KissMeData/234100/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204400	435235930	1893	1893	1893	1893	5028
3	20240228	204300	435235930	1893	1893	1893	1893	0
4	20240228	204200	435235930	1893	1893	1893	1893	0
5	20240228	204100	435235930	1893	1893	1893	1893	0
6	20240228	204000	435235930	1893	1893	1893	1893	0
7	20240228	203900	435235930	1893	1893	1893	1893	0
8	20240228	203800	435235930	1893	1893	1893	1893	0
9	20240228	203700	435235930	1893	1893	1893	1893	0
10	20240228	203600	435235930	1893	1893	1893	1893	0
11	20240228	203500	435235930	1893	1893	1893	1893	0
12	20240228	203400	435235930	1893	1893	1893	1893	0
13	20240228	203300	435235930	1893	1893	1893	1893	0
14	20240228	203200	435235930	1893	1893	1893	1893	0
15	20240228	203100	435235930	1893	1893	1893	1893	0
16	20240228	203000	435235930	1893	1893	1893	1893	0
17	20240228	202900	435235930	1893	1893	1893	1893	0
18	20240228	202800	435235930	1893	1893	1893	1893	0
19	20240228	202700	435235930	1893	1893	1893	1893	0
20	20240228	202600	435235930	1893	1893	1893	1893	0
21	20240228	202500	435235930	1893	1893	1893	1893	0
22	20240228	202400	435235930	1893	1893	1893	1893	0
23	20240228	202300	435235930	1893	1893	1893	1893	0
24	20240228	202200	435235930	1893	1893	1893	1893	0
25	20240228	202100	435235930	1893	1893	1893	1893	0
26	20240228	202000	435235930	1893	1893	1893	1893	0
27	20240228	201900	435235930	1893	1893	1893	1893	0
28	20240228	201800	435235930	1893	1893	1893	1893	0
29	20240228	201700	435235930	1893	1893	1893	1893	0
30	20240228	201600	435235930	1893	1893	1893	1893	0
31	20240228	201500	435235930	1893	1893	1893	1893	0
32	20240228	201400	435235930	1893	1893	1893	1893	5028
33	20240228	201300	435235930	1893	1893	1893	1893	0
34	20240228	201200	435235930	1893	1893	1893	1893	0
35	20240228	201100	435235930	1893	1893	1893	1893	0
36	20240228	201000	435235930	1893	1893	1893	1893	0
37	20240228	200900	435235930	1893	1893	1893	1893	0
38	20240228	200800	435235930	1893	1893	1893	1893	0
39	20240228	200700	435235930	1893	1893	1893	1893	0
40	20240228	200600	435235930	1893	1893	1893	1893	0
41	20240228	200500	435235930	1893	1893	1893	1893	0
42	20240228	200400	435235930	1893	1893	1893	1893	0
43	20240228	200300	435235930	1893	1893	1893	1893	0
44	20240228	200200	435235930	1893	1893	1893	1893	0
45	20240228	200100	435235930	1893	1893	1893	1893	0
46	20240228	200000	435235930	1893	1893	1893	1893	0
47	20240228	195900	435235930	1893	1893	1893	1893	0
48	20240228	195800	435235930	1893	1893	1893	1893	0
49	20240228	195700	435235930	1893	1893	1893	1893	0
50	20240228	195600	435235930	1893	1893	1893	1893	0
51	20240228	195500	435235930	1893	1893	1893	1893	0
52	20240228	195400	435235930	1893	1893	1893	1893	0
53	20240228	195300	435235930	1893	1893	1893	1893	0
54	20240228	195200	435235930	1893	1893	1893	1893	0
55	20240228	195100	435235930	1893	1893	1893	1893	0
56	20240228	195000	435235930	1893	1893	1893	1893	0
57	20240228	194900	435235930	1893	1893	1893	1893	0
58	20240228	194800	435235930	1893	1893	1893	1893	0
59	20240228	194700	435235930	1893	1893	1893	1893	0
60	20240228	194600	435235930	1893	1893	1893	1893	0
61	20240228	194500	435235930	1893	1893	1893	1893	0
62	20240228	194400	435235930	1893	1893	1893	1893	5028
63	20240228	194300	435235930	1893	1893	1893	1893	0
64	20240228	194200	435235930	1893	1893	1893	1893	0
65	20240228	194100	435235930	1893	1893	1893	1893	0
66	20240228	194000	435235930	1893	1893	1893	1893	0
67	20240228	193900	435235930	1893	1893	1893	1893	0
68	20240228	193800	435235930	1893	1893	1893	1893	0
69	20240228	193700	435235930	1893	1893	1893	1893	0
70	20240228	193600	435235930	1893	1893	1893	1893	0
71	20240228	193500	435235930	1893	1893	1893	1893	0
72	20240228	193400	435235930	1893	1893	1893	1893	0
73	20240228	193300	435235930	1893	1893	1893	1893	0
74	20240228	193200	435235930	1893	1893	1893	1893	0
75	20240228	193100	435235930	1893	1893	1893	1893	0
76	20240228	193000	435235930	1893	1893	1893	1893	0
77	20240228	192900	435235930	1893	1893	1893	1893	0
78	20240228	192800	435235930	1893	1893	1893	1893	0
79	20240228	192700	435235930	1893	1893	1893	1893	0
80	20240228	192600	435235930	1893	1893	1893	1893	0
81	20240228	192500	435235930	1893	1893	1893	1893	0
82	20240228	192400	435235930	1893	1893	1893	1893	0
83	20240228	192300	435235930	1893	1893	1893	1893	0
84	20240228	192200	435235930	1893	1893	1893	1893	0
85	20240228	192100	435235930	1893	1893	1893	1893	0
86	20240228	192000	435235930	1893	1893	1893	1893	0
87	20240228	191900	435235930	1893	1893	1893	1893	0
88	20240228	191800	435235930	1893	1893	1893	1893	0
89	20240228	191700	435235930	1893	1893	1893	1893	0
90	20240228	191600	435235930	1893	1893	1893	1893	0
