KissMeData/154040/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202300	28420855	1779	1779	1779	1779	2268
3	20240228	202200	28420855	1779	1779	1779	1779	0
4	20240228	202100	28420855	1779	1779	1779	1779	0
5	20240228	202000	28420855	1779	1779	1779	1779	0
6	20240228	201900	28420855	1779	1779	1779	1779	0
7	20240228	201800	28420855	1779	1779	1779	1779	0
8	20240228	201700	28420855	1779	1779	1779	1779	0
9	20240228	201600	28420855	1779	1779	1779	1779	0
10	20240228	201500	28420855	1779	1779	1779	1779	0
11	20240228	201400	28420855	1779	1779	1779	1779	0
12	20240228	201300	28420855	1779	1779	1779	1779	0
13	20240228	201200	28420855	1779	1779	1779	1779	0
14	20240228	201100	28420855	1779	1779	1779	1779	0
15	20240228	201000	28420855	1779	1779	1779	1779	0
16	20240228	200900	28420855	1779	1779	1779	1779	0
17	20240228	200800	28420855	1779	1779	1779	1779	0
18	20240228	200700	28420855	1779	1779	1779	1779	0
19	20240228	200600	28420855	1779	1779	1779	1779	0
20	20240228	200500	28420855	1779	1779	1779	1779	0
21	20240228	200400	28420855	1779	1779	1779	1779	0
22	20240228	200300	28420855	1779	1779	1779	1779	0
23	20240228	200200	28420855	1779	1779	1779	1779	0
24	20240228	200100	28420855	1779	1779	1779	1779	0
25	20240228	200000	28420855	1779	1779	1779	1779	0
26	20240228	195900	28420855	1779	1779	1779	1779	0
27	20240228	195800	28420855	1779	1779	1779	1779	0
28	20240228	195700	28420855	1779	1779	1779	1779	0
29	20240228	195600	28420855	1779	1779	1779	1779	0
30	20240228	195500	28420855	1779	1779	1779	1779	0
31	20240228	195400	28420855	1779	1779	1779	1779	0
32	20240228	195300	28420855	1779	1779	1779	1779	2268
33	20240228	195200	28420855	1779	1779	1779	1779	0
34	20240228	195100	28420855	1779	1779	1779	1779	0
35	20240228	195000	28420855	1779	1779	1779	1779	0
36	20240228	194900	28420855	1779	1779	1779	1779	0
37	20240228	194800	28420855	1779	1779	1779	1779	0
38	20240228	194700	28420855	1779	1779	1779	1779	0
39	20240228	194600	28420855	1779	1779	1779	1779	0
40	20240228	194500	28420855	1779	1779	1779	1779	0
41	20240228	194400	28420855	1779	1779	1779	1779	0
42	20240228	194300	28420855	1779	1779	1779	1779	0
43	20240228	194200	28420855	1779	1779	1779	1779	0
44	20240228	194100	28420855	1779	1779	1779	1779	0
45	20240228	194000	28420855	1779	1779	1779	1779	0
46	20240228	193900	28420855	1779	1779	1779	1779	0
47	20240228	193800	28420855	1779	1779	1779	1779	0
48	20240228	193700	28420855	1779	1779	1779	1779	0
49	20240228	193600	28420855	1779	1779	1779	1779	0
50	20240228	193500	28420855	1779	1779	1779	1779	0
51	20240228	193400	28420855	1779	1779	1779	1779	0
52	20240228	193300	28420855	1779	1779	1779	1779	0
53	20240228	193200	28420855	1779	1779	1779	1779	0
54	20240228	193100	28420855	1779	1779	1779	1779	0
55	20240228	193000	28420855	1779	1779	1779	1779	0
56	20240228	192900	28420855	1779	1779	1779	1779	0
57	20240228	192800	28420855	1779	1779	1779	1779	0
58	20240228	192700	28420855	1779	1779	1779	1779	0
59	20240228	192600	28420855	1779	1779	1779	1779	0
60	20240228	192500	28420855	1779	1779	1779	1779	0
61	20240228	192400	28420855	1779	1779	1779	1779	0
