555	1555	1555	0
174	20240228	163700	83559731	1555	1555	1555	1555	0
175	20240228	163600	83559731	1555	1555	1555	1555	0
176	20240228	163500	83559731	1555	1555	1555	1555	0
177	20240228	163400	83559731	1555	1555	1555	1555	0
178	20240228	163300	83559731	1555	1555	1555	1555	0
179	20240228	163200	83559731	1555	1555	1555	1555	0
180	20240228	163100	83559731	1555	1555	1555	1555	0
181	20240228	163000	83559731	1555	1555	1555	1555	0
182	20240228	162900	83559731	1555	1555	1555	1555	977
183	20240228	162800	83559731	1555	1555	1555	1555	0
184	20240228	162700	83559731	1555	1555	1555	1555	0
185	20240228	162600	83559731	1555	1555	1555	1555	0
186	20240228	162500	83559731	1555	1555	1555	1555	0
187	20240228	162400	83559731	1555	1555	1555	1555	0
188	20240228	162300	83559731	1555	1555	1555	1555	0
189	20240228	162200	83559731	1555	1555	1555	1555	0
190	20240228	162100	83559731	1555	1555	1555	1555	0
191	20240228	162000	83559731	1555	1555	1555	1555	0
192	20240228	161900	83559731	1555	1555	1555	1555	0
193	20240228	161800	83559731	1555	1555	1555	1555	0
194	20240228	161700	83559731	1555	1555	1555	1555	0
195	20240228	161600	83559731	1555	1555	1555	1555	0
196	20240228	161500	83559731	1555	1555	1555	1555	0
197	20240228	161400	83559731	1555	1555	1555	1555	0
198	20240228	161300	83559731	1555	1555	1555	1555	0
199	20240228	161200	83559731	1555	1555	1555	1555	0
200	20240228	161100	83559731	1555	1555	1555	1555	0
201	20240228	161000	83559731	1555	1555	1555	1555	0
202	20240228	160900	83559731	1555	1555	1555	1555	0
203	20240228	160800	83559731	1555	1555	1555	1555	0
204	20240228	160700	83559731	1555	1555	1555	1555	0
205	20240228	160600	83559731	1555	1555	1555	1555	0
206	20240228	160500	83559731	1555	1555	1555	1555	0
207	20240228	160400	83559731	1555	1555	1555	1555	0
208	20240228	160300	83559731	1555	1555	1555	1555	0
209	20240228	160200	83559731	1555	1555	1555	1555	0
210	20240228	160100	83559731	1555	1555	1555	1555	0
211	20240228	160000	83559731	1555	1555	1555	1555	0
212	20240228	155900	83559731	1555	1555	1555	1555	977
213	20240228	155800	83559731	1555	1555	1555	1555	0
214	20240228	155700	83559731	1555	1555	1555	1555	0
215	20240228	155600	83559731	1555	1555	1555	1555	0
216	20240228	155500	83559731	1555	1555	1555	1555	0
217	20240228	155400	83559731	1555	1555	1555	1555	0
218	20240228	155300	83559731	1555	1555	1555	1555	0
219	20240228	155200	83559731	1555	1555	1555	1555	0
220	20240228	155100	83559731	1555	1555	1555	1555	0
221	20240228	155000	83559731	1555	1555	1555	1555	0
222	20240228	154900	83559731	1555	1555	1555	1555	0
223	20240228	154800	83559731	1555	1555	1555	1555	0
224	20240228	154700	83559731	1555	1555	1555	1555	0
225	20240228	154600	83559731	1555	1555	1555	1555	0
226	20240228	154500	83559731	1555	1555	1555	1555	0
227	20240228	154400	83559731	1555	1555	1555	1555	0
228	20240228	154300	83559731	1555	1555	1555	1555	0
229	20240228	154200	83559731	1555	1555	1555	1555	0
230	20240228	154100	83559731	1555	1555	1555	1555	0