91	20240228	191500	435235930	1893	1893	1893	1893	0
92	20240228	191400	435235930	1893	1893	1893	1893	5028
93	20240228	191300	435235930	1893	1893	1893	1893	0
94	20240228	191200	435235930	1893	1893	1893	1893	0
95	20240228	191100	435235930	1893	1893	1893	1893	0
96	20240228	191000	435235930	1893	1893	1893	1893	0
97	20240228	190900	435235930	1893	1893	1893	1893	0
98	20240228	190800	435235930	1893	1893	1893	1893	0
99	20240228	190700	435235930	1893	1893	1893	1893	0
100	20240228	190600	435235930	1893	1893	1893	1893	0
101	20240228	190500	435235930	1893	1893	1893	1893	0
102	20240228	190400	435235930	1893	1893	1893	1893	0
103	20240228	190300	435235930	1893	1893	1893	1893	0
104	20240228	190200	435235930	1893	1893	1893	1893	0
105	20240228	190100	435235930	1893	1893	1893	1893	0
106	20240228	190000	435235930	1893	1893	1893	1893	0
107	20240228	185900	435235930	1893	1893	1893	1893	0
108	20240228	185800	435235930	1893	1893	1893	1893	0
109	20240228	185700	435235930	1893	1893	1893	1893	0
110	20240228	185600	435235930	1893	1893	1893	1893	0
111	20240228	185500	435235930	1893	1893	1893	1893	0
112	20240228	185400	435235930	1893	1893	1893	1893	0
113	20240228	185300	435235930	1893	1893	1893	1893	0
114	20240228	185200	435235930	1893	1893	1893	1893	0
115	20240228	185100	435235930	1893	1893	1893	1893	0
116	20240228	185000	435235930	1893	1893	1893	1893	0
117	20240228	184900	435235930	1893	1893	1893	1893	0
118	20240228	184800	435235930	1893	1893	1893	1893	0
119	20240228	184700	435235930	1893	1893	1893	1893	0
120	20240228	184600	435235930	1893	1893	1893	1893	0
121	20240228	184500	435235930	1893	1893	1893	1893	0
122	20240228	184400	435235930	1893	1893	1893	1893	5028
123	20240228	184300	435235930	1893	1893	1893	1893	0
124	20240228	184200	435235930	1893	1893	1893	1893	0
125	20240228	184100	435235930	1893	1893	1893	1893	0
126	20240228	184000	435235930	1893	1893	1893	1893	0
127	20240228	183900	435235930	1893	1893	1893	1893	0
128	20240228	183800	435235930	1893	1893	1893	1893	0
129	20240228	183700	435235930	1893	1893	1893	1893	0
130	20240228	183600	435235930	1893	1893	1893	1893	0
131	20240228	183500	435235930	1893	1893	1893	1893	0
132	20240228	183400	435235930	1893	1893	1893	1893	0
133	20240228	183300	435235930	1893	1893	1893	1893	0
134	20240228	183200	435235930	1893	1893	1893	1893	0
135	20240228	183100	435235930	1893	1893	1893	1893	0
136	20240228	183000	435235930	1893	1893	1893	1893	0
137	20240228	182900	435235930	1893	1893	1893	1893	0
138	20240228	182800	435235930	1893	1893	1893	1893	0
139	20240228	182700	435235930	1893	1893	1893	1893	0
140	20240228	182600	435235930	1893	1893	1893	1893	0
141	20240228	182500	435235930	1893	1893	1893	1893	0
142	20240228	182400	435235930	1893	1893	1893	1893	0
143	20240228	182300	435235930	1893	1893	1893	1893	0
144	20240228	182200	435235930	1893	1893	1893	1893	0
145	20240228	182100	435235930	1893	1893	1893	1893	0
146	20240228	182000	435235930	1893	1893	1893	1893	0
147	20240228	181900	435235930	1893	1893	1893	1893	0
148	20240228	181800	435235930	1893	1893	1893	1893	0
149	20240228	181700	435235930	1893	1893	1893	1893	0
150	20240228	181600	435235930	1893	1893	1893	1893	0
151	20240228	181500	435235930	1893	1893	1893	1893	0
152	20240228	181400	435235930	1893	1893	1893	1893	5028
153	20240228	181300	435235930	1893	1893	1893	1893	0
154	20240228	181200	435235930	1893	1893	1893	1893	0
155	20240228	181100	435235930	1893	1893	1893	1893	0
156	20240228	181000	435235930	1893	1893	1893	1893	0
157	20240228	180900	435235930	1893	1893	1893	1893	0
158	20240228	180800	435235930	1893	1893	1893	1893	0
159	20240228	180700	435235930	1893	1893	1893	1893	0
160	20240228	180600	435235930	1893	1893	1893	1893	0
161	20240228	180500	435235930	1893	1893	1893	1893	0
162	20240228	180400	435235930	1893	1893	1893	1893	0
163	20240228	180300	435235930	1893	1893	1893	1893	0
164	20240228	180200	435235930	1893	1893	1893	1893	0
165	20240228	180100	435235930	1893	1893	1893	1893	0
166	20240228	180000	435235930	1893	1893	1893	1893	0
167	20240228	175900	435235930	1893	1893	1893	1893	0
168	20240228	175800	435235930	1893	1893	1893	1893	0
169	20240228	175700	435235930	1893	1893	1893	1893	0
170	20240228	175600	435235930	1893	1893	1893	1893	0
171	20240228	175500	435235930	1893	1893	1893	1893	0
172	20240228	175400	435235930	1893	1893	1893	1893	0
173	20240228	175300	435235930	1893	1893	1893	1893	0
174	20240228	175200	435235930	1893	1893	1893	1893	0
175	20240228	175100	435235930	1893	1893	1893	1893	0
176	20240228	175000	435235930	1893	1893	1893	1893	0
177	20240228	174900	435235930	1893	1893	1893	1893	0
178	20240228	174800	435235930	1893	1893	1893	1893	0
179	20240228	174700	435235930	1893	1893	1893	1893	0