62	20240228	192300	28420855	1779	1779	1779	1779	2268
63	20240228	192200	28420855	1779	1779	1779	1779	0
64	20240228	192100	28420855	1779	1779	1779	1779	0
65	20240228	192000	28420855	1779	1779	1779	1779	0
66	20240228	191900	28420855	1779	1779	1779	1779	0
67	20240228	191800	28420855	1779	1779	1779	1779	0
68	20240228	191700	28420855	1779	1779	1779	1779	0
69	20240228	191600	28420855	1779	1779	1779	1779	0
70	20240228	191500	28420855	1779	1779	1779	1779	0
71	20240228	191400	28420855	1779	1779	1779	1779	0
72	20240228	191300	28420855	1779	1779	1779	1779	0
73	20240228	191200	28420855	1779	1779	1779	1779	0
74	20240228	191100	28420855	1779	1779	1779	1779	0
75	20240228	191000	28420855	1779	1779	1779	1779	0
76	20240228	190900	28420855	1779	1779	1779	1779	0
77	20240228	190800	28420855	1779	1779	1779	1779	0
78	20240228	190700	28420855	1779	1779	1779	1779	0
79	20240228	190600	28420855	1779	1779	1779	1779	0
80	20240228	190500	28420855	1779	1779	1779	1779	0
81	20240228	190400	28420855	1779	1779	1779	1779	0
82	20240228	190300	28420855	1779	1779	1779	1779	0
83	20240228	190200	28420855	1779	1779	1779	1779	0
84	20240228	190100	28420855	1779	1779	1779	1779	0
85	20240228	190000	28420855	1779	1779	1779	1779	0
86	20240228	185900	28420855	1779	1779	1779	1779	0
87	20240228	185800	28420855	1779	1779	1779	1779	0
88	20240228	185700	28420855	1779	1779	1779	1779	0
89	20240228	185600	28420855	1779	1779	1779	1779	0
90	20240228	185500	28420855	1779	1779	1779	1779	0
91	20240228	185400	28420855	1779	1779	1779	1779	0
92	20240228	185300	28420855	1779	1779	1779	1779	2268
93	20240228	185200	28420855	1779	1779	1779	1779	0
94	20240228	185100	28420855	1779	1779	1779	1779	0
95	20240228	185000	28420855	1779	1779	1779	1779	0
96	20240228	184900	28420855	1779	1779	1779	1779	0
97	20240228	184800	28420855	1779	1779	1779	1779	0
98	20240228	184700	28420855	1779	1779	1779	1779	0
99	20240228	184600	28420855	1779	1779	1779	1779	0
100	20240228	184500	28420855	1779	1779	1779	1779	0
101	20240228	184400	28420855	1779	1779	1779	1779	0
102	20240228	184300	28420855	1779	1779	1779	1779	0
103	20240228	184200	28420855	1779	1779	1779	1779	0
104	20240228	184100	28420855	1779	1779	1779	1779	0
105	20240228	184000	28420855	1779	1779	1779	1779	0
106	20240228	183900	28420855	1779	1779	1779	1779	0
107	20240228	183800	28420855	1779	1779	1779	1779	0
108	20240228	183700	28420855	1779	1779	1779	1779	0
109	20240228	183600	28420855	1779	1779	1779	1779	0
110	20240228	183500	28420855	1779	1779	1779	1779	0
111	20240228	183400	28420855	1779	1779	1779	1779	0
112	20240228	183300	28420855	1779	1779	1779	1779	0
113	20240228	183200	28420855	1779	1779	1779	1779	0
114	20240228	183100	28420855	1779	1779	1779	1779	0
115	20240228	183000	28420855	1779	1779	1779	1779	0
116	20240228	182900	28420855	1779	1779	1779	1779	0
117	20240228	182800	28420855	1779	1779	1779	1779	0
118	20240228	182700	28420855	1779	1779	1779	1779	0
119	20240228	182600	28420855	1779	1779	1779	1779	0
120	20240228	182500	28420855	1779	1779	1779	1779	0
121	20240228	182400	28420855	1779	1779	1779	1779	0
122	20240228	182300	28420855	1779	1779	1779	1779	2268