231	20240228	154000	83559731	1555	1555	1555	1555	0
232	20240228	153900	83559731	1555	1555	1555	1555	0
233	20240228	153800	83559731	1555	1555	1555	1555	0
234	20240228	153700	83559731	1555	1555	1555	1555	0
235	20240228	153600	83559731	1555	1555	1555	1555	0
236	20240228	153500	83559731	1555	1555	1555	1555	0
237	20240228	153400	83559731	1555	1555	1555	1555	0
238	20240228	153300	83559731	1555	1555	1555	1555	0
239	20240228	153200	83559731	1555	1555	1555	1555	0
240	20240228	153100	83559731	1555	1555	1555	1555	0
241	20240228	153000	83559731	1555	1555	1555	1555	977
242	20240228	152900	82040496	1561	1561	1561	1561	0
243	20240228	152800	82040496	1561	1561	1561	1561	0
244	20240228	152700	82040496	1561	1561	1561	1561	0
245	20240228	152600	82040496	1561	1561	1561	1561	0
246	20240228	152500	82040496	1561	1561	1561	1561	0
247	20240228	152400	82040496	1561	1561	1561	1561	0
248	20240228	152300	82040496	1561	1561	1561	1561	0
249	20240228	152200	82040496	1561	1561	1561	1561	0
250	20240228	152100	82040496	1561	1561	1561	1561	0
251	20240228	152000	82040496	1561	1561	1561	1561	0
252	20240228	151900	82040496	1561	1560	1561	1560	162
253	20240228	151800	81787771	1561	1561	1561	1561	0
254	20240228	151700	81787771	1561	1561	1561	1561	2
255	20240228	151600	81784649	1560	1561	1561	1560	6
256	20240228	151500	81775287	1561	1561	1561	1561	0
257	20240228	151400	81775287	1561	1561	1561	1561	5
258	20240228	151300	81767482	1561	1561	1561	1561	5
259	20240228	151200	81759677	1561	1561	1561	1561	5
260	20240228	151100	81751872	1561	1560	1561	1560	226
261	20240228	151000	81399307	1561	1560	1561	1560	6
262	20240228	150900	81389946	1561	1561	1561	1561	0
263	20240228	150800	81389946	1561	1561	1561	1561	0
264	20240228	150700	81389946	1561	1561	1561	1561	0
265	20240228	150600	81389946	1561	1561	1561	1561	1
266	20240228	150500	81388385	1561	1561	1561	1561	0
267	20240228	150400	81388385	1561	1560	1561	1560	10
268	20240228	150300	81372784	1561	1561	1561	1561	1
269	20240228	150200	81371223	1561	1561	1561	1561	0
270	20240228	150100	81371223	1561	1561	1561	1561	0
271	20240228	150000	81371223	1561	1561	1561	1561	5
272	20240228	145900	81363418	1562	1562	1562	1562	0
273	20240228	145800	81363418	1562	1562	1562	1562	0
274	20240228	145700	81363418	1562	1562	1562	1562	5
275	20240228	145600	81355608	1562	1562	1562	1562	1
276	20240228	145500	81354046	1555	1555	1555	1555	0
277	20240228	145400	81354046	1555	1556	1556	1555	50
278	20240228	145300	81276290	1555	1555	1555	1555	0
279	20240228	145200	81276290	1555	1555	1555	1555	0
280	20240228	145100	81276290	1555	1557	1557	1555	465
281	20240228	145000	80553175	1555	1555	1555	1555	0
282	20240228	144900	80553175	1555	1555	1555	1555	0
283	20240228	144800	80553175	1555	1555	1555	1555	0
284	20240228	144700	80553175	1555	1555	1555	1555	0
285	20240228	144600	80553175	1555	1556	1556	1555	283
286	20240228	144500	80112837	1555	1556	1556	1555	2
287	20240228	144400	80109726	1556	1556	1556	1556	9