180	20240228	174600	435235930	1893	1893	1893	1893	0
181	20240228	174500	435235930	1893	1893	1893	1893	0
182	20240228	174400	435235930	1893	1893	1893	1893	5028
183	20240228	174300	435235930	1893	1893	1893	1893	0
184	20240228	174200	435235930	1893	1893	1893	1893	0
185	20240228	174100	435235930	1893	1893	1893	1893	0
186	20240228	174000	435235930	1893	1893	1893	1893	0
187	20240228	173900	435235930	1893	1893	1893	1893	0
188	20240228	173800	435235930	1893	1893	1893	1893	0
189	20240228	173700	435235930	1893	1893	1893	1893	0
190	20240228	173600	435235930	1893	1893	1893	1893	0
191	20240228	173500	435235930	1893	1893	1893	1893	0
192	20240228	173400	435235930	1893	1893	1893	1893	0
193	20240228	173300	435235930	1893	1893	1893	1893	0
194	20240228	173200	435235930	1893	1893	1893	1893	0
195	20240228	173100	435235930	1893	1893	1893	1893	0
196	20240228	173000	435235930	1893	1893	1893	1893	0
197	20240228	172900	435235930	1893	1893	1893	1893	0
198	20240228	172800	435235930	1893	1893	1893	1893	0
199	20240228	172700	435235930	1893	1893	1893	1893	0
200	20240228	172600	435235930	1893	1893	1893	1893	0
201	20240228	172500	435235930	1893	1893	1893	1893	0
202	20240228	172400	435235930	1893	1893	1893	1893	0
203	20240228	172300	435235930	1893	1893	1893	1893	0
204	20240228	172200	435235930	1893	1893	1893	1893	0
205	20240228	172100	435235930	1893	1893	1893	1893	0
206	20240228	172000	435235930	1893	1893	1893	1893	0
207	20240228	171900	435235930	1893	1893	1893	1893	0
208	20240228	171800	435235930	1893	1893	1893	1893	0
209	20240228	171700	435235930	1893	1893	1893	1893	0
210	20240228	171600	435235930	1893	1893	1893	1893	0
211	20240228	171500	435235930	1893	1893	1893	1893	0
212	20240228	171400	435235930	1893	1893	1893	1893	5028
213	20240228	171300	435235930	1893	1893	1893	1893	0
214	20240228	171200	435235930	1893	1893	1893	1893	0
215	20240228	171100	435235930	1893	1893	1893	1893	0
216	20240228	171000	435235930	1893	1893	1893	1893	0
217	20240228	170900	435235930	1893	1893	1893	1893	0
218	20240228	170800	435235930	1893	1893	1893	1893	0
219	20240228	170700	435235930	1893	1893	1893	1893	0
220	20240228	170600	435235930	1893	1893	1893	1893	0
221	20240228	170500	435235930	1893	1893	1893	1893	0
222	20240228	170400	435235930	1893	1893	1893	1893	0
223	20240228	170300	435235930	1893	1893	1893	1893	0
224	20240228	170200	435235930	1893	1893	1893	1893	0
225	20240228	170100	435235930	1893	1893	1893	1893	0
226	20240228	170000	435235930	1893	1893	1893	1893	0
227	20240228	165900	435235930	1893	1893	1893	1893	0
228	20240228	165800	435235930	1893	1893	1893	1893	0
229	20240228	165700	435235930	1893	1893	1893	1893	0
230	20240228	165600	435235930	1893	1893	1893	1893	0
231	20240228	165500	435235930	1893	1893	1893	1893	0
232	20240228	165400	435235930	1893	1893	1893	1893	0
233	20240228	165300	435235930	1893	1893	1893	1893	0
234	20240228	165200	435235930	1893	1893	1893	1893	0
235	20240228	165100	435235930	1893	1893	1893	1893	0
236	20240228	165000	435235930	1893	1893	1893	1893	0
237	20240228	164900	435235930	1893	1893	1893	1893	0
238	20240228	164800	435235930	1893	1893	1893	1893	0
239	20240228	164700	435235930	1893	1893	1893	1893	0
240	20240228	164600	435235930	1893	1893	1893	1893	0
241	20240228	164500	435235930	1893	1893	1893	1893	0
242	20240228	164400	435235930	1893	1893	1893	1893	5028
243	20240228	164300	435235930	1893	1893	1893	1893	0
244	20240228	164200	435235930	1893	1893	1893	1893	0
245	20240228	164100	435235930	1893	1893	1893	1893	0
246	20240228	164000	435235930	1893	1893	1893	1893	0
247	20240228	163900	435235930	1893	1893	1893	1893	0
248	20240228	163800	435235930	1893	1893	1893	1893	0
249	20240228	163700	435235930	1893	1893	1893	1893	0
250	20240228	163600	435235930	1893	1893	1893	1893	0
251	20240228	163500	435235930	1893	1893	1893	1893	0
252	20240228	163400	435235930	1893	1893	1893	1893	0
253	20240228	163300	435235930	1893	1893	1893	1893	0
254	20240228	163200	435235930	1893	1893	1893	1893	0
255	20240228	163100	435235930	1893	1893	1893	1893	0
256	20240228	163000	435235930	1893	1893	1893	1893	0
257	20240228	162900	435235930	1893	1893	1893	1893	0
258	20240228	162800	435235930	1893	1893	1893	1893	0
259	20240228	162700	435235930	1893	1893	1893	1893	0
260	20240228	162600	435235930	1893	1893	1893	1893	0
261	20240228	162500	435235930	1893	1893	1893	1893	0
262	20240228	162400	435235930	1893	1893	1893	1893	0
263	20240228	162300	435235930	1893	1893	1893	1893	0
264	20240228	162200	435235930	1893	1893	1893	1893	0
265	20240228	162100	435235930	1893	1893	1893	1893	0
266	20240228	162000	435235930	1893	1893	1893	1893	0
267	20240228	161900	435235930	1893	1893	1893	1893	0
268	20240228	161800	435235930	1893	1893	1893	1893	0