123	20240228	182200	28420855	1779	1779	1779	1779	0
124	20240228	182100	28420855	1779	1779	1779	1779	0
125	20240228	182000	28420855	1779	1779	1779	1779	0
126	20240228	181900	28420855	1779	1779	1779	1779	0
127	20240228	181800	28420855	1779	1779	1779	1779	0
128	20240228	181700	28420855	1779	1779	1779	1779	0
129	20240228	181600	28420855	1779	1779	1779	1779	0
130	20240228	181500	28420855	1779	1779	1779	1779	0
131	20240228	181400	28420855	1779	1779	1779	1779	0
132	20240228	181300	28420855	1779	1779	1779	1779	0
133	20240228	181200	28420855	1779	1779	1779	1779	0
134	20240228	181100	28420855	1779	1779	1779	1779	0
135	20240228	181000	28420855	1779	1779	1779	1779	0
136	20240228	180900	28420855	1779	1779	1779	1779	0
137	20240228	180800	28420855	1779	1779	1779	1779	0
138	20240228	180700	28420855	1779	1779	1779	1779	0
139	20240228	180600	28420855	1779	1779	1779	1779	0
140	20240228	180500	28420855	1779	1779	1779	1779	0
141	20240228	180400	28420855	1779	1779	1779	1779	0
142	20240228	180300	28420855	1779	1779	1779	1779	0
143	20240228	180200	28420855	1779	1779	1779	1779	0
144	20240228	180100	28420855	1779	1779	1779	1779	0
145	20240228	180000	28420855	1779	1779	1779	1779	0
146	20240228	175900	28420855	1779	1779	1779	1779	0
147	20240228	175800	28420855	1779	1779	1779	1779	0
148	20240228	175700	28420855	1779	1779	1779	1779	0
149	20240228	175600	28420855	1779	1779	1779	1779	0
150	20240228	175500	28420855	1779	1779	1779	1779	0
151	20240228	175400	28420855	1779	1779	1779	1779	0
152	20240228	175300	28420855	1779	1779	1779	1779	2268
153	20240228	175200	28420855	1779	1779	1779	1779	0
154	20240228	175100	28420855	1779	1779	1779	1779	0
155	20240228	175000	28420855	1779	1779	1779	1779	0
156	20240228	174900	28420855	1779	1779	1779	1779	0
157	20240228	174800	28420855	1779	1779	1779	1779	0
158	20240228	174700	28420855	1779	1779	1779	1779	0
159	20240228	174600	28420855	1779	1779	1779	1779	0
160	20240228	174500	28420855	1779	1779	1779	1779	0
161	20240228	174400	28420855	1779	1779	1779	1779	0
162	20240228	174300	28420855	1779	1779	1779	1779	0
163	20240228	174200	28420855	1779	1779	1779	1779	0
164	20240228	174100	28420855	1779	1779	1779	1779	0
165	20240228	174000	28420855	1779	1779	1779	1779	0
166	20240228	173900	28420855	1779	1779	1779	1779	0
167	20240228	173800	28420855	1779	1779	1779	1779	0
168	20240228	173700	28420855	1779	1779	1779	1779	0
169	20240228	173600	28420855	1779	1779	1779	1779	0
170	20240228	173500	28420855	1779	1779	1779	1779	0
171	20240228	173400	28420855	1779	1779	1779	1779	0
172	20240228	173300	28420855	1779	1779	1779	1779	0
173	20240228	173200	28420855	1779	1779	1779	1779	0
174	20240228	173100	28420855	1779	1779	1779	1779	0
175	20240228	173000	28420855	1779	1779	1779	1779	0
176	20240228	172900	28420855	1779	1779	1779	1779	0
177	20240228	172800	28420855	1779	1779	1779	1779	0
178	20240228	172700	28420855	1779	1779	1779	1779	0
179	20240228	172600	28420855	1779	1779	1779	1779	0
180	20240228	172500	28420855	1779	1779	1779	1779	0
181	20240228	172400	28420855	1779	1779	1779	1779	0
182	20240228	172300	28420855	1779	1779	1779	1779	2268