288	20240228	144300	80095722	1556	1556	1556	1556	0
289	20240228	144200	80095722	1556	1557	1557	1556	300
290	20240228	144100	79628858	1574	1574	1574	1574	0
291	20240228	144000	79628858	1574	1574	1574	1574	0
292	20240228	143900	79628858	1574	1574	1574	1574	0
293	20240228	143800	79628858	1574	1574	1574	1574	0
294	20240228	143700	79628858	1574	1574	1574	1574	0
295	20240228	143600	79628858	1574	1574	1574	1574	0
296	20240228	143500	79628858	1574	1574	1574	1574	0
297	20240228	143400	79628858	1574	1577	1577	1555	1019
298	20240228	143300	78038737	1578	1578	1578	1578	0
299	20240228	143200	78038737	1578	1578	1578	1578	0
300	20240228	143100	78038737	1578	1578	1578	1578	0
301	20240228	143000	78038737	1578	1578	1578	1578	0
302	20240228	142900	78038737	1578	1578	1578	1578	0
303	20240228	142800	78038737	1578	1574	1578	1574	308
304	20240228	142700	77553513	1563	1563	1563	1563	0
305	20240228	142600	77553513	1563	1565	1565	1563	178
306	20240228	142500	77274997	1574	1575	1575	1574	2
307	20240228	142400	77271848	1578	1580	1580	1578	489
308	20240228	142300	76499327	1580	1580	1580	1580	2069
309	20240228	142200	73230307	1589	1588	1589	1588	452
310	20240228	142100	72512117	1589	1589	1589	1589	0
311	20240228	142000	72512117	1589	1589	1589	1589	1
312	20240228	141900	72510528	1590	1580	1590	1580	24
313	20240228	141800	72472478	1580	1563	1580	1563	1018
314	20240228	141700	70864387	1572	1570	1572	1570	1802
315	20240228	141600	68034847	1569	1557	1569	1557	2858
316	20240228	141500	63571379	1555	1555	1555	1555	203
317	20240228	141400	63255714	1557	1557	1557	1557	0
318	20240228	141300	63255714	1557	1557	1557	1557	1
319	20240228	141200	63254157	1540	1540	1540	1540	0
320	20240228	141100	63254157	1540	1540	1540	1540	0
321	20240228	141000	63254157	1540	1560	1560	1540	552
322	20240228	140900	62402192	1560	1560	1560	1560	267
323	20240228	140800	61985672	1559	1559	1559	1559	126
324	20240228	140700	61789238	1559	1559	1559	1559	0
325	20240228	140600	61789238	1559	1559	1559	1559	0
326	20240228	140500	61789238	1559	1559	1559	1559	0
327	20240228	140400	61789238	1559	1559	1559	1559	0
328	20240228	140300	61789238	1559	1560	1560	1542	21
329	20240228	140200	61756818	1540	1541	1541	1540	75
330	20240228	140100	61641294	1541	1540	1541	1540	677
331	20240228	140000	60598709	1541	1541	1541	1541	0
332	20240228	135900	60598709	1541	1541	1541	1541	0
333	20240228	135800	60598709	1541	1541	1541	1541	0
334	20240228	135700	60598709	1541	1541	1541	1541	260
335	20240228	135600	60198049	1541	1538	1541	1538	17000
336	20240228	135500	34014884	1539	1539	1539	1539	0
337	20240228	135400	34014884	1539	1539	1539	1539	0
338	20240228	135300	34014884	1539	1539	1539	1539	0
339	20240228	135200	34014884	1539	1538	1539	1538	150
340	20240228	135100	33784043	1539	1539	1539	1539	0
341	20240228	135000	33784043	1539	1539	1539	1539	0
342	20240228	134900	33784043	1539	1539	1539	1539	0
343	20240228	134800	33784043	1539	1539	1539	1539	0
344	20240228	134700	33784043	1539	1539	1539	1539	0