269	20240228	161700	435235930	1893	1893	1893	1893	0
270	20240228	161600	435235930	1893	1893	1893	1893	0
271	20240228	161500	435235930	1893	1893	1893	1893	0
272	20240228	161400	435235930	1893	1893	1893	1893	5028
273	20240228	161300	435235930	1893	1893	1893	1893	0
274	20240228	161200	435235930	1893	1893	1893	1893	0
275	20240228	161100	435235930	1893	1893	1893	1893	0
276	20240228	161000	435235930	1893	1893	1893	1893	0
277	20240228	160900	435235930	1893	1893	1893	1893	0
278	20240228	160800	435235930	1893	1893	1893	1893	0
279	20240228	160700	435235930	1893	1893	1893	1893	0
280	20240228	160600	435235930	1893	1893	1893	1893	0
281	20240228	160500	435235930	1893	1893	1893	1893	0
282	20240228	160400	435235930	1893	1893	1893	1893	0
283	20240228	160300	435235930	1893	1893	1893	1893	0
284	20240228	160200	435235930	1893	1893	1893	1893	0
285	20240228	160100	435235930	1893	1893	1893	1893	0
286	20240228	160000	435235930	1893	1893	1893	1893	0
287	20240228	155900	435235930	1893	1893	1893	1893	0
288	20240228	155800	435235930	1893	1893	1893	1893	0
289	20240228	155700	435235930	1893	1893	1893	1893	0
290	20240228	155600	435235930	1893	1893	1893	1893	0
291	20240228	155500	435235930	1893	1893	1893	1893	0
292	20240228	155400	435235930	1893	1893	1893	1893	0
293	20240228	155300	435235930	1893	1893	1893	1893	0
294	20240228	155200	435235930	1893	1893	1893	1893	0
295	20240228	155100	435235930	1893	1893	1893	1893	0
296	20240228	155000	435235930	1893	1893	1893	1893	0
297	20240228	154900	435235930	1893	1893	1893	1893	0
298	20240228	154800	435235930	1893	1893	1893	1893	0
299	20240228	154700	435235930	1893	1893	1893	1893	0
300	20240228	154600	435235930	1893	1893	1893	1893	0
301	20240228	154500	435235930	1893	1893	1893	1893	0
302	20240228	154400	435235930	1893	1893	1893	1893	5028
303	20240228	154300	435235930	1893	1893	1893	1893	0
304	20240228	154200	435235930	1893	1893	1893	1893	0
305	20240228	154100	435235930	1893	1893	1893	1893	0
306	20240228	154000	435235930	1893	1893	1893	1893	0
307	20240228	153900	435235930	1893	1893	1893	1893	0
308	20240228	153800	435235930	1893	1893	1893	1893	0
309	20240228	153700	435235930	1893	1893	1893	1893	0
310	20240228	153600	435235930	1893	1893	1893	1893	0
311	20240228	153500	435235930	1893	1893	1893	1893	0
312	20240228	153400	435235930	1893	1893	1893	1893	0
313	20240228	153300	435235930	1893	1893	1893	1893	0
314	20240228	153200	435235930	1893	1893	1893	1893	0
315	20240228	153100	435235930	1893	1893	1893	1893	0
316	20240228	153000	435235930	1893	1893	1893	1893	5028
317	20240228	152900	425717926	1898	1898	1898	1898	0
318	20240228	152800	425717926	1898	1898	1898	1898	0
319	20240228	152700	425717926	1898	1898	1898	1898	0
320	20240228	152600	425717926	1898	1898	1898	1898	0
321	20240228	152500	425717926	1898	1898	1898	1898	0
322	20240228	152400	425717926	1898	1898	1898	1898	0
323	20240228	152300	425717926	1898	1898	1898	1898	0
324	20240228	152200	425717926	1898	1898	1898	1898	0
325	20240228	152100	425717926	1898	1898	1898	1898	0
326	20240228	152000	425717926	1898	1898	1898	1898	0
327	20240228	151900	425717926	1898	1898	1898	1898	0
328	20240228	151800	425717926	1898	1898	1898	1898	10
329	20240228	151700	425698946	1898	1898	1898	1898	0
330	20240228	151600	425698946	1898	1892	1898	1892	16
331	20240228	151500	425668602	1898	1898	1899	1898	1588
332	20240228	151400	422653009	1898	1898	1898	1898	122
333	20240228	151300	422421453	1898	1898	1898	1898	212
334	20240228	151200	422019077	1898	1898	1898	1898	0
335	20240228	151100	422019077	1898	1898	1898	1898	180
336	20240228	151000	421677437	1898	1898	1898	1898	30
337	20240228	150900	421620497	1899	1895	1899	1895	50
338	20240228	150800	421525739	1892	1894	1895	1892	16756
339	20240228	150700	389790425	1892	1892	1892	1892	0
340	20240228	150600	389790425	1892	1892	1892	1892	1839
341	20240228	150500	386311037	1892	1894	1894	1892	211
342	20240228	150400	385911425	1894	1894	1894	1894	29
343	20240228	150300	385856499	1894	1894	1894	1894	0
344	20240228	150200	385856499	1894	1894	1894	1894	1
345	20240228	150100	385854605	1894	1894	1894	1894	102
346	20240228	150000	385661417	1894	1891	1895	1891	886
347	20240228	145900	383985687	1891	1890	1895	1890	1810
348	20240228	145800	380563373	1890	1891	1891	1890	3714
349	20240228	145700	373540339	1891	1891	1891	1890	5228
350	20240228	145600	363656826	1892	1892	1892	1892	836
351	20240228	145500	362075114	1895	1895	1895	1895	0
352	20240228	145400	362075114	1895	1892	1895	1891	3901
353	20240228	145300	354694277	1892	1893	1893	1892	14
354	20240228	145200	354667788	1894	1894	1894	1894	10
355	20240228	145100	354648848	1894	1892	1894	1892	24
356	20240228	145000	354603432	1894	1894	1894	1894	100