183	20240228	172200	28420855	1779	1779	1779	1779	0
184	20240228	172100	28420855	1779	1779	1779	1779	0
185	20240228	172000	28420855	1779	1779	1779	1779	0
186	20240228	171900	28420855	1779	1779	1779	1779	0
187	20240228	171800	28420855	1779	1779	1779	1779	0
188	20240228	171700	28420855	1779	1779	1779	1779	0
189	20240228	171600	28420855	1779	1779	1779	1779	0
190	20240228	171500	28420855	1779	1779	1779	1779	0
191	20240228	171400	28420855	1779	1779	1779	1779	0
192	20240228	171300	28420855	1779	1779	1779	1779	0
193	20240228	171200	28420855	1779	1779	1779	1779	0
194	20240228	171100	28420855	1779	1779	1779	1779	0
195	20240228	171000	28420855	1779	1779	1779	1779	0
196	20240228	170900	28420855	1779	1779	1779	1779	0
197	20240228	170800	28420855	1779	1779	1779	1779	0
198	20240228	170700	28420855	1779	1779	1779	1779	0
199	20240228	170600	28420855	1779	1779	1779	1779	0
200	20240228	170500	28420855	1779	1779	1779	1779	0
201	20240228	170400	28420855	1779	1779	1779	1779	0
202	20240228	170300	28420855	1779	1779	1779	1779	0
203	20240228	170200	28420855	1779	1779	1779	1779	0
204	20240228	170100	28420855	1779	1779	1779	1779	0
205	20240228	170000	28420855	1779	1779	1779	1779	0
206	20240228	165900	28420855	1779	1779	1779	1779	0
207	20240228	165800	28420855	1779	1779	1779	1779	0
208	20240228	165700	28420855	1779	1779	1779	1779	0
209	20240228	165600	28420855	1779	1779	1779	1779	0
210	20240228	165500	28420855	1779	1779	1779	1779	0
211	20240228	165400	28420855	1779	1779	1779	1779	0
212	20240228	165300	28420855	1779	1779	1779	1779	2268
213	20240228	165200	28420855	1779	1779	1779	1779	0
214	20240228	165100	28420855	1779	1779	1779	1779	0
215	20240228	165000	28420855	1779	1779	1779	1779	0
216	20240228	164900	28420855	1779	1779	1779	1779	0
217	20240228	164800	28420855	1779	1779	1779	1779	0
218	20240228	164700	28420855	1779	1779	1779	1779	0
219	20240228	164600	28420855	1779	1779	1779	1779	0
220	20240228	164500	28420855	1779	1779	1779	1779	0
221	20240228	164400	28420855	1779	1779	1779	1779	0
222	20240228	164300	28420855	1779	1779	1779	1779	0
223	20240228	164200	28420855	1779	1779	1779	1779	0
224	20240228	164100	28420855	1779	1779	1779	1779	0
225	20240228	164000	28420855	1779	1779	1779	1779	0
226	20240228	163900	28420855	1779	1779	1779	1779	0
227	20240228	163800	28420855	1779	1779	1779	1779	0
228	20240228	163700	28420855	1779	1779	1779	1779	0
229	20240228	163600	28420855	1779	1779	1779	1779	0
230	20240228	163500	28420855	1779	1779	1779	1779	0
231	20240228	163400	28420855	1779	1779	1779	1779	0
232	20240228	163300	28420855	1779	1779	1779	1779	0
233	20240228	163200	28420855	1779	1779	1779	1779	0
234	20240228	163100	28420855	1779	1779	1779	1779	0
235	20240228	163000	28420855	1779	1779	1779	1779	0
236	20240228	162900	28420855	1779	1779	1779	1779	0
237	20240228	162800	28420855	1779	1779	1779	1779	0
238	20240228	162700	28420855	1779	1779	1779	1779	0
239	20240228	162600	28420855	1779	1779	1779	1779	0
240	20240228	162500	28420855	1779	1779	1779	1779	0
241	20240228	162400	28420855	1779	1779	1779	1779	0
242	20240228	162300	28420855	1779	1779	1779	1779	2268
243	20240228	162200	28420855	1779	1779	1779	1779	0