345	20240228	134600	33784043	1539	1539	1539	1539	0
346	20240228	134500	33784043	1539	1539	1539	1539	0
347	20240228	134400	33784043	1539	1539	1539	1539	0
348	20240228	134300	33784043	1539	1539	1539	1539	2
349	20240228	134200	33780965	1540	1540	1540	1540	0
350	20240228	134100	33780965	1540	1519	1540	1519	1500
351	20240228	134000	31473213	1514	1514	1514	1514	0
352	20240228	133900	31473213	1514	1514	1514	1514	0
353	20240228	133800	31473213	1514	1514	1514	1514	3
354	20240228	133700	31468671	1514	1514	1514	1514	103
355	20240228	133600	31312729	1512	1512	1512	1512	0
356	20240228	133500	31312729	1512	1512	1512	1512	0
357	20240228	133400	31312729	1512	1512	1512	1512	22
358	20240228	133300	31279465	1514	1514	1514	1514	0
359	20240228	133200	31279465	1514	1514	1514	1514	0
360	20240228	133100	31279465	1514	1514	1514	1514	0
361	20240228	133000	31279465	1514	1514	1514	1514	0
362	20240228	132900	31279465	1514	1514	1514	1514	0
363	20240228	132800	31279465	1514	1514	1514	1514	0
364	20240228	132700	31279465	1514	1514	1514	1514	0
365	20240228	132600	31279465	1514	1514	1514	1514	0
366	20240228	132500	31279465	1514	1514	1514	1514	0
367	20240228	132400	31279465	1514	1514	1514	1514	0
368	20240228	132300	31279465	1514	1514	1514	1514	0
369	20240228	132200	31279465	1514	1514	1514	1514	0
370	20240228	132100	31279465	1514	1514	1514	1514	0
371	20240228	132000	31279465	1514	1514	1514	1514	0
372	20240228	131900	31279465	1514	1514	1514	1514	0
373	20240228	131800	31279465	1514	1514	1514	1514	0
374	20240228	131700	31279465	1514	1514	1514	1514	0
375	20240228	131600	31279465	1514	1514	1514	1514	0
376	20240228	131500	31279465	1514	1514	1514	1514	0
377	20240228	131400	31279465	1514	1514	1514	1514	0
378	20240228	131300	31279465	1514	1514	1514	1514	0
379	20240228	131200	31279465	1514	1514	1514	1514	0
380	20240228	131100	31279465	1514	1514	1514	1514	0
381	20240228	131000	31279465	1514	1514	1514	1514	0
382	20240228	130900	31279465	1514	1514	1514	1514	0
383	20240228	130800	31279465	1514	1514	1514	1514	0
384	20240228	130700	31279465	1514	1514	1514	1514	0
385	20240228	130600	31279465	1514	1514	1514	1514	0
386	20240228	130500	31279465	1514	1514	1514	1514	0
387	20240228	130400	31279465	1514	1514	1514	1514	0
388	20240228	130300	31279465	1514	1514	1514	1514	0
389	20240228	130200	31279465	1514	1514	1514	1514	0
390	20240228	130100	31279465	1514	1514	1514	1514	0
391	20240228	130000	31279465	1514	1514	1514	1514	0
392	20240228	125900	31279465	1514	1514	1514	1514	0
393	20240228	125800	31279465	1514	1514	1514	1514	0
394	20240228	125700	31279465	1514	1514	1514	1514	2
395	20240228	125600	31276437	1512	1512	1512	1512	0
396	20240228	125500	31276437	1512	1512	1512	1512	0
397	20240228	125400	31276437	1512	1512	1512	1512	0
398	20240228	125300	31276437	1512	1512	1512	1512	7
399	20240228	125200	31265853	1512	1512	1512	1512	10
400	20240228	125100	31250733	1512	1511	1512	1511	200
401	20240228	125000	30948375	1512	1512	1512	1512	5