357	20240228	144900	354414032	1894	1894	1894	1894	1000
358	20240228	144800	352520032	1894	1894	1894	1894	90
359	20240228	144700	352349572	1894	1894	1894	1894	13
360	20240228	144600	352324950	1891	1891	1891	1891	706
361	20240228	144500	350989904	1894	1894	1894	1892	557
362	20240228	144400	349936050	1892	1894	1894	1892	3131
363	20240228	144300	344012163	1893	1893	1893	1893	2926
364	20240228	144200	338473245	1893	1893	1893	1893	1408
365	20240228	144100	335807901	1894	1894	1894	1894	104
366	20240228	144000	335610925	1894	1894	1894	1894	1477
367	20240228	143900	332813487	1895	1895	1895	1895	0
368	20240228	143800	332813487	1895	1894	1895	1894	68
369	20240228	143700	332684677	1894	1894	1894	1894	431
370	20240228	143600	331868363	1895	1895	1895	1895	0
371	20240228	143500	331868363	1895	1895	1895	1895	1
372	20240228	143400	331866468	1895	1896	1896	1895	1418
373	20240228	143300	329179101	1896	1896	1896	1896	0
374	20240228	143200	329179101	1896	1896	1896	1896	158
375	20240228	143100	328879533	1895	1895	1895	1895	0
376	20240228	143000	328879533	1895	1895	1895	1895	0
377	20240228	142900	328879533	1895	1895	1895	1895	80
378	20240228	142800	328727933	1899	1899	1899	1899	0
379	20240228	142700	328727933	1899	1899	1899	1899	0
380	20240228	142600	328727933	1899	1899	1899	1899	1
381	20240228	142500	328726034	1896	1896	1896	1896	100
382	20240228	142400	328536434	1896	1896	1896	1896	0
383	20240228	142300	328536434	1896	1896	1896	1896	61
384	20240228	142200	328420778	1896	1896	1896	1896	0
385	20240228	142100	328420778	1896	1896	1896	1896	155
386	20240228	142000	328126898	1896	1895	1896	1895	163
387	20240228	141900	327818001	1895	1895	1895	1895	0
388	20240228	141800	327818001	1895	1895	1895	1895	0
389	20240228	141700	327818001	1895	1895	1895	1895	819
390	20240228	141600	326265996	1895	1896	1896	1895	3182
391	20240228	141500	320236026	1896	1896	1896	1896	783
392	20240228	141400	318751458	1896	1896	1896	1896	101
393	20240228	141300	318559962	1897	1897	1897	1897	501
394	20240228	141200	317609565	1898	1898	1898	1898	146
395	20240228	141100	317332457	1898	1898	1898	1898	0
396	20240228	141000	317332457	1898	1898	1898	1898	105
397	20240228	140900	317133167	1898	1898	1898	1898	20
398	20240228	140800	317095207	1898	1899	1899	1897	17
399	20240228	140700	317062941	1899	1899	1899	1899	0
400	20240228	140600	317062941	1899	1899	1899	1899	1
401	20240228	140500	317061042	1897	1897	1897	1897	0
402	20240228	140400	317061042	1897	1898	1898	1897	2214
403	20240228	140300	312860984	1899	1899	1899	1899	560
404	20240228	140200	311797544	1898	1898	1898	1898	2231
405	20240228	140100	307563106	1899	1899	1899	1899	4
406	20240228	140000	307555510	1900	1900	1900	1900	0
407	20240228	135900	307555510	1900	1899	1900	1899	935
408	20240228	135800	305779539	1900	1900	1900	1900	0
409	20240228	135700	305779539	1900	1900	1900	1900	1
410	20240228	135600	305777639	1899	1899	1899	1899	634
411	20240228	135500	304573673	1899	1899	1899	1899	6087
412	20240228	135400	293014460	1900	1900	1900	1900	0
413	20240228	135300	293014460	1900	1900	1900	1900	0
414	20240228	135200	293014460	1900	1900	1900	1900	52
415	20240228	135100	292915660	1900	1902	1902	1900	734
416	20240228	135000	291520057	1901	1901	1901	1901	285
417	20240228	134900	290978272	1902	1902	1902	1902	176
418	20240228	134800	290643520	1902	1901	1902	1901	881
419	20240228	134700	288968738	1901	1901	1901	1901	10
420	20240228	134600	288949728	1902	1902	1902	1902	0
421	20240228	134500	288949728	1902	1902	1902	1902	500
422	20240228	134400	287998728	1902	1902	1902	1902	101
423	20240228	134300	287806626	1901	1901	1901	1901	2421
424	20240228	134200	283204305	1901	1901	1901	1901	0
425	20240228	134100	283204305	1901	1901	1901	1901	55
426	20240228	134000	283099750	1900	1901	1901	1900	80
427	20240228	133900	282947688	1901	1901	1901	1901	100
428	20240228	133800	282757588	1901	1898	1901	1898	115
429	20240228	133700	282539273	1898	1898	1898	1898	13
430	20240228	133600	282514599	1898	1898	1898	1898	200
431	20240228	133500	282134999	1898	1899	1899	1898	126
432	20240228	133400	281895797	1898	1898	1898	1898	200
433	20240228	133300	281516197	1898	1898	1898	1898	0
434	20240228	133200	281516197	1898	1898	1898	1898	0
435	20240228	133100	281516197	1898	1898	1898	1898	0
436	20240228	133000	281516197	1898	1898	1898	1898	0
437	20240228	132900	281516197	1898	1898	1898	1898	1000
438	20240228	132800	279618197	1901	1901	1901	1901	3
439	20240228	132700	279612494	1901	1901	1901	1901	52
440	20240228	132600	279513642	1901	1901	1901	1901	0
441	20240228	132500	279513642	1901	1901	1901	1901	0
442	20240228	132400	279513642	1901	1901	1901	1901	10
443	20240228	132300	279494632	1901	1901	1901	1900	10