244	20240228	162100	28420855	1779	1779	1779	1779	0
245	20240228	162000	28420855	1779	1779	1779	1779	0
246	20240228	161900	28420855	1779	1779	1779	1779	0
247	20240228	161800	28420855	1779	1779	1779	1779	0
248	20240228	161700	28420855	1779	1779	1779	1779	0
249	20240228	161600	28420855	1779	1779	1779	1779	0
250	20240228	161500	28420855	1779	1779	1779	1779	0
251	20240228	161400	28420855	1779	1779	1779	1779	0
252	20240228	161300	28420855	1779	1779	1779	1779	0
253	20240228	161200	28420855	1779	1779	1779	1779	0
254	20240228	161100	28420855	1779	1779	1779	1779	0
255	20240228	161000	28420855	1779	1779	1779	1779	0
256	20240228	160900	28420855	1779	1779	1779	1779	0
257	20240228	160800	28420855	1779	1779	1779	1779	0
258	20240228	160700	28420855	1779	1779	1779	1779	0
259	20240228	160600	28420855	1779	1779	1779	1779	0
260	20240228	160500	28420855	1779	1779	1779	1779	0
261	20240228	160400	28420855	1779	1779	1779	1779	0
262	20240228	160300	28420855	1779	1779	1779	1779	0
263	20240228	160200	28420855	1779	1779	1779	1779	0
264	20240228	160100	28420855	1779	1779	1779	1779	0
265	20240228	160000	28420855	1779	1779	1779	1779	0
266	20240228	155900	28420855	1779	1779	1779	1779	0
267	20240228	155800	28420855	1779	1779	1779	1779	0
268	20240228	155700	28420855	1779	1779	1779	1779	0
269	20240228	155600	28420855	1779	1779	1779	1779	0
270	20240228	155500	28420855	1779	1779	1779	1779	0
271	20240228	155400	28420855	1779	1779	1779	1779	0
272	20240228	155300	28420855	1779	1779	1779	1779	2268
273	20240228	155200	28420855	1779	1779	1779	1779	0
274	20240228	155100	28420855	1779	1779	1779	1779	0
275	20240228	155000	28420855	1779	1779	1779	1779	0
276	20240228	154900	28420855	1779	1779	1779	1779	0
277	20240228	154800	28420855	1779	1779	1779	1779	0
278	20240228	154700	28420855	1779	1779	1779	1779	0
279	20240228	154600	28420855	1779	1779	1779	1779	0
280	20240228	154500	28420855	1779	1779	1779	1779	0
281	20240228	154400	28420855	1779	1779	1779	1779	0
282	20240228	154300	28420855	1779	1779	1779	1779	0
283	20240228	154200	28420855	1779	1779	1779	1779	0
284	20240228	154100	28420855	1779	1779	1779	1779	0
285	20240228	154000	28420855	1779	1779	1779	1779	0
286	20240228	153900	28420855	1779	1779	1779	1779	0
287	20240228	153800	28420855	1779	1779	1779	1779	0
288	20240228	153700	28420855	1779	1779	1779	1779	0
289	20240228	153600	28420855	1779	1779	1779	1779	0
290	20240228	153500	28420855	1779	1779	1779	1779	0
291	20240228	153400	28420855	1779	1779	1779	1779	0
292	20240228	153300	28420855	1779	1779	1779	1779	0
293	20240228	153200	28420855	1779	1779	1779	1779	0
294	20240228	153100	28420855	1779	1779	1779	1779	0
295	20240228	153000	28420855	1779	1779	1779	1779	2268
296	20240228	152900	24386083	1778	1778	1778	1778	0
297	20240228	152800	24386083	1778	1778	1778	1778	0
298	20240228	152700	24386083	1778	1778	1778	1778	0
299	20240228	152600	24386083	1778	1778	1778	1778	0
300	20240228	152500	24386083	1778	1778	1778	1778	0
301	20240228	152400	24386083	1778	1778	1778	1778	0
302	20240228	152300	24386083	1778	1778	1778	1778	0
303	20240228	152200	24386083	1778	1778	1778	1778	0