402	20240228	124900	30940815	1512	1512	1512	1512	3
403	20240228	124800	30936279	1512	1512	1512	1512	22
404	20240228	124700	30903015	1512	1512	1512	1512	0
405	20240228	124600	30903015	1512	1512	1512	1512	0
406	20240228	124500	30903015	1512	1512	1512	1512	100
407	20240228	124400	30751815	1502	1511	1511	1502	100
408	20240228	124300	30601549	1540	1540	1540	1540	0
409	20240228	124200	30601549	1540	1540	1540	1540	0
410	20240228	124100	30601549	1540	1540	1540	1540	0
411	20240228	124000	30601549	1540	1540	1540	1540	0
412	20240228	123900	30601549	1540	1540	1540	1540	0
413	20240228	123800	30601549	1540	1540	1540	1540	0
414	20240228	123700	30601549	1540	1540	1540	1540	0
415	20240228	123600	30601549	1540	1540	1540	1540	0
416	20240228	123500	30601549	1540	1540	1540	1540	0
417	20240228	123400	30601549	1540	1540	1540	1540	0
418	20240228	123300	30601549	1540	1540	1540	1540	0
419	20240228	123200	30601549	1540	1540	1540	1540	0
420	20240228	123100	30601549	1540	1540	1540	1540	0
421	20240228	123000	30601549	1540	1540	1540	1540	0
422	20240228	122900	30601549	1540	1540	1540	1540	0
423	20240228	122800	30601549	1540	1540	1540	1540	0
424	20240228	122700	30601549	1540	1540	1540	1540	0
425	20240228	122600	30601549	1540	1540	1540	1540	0
426	20240228	122500	30601549	1540	1540	1540	1540	0
427	20240228	122400	30601549	1540	1540	1540	1540	0
428	20240228	122300	30601549	1540	1540	1540	1540	0
429	20240228	122200	30601549	1540	1540	1540	1540	0
430	20240228	122100	30601549	1540	1540	1540	1540	0
431	20240228	122000	30601549	1540	1540	1540	1540	0
432	20240228	121900	30601549	1540	1540	1540	1540	0
433	20240228	121800	30601549	1540	1540	1540	1540	0
434	20240228	121700	30601549	1540	1540	1540	1540	0
435	20240228	121600	30601549	1540	1540	1540	1540	0
436	20240228	121500	30601549	1540	1540	1540	1540	0
437	20240228	121400	30601549	1540	1540	1540	1540	0
438	20240228	121300	30601549	1540	1540	1540	1540	0
439	20240228	121200	30601549	1540	1540	1540	1540	0
440	20240228	121100	30601549	1540	1539	1540	1539	72
441	20240228	121000	30490680	1539	1539	1539	1539	1
442	20240228	120900	30489141	1540	1540	1540	1540	0
443	20240228	120800	30489141	1540	1540	1540	1540	0
444	20240228	120700	30489141	1540	1540	1540	1540	0
445	20240228	120600	30489141	1540	1540	1540	1540	0
446	20240228	120500	30489141	1540	1528	1540	1528	10
447	20240228	120400	30473789	1540	1540	1540	1540	0
448	20240228	120300	30473789	1540	1540	1540	1540	0
449	20240228	120200	30473789	1540	1540	1540	1540	0
450	20240228	120100	30473789	1540	1540	1540	1540	0
451	20240228	120000	30473789	1540	1540	1540	1540	0
452	20240228	115900	30473789	1540	1540	1540	1540	0
453	20240228	115800	30473789	1540	1540	1540	1540	0
454	20240228	115700	30473789	1540	1540	1540	1540	0
455	20240228	115600	30473789	1540	1540	1540	1540	0
456	20240228	115500	30473789	1540	1540	1540	1540	0
457	20240228	115400	30473789	1540	1528	1540	1528	500
458	20240228	115300	29703817	1528	1528	1528	1528	0
459	20240228	115200	29703817	1528	1528	1528	1528	0