444	20240228	132200	279475629	1901	1901	1901	1901	4
445	20240228	132100	279468025	1898	1898	1898	1898	0
446	20240228	132000	279468025	1898	1898	1898	1898	0
447	20240228	131900	279468025	1898	1898	1898	1898	80
448	20240228	131800	279316185	1899	1899	1899	1899	33
449	20240228	131700	279253518	1899	1899	1899	1899	0
450	20240228	131600	279253518	1899	1899	1899	1899	0
451	20240228	131500	279253518	1899	1900	1900	1899	500
452	20240228	131400	278304013	1900	1900	1900	1900	0
453	20240228	131300	278304013	1900	1900	1900	1900	0
454	20240228	131200	278304013	1900	1900	1900	1900	8
455	20240228	131100	278288813	1901	1901	1901	1901	4
456	20240228	131000	278281209	1903	1903	1903	1903	0
457	20240228	130900	278281209	1903	1903	1903	1903	0
458	20240228	130800	278281209	1903	1903	1903	1903	0
459	20240228	130700	278281209	1903	1903	1903	1903	0
460	20240228	130600	278281209	1903	1903	1903	1903	0
461	20240228	130500	278281209	1903	1903	1903	1903	0
462	20240228	130400	278281209	1903	1903	1903	1903	0
463	20240228	130300	278281209	1903	1903	1903	1903	0
464	20240228	130200	278281209	1903	1903	1903	1903	1
465	20240228	130100	278279306	1900	1900	1900	1900	0
466	20240228	130000	278279306	1900	1899	1900	1899	497
467	20240228	125900	277335007	1900	1900	1900	1900	0
468	20240228	125800	277335007	1900	1900	1900	1900	0
469	20240228	125700	277335007	1900	1900	1900	1900	0
470	20240228	125600	277335007	1900	1900	1900	1900	1
471	20240228	125500	277333107	1900	1900	1900	1900	1
472	20240228	125400	277331207	1896	1896	1896	1896	1
473	20240228	125300	277329311	1898	1898	1898	1898	0
474	20240228	125200	277329311	1898	1899	1899	1898	177
475	20240228	125100	276993259	1900	1900	1900	1900	212
476	20240228	125000	276590459	1898	1898	1898	1898	0
477	20240228	124900	276590459	1898	1898	1898	1898	127
478	20240228	124800	276349413	1900	1900	1900	1900	0
479	20240228	124700	276349413	1900	1900	1900	1900	190
480	20240228	124600	275988413	1898	1898	1898	1898	85
481	20240228	124500	275827083	1898	1898	1898	1898	883
482	20240228	124400	274151149	1898	1898	1898	1898	0
483	20240228	124300	274151149	1898	1898	1898	1898	0
484	20240228	124200	274151149	1898	1898	1898	1898	0
485	20240228	124100	274151149	1898	1898	1898	1898	0
486	20240228	124000	274151149	1898	1898	1898	1898	0
487	20240228	123900	274151149	1898	1898	1898	1898	0
488	20240228	123800	274151149	1898	1898	1898	1898	0
489	20240228	123700	274151149	1898	1898	1898	1898	4
490	20240228	123600	274143557	1894	1895	1895	1894	230
491	20240228	123500	273707735	1895	1895	1895	1895	0
492	20240228	123400	273707735	1895	1895	1895	1895	0
493	20240228	123300	273707735	1895	1895	1895	1895	0
494	20240228	123200	273707735	1895	1895	1895	1895	0
495	20240228	123100	273707735	1895	1898	1898	1895	100
496	20240228	123000	273518085	1898	1898	1898	1898	0
497	20240228	122900	273518085	1898	1898	1898	1898	0
498	20240228	122800	273518085	1898	1898	1898	1898	210
499	20240228	122700	273119505	1898	1892	1898	1892	707
500	20240228	122600	271781855	1892	1893	1893	1892	2879
501	20240228	122500	266332782	1894	1896	1898	1894	7628
502	20240228	122400	251883170	1898	1898	1898	1898	0
503	20240228	122300	251883170	1898	1896	1898	1895	1206
504	20240228	122200	249597665	1896	1896	1896	1896	0
505	20240228	122100	249597665	1896	1896	1896	1896	1
506	20240228	122000	249595769	1895	1895	1895	1895	4
507	20240228	121900	249588189	1895	1895	1895	1895	0
508	20240228	121800	249588189	1895	1896	1896	1895	24
509	20240228	121700	249542691	1896	1898	1898	1896	539
510	20240228	121600	248520705	1898	1898	1898	1898	377
511	20240228	121500	247805159	1898	1896	1898	1896	3
512	20240228	121400	247799467	1895	1895	1895	1895	0
513	20240228	121300	247799467	1895	1895	1895	1895	0
514	20240228	121200	247799467	1895	1895	1895	1895	0
515	20240228	121100	247799467	1895	1895	1895	1895	726
516	20240228	121000	246423697	1895	1895	1895	1895	24
517	20240228	120900	246378217	1895	1895	1895	1895	44
518	20240228	120800	246294837	1895	1895	1895	1895	115
519	20240228	120700	246076912	1894	1897	1897	1894	10948
520	20240228	120600	225321654	1897	1897	1897	1897	516
521	20240228	120500	224342802	1898	1898	1898	1898	21
522	20240228	120400	224302944	1898	1898	1898	1898	3
523	20240228	120300	224297250	1898	1898	1898	1898	624
524	20240228	120200	223112898	1898	1898	1898	1898	697
525	20240228	120100	221789992	1897	1897	1897	1897	0
526	20240228	120000	221789992	1897	1897	1897	1897	0
527	20240228	115900	221789992	1897	1897	1897	1897	0
528	20240228	115800	221789992	1897	1897	1897	1897	0
529	20240228	115700	221789992	1897	1897	1897	1897	0
530	20240228	115600	221789992	1897	1902	1902	1897	1504
531	20240228	115500	218936807	1902	1902	1902	1902	1
532	20240228	115400	218934905	1899	1899	1899	1899	0
533	20240228	115300	218934905	1899	1899	1899	1899	495
534	20240228	115200	217994900	1899	1899	1899	1899	3
535	20240228	115100	217989203	1900	1900	1900	1900	1
536	20240228	115000	217987303	1901	1901	1901	1901	20
537	20240228	114900	217949283	1901	1901	1901	1901	0
538	20240228	114800	217949283	1901	1901	1901	1901	0
539	20240228	114700	217949283	1901	1901	1901	1901	2
540	20240228	114600	217945481	1901	1901	1901	1901	0
541	20240228	114500	217945481	1901	1901	1901	1901	23
542	20240228	114400	217901758	1896	1896	1896	1896	0
543	20240228	114300	217901758	1896	1900	1900	1896	2202
544	20240228	114200	213723514	1904	1904	1904	1904	400
545	20240228	114100	212961914	1904	1904	1904	1904	0
546	20240228	114000	212961914	1904	1904	1904	1904	0
547	20240228	113900	212961914	1904	1905	1905	1904	53
548	20240228	113800	212861001	1898	1898	1898	1898	0
549	20240228	113700	212861001	1898	1898	1898	1898	0
550	20240228	113600	212861001	1898	1898	1898	1898	0
551	20240228	113500	212861001	1898	1898	1898	1898	1462
552	20240228	113400	210086125	1898	1896	1898	1896	232
553	20240228	113300	209646243	1896	1896	1896	1896	54
554	20240228	113200	209543859	1896	1897	1897	1896	3811
555	20240228	113100	202318142	1897	1897	1897	1897	1210
556	20240228	113000	200022772	1897	1897	1897	1897	20
557	20240228	112900	199984832	1897	1897	1897	1897	14
558	20240228	112800	199958274	1896	1897	1897	1896	878
559	20240228	112700	198293466	1896	1898	1898	1896	2479
560	20240228	112600	193593274	1897	1898	1898	1897	550
561	20240228	112500	192549394	1898	1897	1898	1897	114
562	20240228	112400	192333042	1897	1899	1899	1897	280
563	20240228	112300	191801772	1898	1900	1904	1898	9871
564	20240228	112200	173053721	1905	1905	1905	1905	524
565	20240228	112100	172055501	1905	1900	1905	1900	2112
566	20240228	112000	168042656	1901	1902	1902	1901	5445
567	20240228	111900	157689241	1903	1906	1906	1903	5
568	20240228	111800	157679714	1901	1902	1902	1901	750
569	20240228	111700	156253264	1906	1904	1906	1902	2780
570	20240228	111600	150964311	1904	1904	1904	1904	25
571	20240228	111500	150916711	1907	1907	1907	1907	5
572	20240228	111400	150907176	1903	1903	1903	1903	0
573	20240228	111300	150907176	1903	1903	1903	1903	1370
574	20240228	111200	148300066	1904	1904	1904	1904	53
575	20240228	111100	148199154	1904	1904	1904	1904	17
576	20240228	111000	148166786	1904	1904	1904	1904	2
577	20240228	110900	148162978	1907	1907	1907	1907	0
578	20240228	110800	148162978	1907	1907	1907	1907	5
579	20240228	110700	148153443	1907	1907	1907	1907	0
580	20240228	110600	148153443	1907	1907	1907	1907	0
581	20240228	110500	148153443	1907	1907	1907	1907	1
582	20240228	110400	148151536	1903	1903	1903	1903	0
583	20240228	110300	148151536	1903	1903	1903	1903	2
584	20240228	110200	148147730	1907	1904	1907	1903	1208
585	20240228	110100	145848818	1905	1905	1905	1905	1
586	20240228	110000	145846913	1904	1904	1904	1904	3
587	20240228	105900	145841201	1907	1907	1907	1907	1
588	20240228	105800	145839294	1903	1907	1907	1903	1432
589	20240228	105700	143112786	1907	1907	1907	1907	1
590	20240228	105600	143110879	1904	1904	1904	1904	500
591	20240228	105500	142158879	1907	1907	1907	1907	0
592	20240228	105400	142158879	1907	1907	1907	1907	1
593	20240228	105300	142156972	1904	1907	1907	1904	706
594	20240228	105200	140812730	1907	1907	1907	1907	65
595	20240228	105100	140688775	1907	1907	1907	1907	111
596	20240228	105000	140477098	1903	1903	1903	1903	4
597	20240228	104900	140469486	1903	1903	1903	1903	0
598	20240228	104800	140469486	1903	1903	1903	1903	4
599	20240228	104700	140461874	1903	1903	1903	1903	0
600	20240228	104600	140461874	1903	1903	1903	1903	0
601	20240228	104500	140461874	1903	1903	1903	1903	0
602	20240228	104400	140461874	1903	1903	1903	1903	0
603	20240228	104300	140461874	1903	1903	1903	1903	0
604	20240228	104200	140461874	1903	1903	1903	1903	108
605	20240228	104100	140256350	1907	1907	1907	1907	0
606	20240228	104000	140256350	1907	1907	1907	1907	0
607	20240228	103900	140256350	1907	1903	1908	1903	668
608	20240228	103800	138985070	1902	1902	1902	1902	0
609	20240228	103700	138985070	1902	1902	1902	1902	2966
610	20240228	103600	133343738	1902	1902	1902	1902	100
611	20240228	103500	133153538	1902	1902	1902	1902	108
612	20240228	103400	132948122	1902	1902	1902	1902	103
613	20240228	103300	132752216	1902	1902	1902	1902	4
614	20240228	103200	132744608	1901	1901	1901	1901	1023
615	20240228	103100	130799885	1902	1902	1902	1901	1050
616	20240228	103000	128803785	1902	1901	1902	1901	96
617	20240228	102900	128621244	1902	1909	1909	1902	20659