460	20240228	115100	29703817	1528	1528	1528	1528	0
461	20240228	115000	29703817	1528	1528	1528	1528	0
462	20240228	114900	29703817	1528	1528	1528	1528	0
463	20240228	114800	29703817	1528	1528	1528	1528	0
464	20240228	114700	29703817	1528	1528	1528	1528	0
465	20240228	114600	29703817	1528	1528	1528	1528	0
466	20240228	114500	29703817	1528	1528	1528	1528	0
467	20240228	114400	29703817	1528	1528	1528	1528	0
468	20240228	114300	29703817	1528	1528	1528	1528	0
469	20240228	114200	29703817	1528	1528	1528	1528	0
470	20240228	114100	29703817	1528	1528	1528	1528	5
471	20240228	114000	29696177	1540	1540	1540	1540	0
472	20240228	113900	29696177	1540	1540	1540	1540	0
473	20240228	113800	29696177	1540	1540	1540	1540	0
474	20240228	113700	29696177	1540	1540	1540	1540	0
475	20240228	113600	29696177	1540	1540	1540	1540	0
476	20240228	113500	29696177	1540	1538	1540	1538	1648
477	20240228	113400	27158263	1540	1540	1540	1540	190
478	20240228	113300	26865663	1540	1540	1540	1540	0
479	20240228	113200	26865663	1540	1540	1540	1540	0
480	20240228	113100	26865663	1540	1540	1540	1540	0
481	20240228	113000	26865663	1540	1540	1540	1540	0
482	20240228	112900	26865663	1540	1540	1540	1540	0
483	20240228	112800	26865663	1540	1540	1540	1540	0
484	20240228	112700	26865663	1540	1540	1540	1540	0
485	20240228	112600	26865663	1540	1540	1540	1540	0
486	20240228	112500	26865663	1540	1539	1540	1538	55
487	20240228	112400	26780976	1536	1533	1536	1533	96
488	20240228	112300	26633608	1532	1531	1532	1531	30
489	20240228	112200	26587658	1531	1531	1531	1531	0
490	20240228	112100	26587658	1531	1531	1531	1531	18
491	20240228	112000	26560100	1522	1523	1523	1522	39
492	20240228	111900	26500721	1502	1508	1522	1502	469
493	20240228	111800	25790103	1508	1508	1508	1508	3
494	20240228	111700	25785579	1504	1504	1504	1504	0
495	20240228	111600	25785579	1504	1504	1504	1504	0
496	20240228	111500	25785579	1504	1504	1504	1504	0
497	20240228	111400	25785579	1504	1504	1504	1504	0
498	20240228	111300	25785579	1504	1504	1504	1504	0
499	20240228	111200	25785579	1504	1504	1504	1504	0
500	20240228	111100	25785579	1504	1505	1505	1504	1134
501	20240228	111000	24078949	1505	1505	1505	1505	0
502	20240228	110900	24078949	1505	1505	1505	1505	0
503	20240228	110800	24078949	1505	1503	1505	1503	3232
504	20240228	110700	19215138	1503	1503	1503	1503	1
505	20240228	110600	19213635	1495	1495	1495	1495	0
506	20240228	110500	19213635	1495	1495	1495	1495	0
507	20240228	110400	19213635	1495	1495	1495	1495	100
508	20240228	110300	19064135	1495	1495	1495	1495	0
509	20240228	110200	19064135	1495	1495	1495	1495	0
510	20240228	110100	19064135	1495	1495	1495	1495	300
511	20240228	110000	18615635	1495	1495	1495	1495	0
512	20240228	105900	18615635	1495	1495	1495	1495	0
513	20240228	105800	18615635	1495	1495	1495	1495	0
514	20240228	105700	18615635	1495	1490	1495	1490	733
515	20240228	105600	17523343	1490	1490	1490	1490	0
516	20240228	105500	17523343	1490	1490	1490	1490	0
517	20240228	105400	17523343	1490	1490	1490	1490	0
518	20240228	105300	17523343	1490	1490	1490	1490	0
519	20240228	105200	17523343	1490	1490	1490	1490	0
520	20240228	105100	17523343	1490	1490	1490	1490	0
521	20240228	105000	17523343	1490	1490	1490	1490	0
522	20240228	104900	17523343	1490	1490	1490	1490	0
523	20240228	104800	17523343	1490	1490	1490	1490	0
524	20240228	104700	17523343	1490	1490	1490	1490	0
525	20240228	104600	17523343	1490	1490	1490	1490	1
526	20240228	104500	17521853	1490	1490	1490	1490	0
527	20240228	104400	17521853	1490	1490	1490	1490	0
528	20240228	104300	17521853	1490	1490	1490	1490	0
529	20240228	104200	17521853	1490	1490	1490	1490	0
530	20240228	104100	17521853	1490	1490	1490	1490	364
531	20240228	104000	16979493	1495	1495	1495	1495	0
532	20240228	103900	16979493	1495	1494	1495	1494	10
533	20240228	103800	16964549	1495	1495	1495	1495	0
534	20240228	103700	16964549	1495	1495	1495	1495	0
535	20240228	103600	16964549	1495	1494	1495	1494	167
536	20240228	103500	16715044	1495	1495	1495	1495	0
537	20240228	103400	16715044	1495	1495	1495	1495	0
538	20240228	103300	16715044	1495	1495	1495	1495	386
539	20240228	103200	16137974	1495	1495	1495	1495	0
540	20240228	103100	16137974	1495	1495	1495	1495	0
541	20240228	103000	16137974	1495	1495	1495	1495	0
542	20240228	102900	16137974	1495	1495	1495	1495	0
543	20240228	102800	16137974	1495	1495	1495	1495	0
544	20240228	102700	16137974	1495	1495	1495	1495	0
545	20240228	102600	16137974	1495	1495	1495	1495	0
546	20240228	102500	16137974	1495	1495	1495	1495	0
547	20240228	102400	16137974	1495	1495	1495	1495	0
548	20240228	102300	16137974	1495	1495	1495	1495	1
549	20240228	102200	16136479	1495	1495	1495	1495	15
550	20240228	102100	16114054	1495	1495	1495	1495	15
551	20240228	102000	16091629	1495	1495	1495	1495	414
552	20240228	101900	15472699	1495	1495	1495	1495	0
553	20240228	101800	15472699	1495	1495	1495	1495	0
554	20240228	101700	15472699	1495	1495	1495	1495	0
555	20240228	101600	15472699	1495	1495	1495	1495	5
556	20240228	101500	15465224	1495	1495	1495	1495	4
557	20240228	101400	15459244	1495	1494	1495	1494	129
558	20240228	101300	15266394	1494	1494	1494	1494	0
559	20240228	101200	15266394	1494	1494	1494	1494	0
560	20240228	101100	15266394	1494	1494	1494	1494	0
561	20240228	101000	15266394	1494	1494	1494	1494	0
562	20240228	100900	15266394	1494	1494	1494	1494	0
563	20240228	100800	15266394	1494	1494	1494	1494	0
564	20240228	100700	15266394	1494	1494	1494	1494	1
565	20240228	100600	15264900	1494	1494	1494	1494	0
566	20240228	100500	15264900	1494	1494	1494	1494	0
567	20240228	100400	15264900	1494	1494	1494	1494	6
568	20240228	100300	15255936	1494	1494	1494	1494	0
569	20240228	100200	15255936	1494	1494	1494	1494	0
570	20240228	100100	15255936	1494	1494	1494	1494	0
571	20240228	100000	15255936	1494	1494	1494	1494	0
572	20240228	095900	15255936	1494	1494	1494	1494	0
573	20240228	095800	15255936	1494	1494	1494	1494	0