618	20240228	102800	89305232	1905	1905	1905	1905	250
619	20240228	102700	88828982	1905	1909	1909	1905	22
620	20240228	102600	88787023	1909	1909	1909	1909	1
621	20240228	102500	88785114	1905	1906	1906	1905	8
622	20240228	102400	88769869	1910	1910	1910	1910	21
623	20240228	102300	88729759	1905	1906	1906	1905	1743
624	20240228	102200	85408601	1906	1906	1906	1906	30
625	20240228	102100	85351421	1906	1906	1909	1906	1589
626	20240228	102000	82322724	1906	1908	1908	1906	347
627	20240228	101900	81661078	1909	1911	1911	1909	6525
628	20240228	101800	69202472	1913	1913	1913	1913	102
629	20240228	101700	69007346	1913	1913	1913	1913	1
630	20240228	101600	69005433	1913	1913	1913	1913	0
631	20240228	101500	69005433	1913	1910	1913	1910	492
632	20240228	101400	68065701	1910	1913	1913	1910	343
633	20240228	101300	67410028	1913	1913	1913	1913	0
634	20240228	101200	67410028	1913	1913	1913	1913	0
635	20240228	101100	67410028	1913	1913	1913	1913	1
636	20240228	101000	67408115	1913	1913	1913	1913	5
637	20240228	100900	67398550	1913	1913	1913	1913	40
638	20240228	100800	67322030	1913	1913	1913	1913	0
639	20240228	100700	67322030	1913	1913	1913	1913	0
640	20240228	100600	67322030	1913	1913	1913	1913	0
641	20240228	100500	67322030	1913	1913	1913	1913	0
642	20240228	100400	67322030	1913	1913	1913	1913	10
643	20240228	100300	67302900	1915	1915	1915	1915	0
644	20240228	100200	67302900	1915	1915	1915	1915	11
645	20240228	100100	67281835	1911	1911	1911	1911	300
646	20240228	100000	66708535	1915	1915	1915	1915	0
647	20240228	095900	66708535	1915	1915	1915	1915	0
648	20240228	095800	66708535	1915	1915	1915	1915	0
649	20240228	095700	66708535	1915	1914	1915	1914	2000
650	20240228	095600	62880496	1914	1914	1914	1914	10
651	20240228	095500	62861356	1914	1914	1914	1914	14
652	20240228	095400	62834560	1913	1913	1913	1912	257
653	20240228	095300	62343016	1914	1914	1914	1914	450
654	20240228	095200	61481716	1914	1914	1914	1914	125
655	20240228	095100	61242466	1914	1914	1914	1914	0
656	20240228	095000	61242466	1914	1914	1914	1914	5
657	20240228	094900	61232896	1914	1914	1914	1914	2
658	20240228	094800	61229068	1914	1914	1914	1914	0
659	20240228	094700	61229068	1914	1914	1914	1914	153
660	20240228	094600	60936226	1914	1914	1914	1914	522
661	20240228	094500	59937118	1914	1915	1915	1914	159
662	20240228	094400	59632791	1915	1915	1915	1915	0
663	20240228	094300	59632791	1915	1915	1915	1915	60
664	20240228	094200	59517891	1915	1915	1915	1915	100
665	20240228	094100	59326391	1914	1915	1915	1914	17
666	20240228	094000	59293846	1915	1915	1915	1915	19
667	20240228	093900	59257461	1915	1914	1915	1914	2005
668	20240228	093800	55418916	1914	1914	1914	1914	310
669	20240228	093700	54825576	1915	1915	1915	1915	710
670	20240228	093600	53465926	1915	1912	1915	1912	1814
671	20240228	093500	49997516	1912	1911	1912	1911	811
672	20240228	093400	48447495	1912	1913	1913	1912	283
673	20240228	093300	47906398	1914	1917	1917	1914	448
674	20240228	093200	47048319	1917	1917	1917	1917	215
675	20240228	093100	46636164	1917	1917	1917	1917	204
676	20240228	093000	46245096	1917	1917	1917	1917	200
677	20240228	092900	45861696	1917	1917	1917	1917	4
678	20240228	092800	45854028	1917	1917	1917	1917	5
679	20240228	092700	45844443	1917	1917	1917	1917	4
680	20240228	092600	45836775	1917	1917	1917	1917	0
681	20240228	092500	45836775	1917	1917	1917	1917	2072
682	20240228	092400	41864751	1917	1917	1917	1917	0
683	20240228	092300	41864751	1917	1917	1917	1917	300
684	20240228	092200	41289651	1917	1917	1917	1917	0
685	20240228	092100	41289651	1917	1917	1917	1917	5
686	20240228	092000	41280066	1917	1910	1917	1910	2006
687	20240228	091900	37434606	1910	1911	1911	1910	295
688	20240228	091800	36871155	1917	1911	1917	1909	2574
689	20240228	091700	31956922	1917	1917	1917	1917	895
690	20240228	091600	30241207	1917	1910	1918	1910	552
691	20240228	091500	29186465	1919	1919	1919	1919	0
692	20240228	091400	29186465	1919	1919	1919	1919	0
693	20240228	091300	29186465	1919	1919	1919	1919	1
694	20240228	091200	29184546	1910	1910	1910	1910	368
695	20240228	091100	28481666	1920	1920	1920	1920	0
696	20240228	091000	28481666	1920	1920	1920	1920	520
697	20240228	090900	27483266	1920	1920	1920	1920	1
698	20240228	090800	27481346	1910	1910	1910	1910	1001
699	20240228	090700	25569436	1920	1920	1920	1920	0
700	20240228	090600	25569436	1920	1921	1921	1920	801
701	20240228	090500	24031484	1921	1917	1923	1917	3181
702	20240228	090400	17925301	1916	1905	1916	1905	337
703	20240228	090300	17279620	1916	1911	1916	1911	2636
704	20240228	090200	12240949	1909	1911	1911	1907	106
705	20240228	090100	12038706	1917	1917	1917	1917	0
706	20240228	090000	12038706	1917	1903	1919	1903	6322