574	20240228	095700	15255936	1494	1494	1494	1494	0
575	20240228	095600	15255936	1494	1494	1494	1494	0
576	20240228	095500	15255936	1494	1494	1494	1494	2
577	20240228	095400	15252948	1494	1494	1494	1494	0
578	20240228	095300	15252948	1494	1494	1494	1494	0
579	20240228	095200	15252948	1494	1494	1494	1494	0
580	20240228	095100	15252948	1494	1494	1494	1494	0
581	20240228	095000	15252948	1494	1494	1494	1494	0
582	20240228	094900	15252948	1494	1494	1494	1494	0
583	20240228	094800	15252948	1494	1494	1494	1494	0
584	20240228	094700	15252948	1494	1494	1494	1494	0
585	20240228	094600	15252948	1494	1494	1494	1494	0
586	20240228	094500	15252948	1494	1494	1494	1494	0
587	20240228	094400	15252948	1494	1494	1494	1494	0
588	20240228	094300	15252948	1494	1494	1494	1494	0
589	20240228	094200	15252948	1494	1494	1494	1494	0
590	20240228	094100	15252948	1494	1494	1494	1494	2
591	20240228	094000	15249960	1490	1490	1490	1490	0
592	20240228	093900	15249960	1490	1490	1490	1490	0
593	20240228	093800	15249960	1490	1490	1490	1490	0
594	20240228	093700	15249960	1490	1493	1493	1490	49
595	20240228	093600	15176947	1493	1493	1493	1493	0
596	20240228	093500	15176947	1493	1493	1493	1493	113
597	20240228	093400	15008238	1499	1501	1501	1499	9000
598	20240228	093300	1511238	1520	1520	1520	1520	0
599	20240228	093200	1511238	1520	1520	1520	1520	0
600	20240228	093100	1511238	1520	1520	1520	1520	0
601	20240228	093000	1511238	1520	1520	1520	1520	0
602	20240228	092900	1511238	1520	1520	1520	1520	0
603	20240228	092800	1511238	1520	1520	1520	1520	0
604	20240228	092700	1511238	1520	1518	1520	1518	12
605	20240228	092600	1493002	1522	1522	1522	1522	0
606	20240228	092500	1493002	1522	1522	1522	1522	0
607	20240228	092400	1493002	1522	1522	1522	1522	0
608	20240228	092300	1493002	1522	1522	1522	1522	0
609	20240228	092200	1493002	1522	1522	1522	1522	0
610	20240228	092100	1493002	1522	1522	1522	1522	0
611	20240228	092000	1493002	1522	1522	1522	1522	0
612	20240228	091900	1493002	1522	1522	1522	1522	0
613	20240228	091800	1493002	1522	1520	1522	1520	100
614	20240228	091700	1340804	1523	1523	1523	1523	0
615	20240228	091600	1340804	1523	1512	1523	1506	36
616	20240228	091500	1286369	1518	1518	1518	1518	1
617	20240228	091400	1284851	1493	1493	1493	1493	0
618	20240228	091300	1284851	1493	1493	1493	1493	0
619	20240228	091200	1284851	1493	1493	1493	1493	0
620	20240228	091100	1284851	1493	1493	1493	1493	2
621	20240228	091000	1281865	1486	1495	1575	1486	79
622	20240228	090900	1162688	1494	1494	1494	1494	0
623	20240228	090800	1162688	1494	1494	1494	1494	0
624	20240228	090700	1162688	1494	1494	1494	1494	0
625	20240228	090600	1162688	1494	1494	1494	1494	666
626	20240228	090500	167684	1494	1494	1494	1494	0
627	20240228	090400	167684	1494	1494	1494	1494	0
628	20240228	090300	167684	1494	1494	1494	1494	0
629	20240228	090200	167684	1494	1494	1494	1494	0
630	20240228	090100	167684	1494	1494	1494	1494	0
631	20240228	090000	167684	1494	1466	1494	1466	114