304	20240228	152100	24386083	1778	1778	1778	1778	0
305	20240228	152000	24386083	1778	1778	1778	1778	0
306	20240228	151900	24386083	1778	1778	1778	1778	0
307	20240228	151800	24386083	1778	1778	1778	1778	0
308	20240228	151700	24386083	1778	1778	1778	1778	2
309	20240228	151600	24382527	1787	1787	1787	1787	0
310	20240228	151500	24382527	1787	1787	1787	1787	0
311	20240228	151400	24382527	1787	1787	1787	1787	0
312	20240228	151300	24382527	1787	1787	1787	1787	0
313	20240228	151200	24382527	1787	1787	1787	1787	0
314	20240228	151100	24382527	1787	1787	1787	1787	0
315	20240228	151000	24382527	1787	1787	1787	1787	0
316	20240228	150900	24382527	1787	1787	1787	1787	0
317	20240228	150800	24382527	1787	1787	1787	1787	0
318	20240228	150700	24382527	1787	1787	1787	1787	0
319	20240228	150600	24382527	1787	1787	1787	1787	0
320	20240228	150500	24382527	1787	1787	1787	1787	0
321	20240228	150400	24382527	1787	1787	1787	1787	0
322	20240228	150300	24382527	1787	1787	1787	1787	0
323	20240228	150200	24382527	1787	1787	1787	1787	0
324	20240228	150100	24382527	1787	1787	1787	1787	0
325	20240228	150000	24382527	1787	1787	1787	1787	0
326	20240228	145900	24382527	1787	1787	1787	1787	0
327	20240228	145800	24382527	1787	1787	1787	1787	100
328	20240228	145700	24203827	1787	1787	1787	1787	0
329	20240228	145600	24203827	1787	1787	1787	1787	0
330	20240228	145500	24203827	1787	1787	1787	1787	0
331	20240228	145400	24203827	1787	1787	1787	1787	1
332	20240228	145300	24202040	1778	1778	1778	1778	33
333	20240228	145200	24143366	1787	1787	1787	1787	1
334	20240228	145100	24141579	1778	1778	1778	1778	0
335	20240228	145000	24141579	1778	1778	1778	1778	0
336	20240228	144900	24141579	1778	1778	1778	1778	399
337	20240228	144800	23432157	1787	1787	1787	1787	0
338	20240228	144700	23432157	1787	1787	1787	1787	0
339	20240228	144600	23432157	1787	1787	1787	1787	0
340	20240228	144500	23432157	1787	1787	1787	1787	0
341	20240228	144400	23432157	1787	1787	1787	1787	0
342	20240228	144300	23432157	1787	1787	1787	1787	1
343	20240228	144200	23430370	1779	1779	1779	1779	0
344	20240228	144100	23430370	1779	1779	1779	1779	0
345	20240228	144000	23430370	1779	1779	1779	1779	0
346	20240228	143900	23430370	1779	1779	1779	1779	0
347	20240228	143800	23430370	1779	1779	1779	1779	0
348	20240228	143700	23430370	1779	1779	1779	1779	0
349	20240228	143600	23430370	1779	1779	1779	1779	0
350	20240228	143500	23430370	1779	1779	1779	1779	0
351	20240228	143400	23430370	1779	1779	1779	1779	0
352	20240228	143300	23430370	1779	1779	1779	1779	0
353	20240228	143200	23430370	1779	1779	1779	1779	0
354	20240228	143100	23430370	1779	1779	1779	1779	0
355	20240228	143000	23430370	1779	1779	1779	1779	0
356	20240228	142900	23430370	1779	1779	1779	1779	0
357	20240228	142800	23430370	1779	1779	1779	1779	0
358	20240228	142700	23430370	1779	1779	1779	1779	0
359	20240228	142600	23430370	1779	1779	1779	1779	0
360	20240228	142500	23430370	1779	1779	1779	1779	0
361	20240228	142400	23430370	1779	1779	1779	1779	0
362	20240228	142300	23430370	1779	1779	1779	1779	0
363	20240228	142200	23430370	1779	1779	1779	1779	0
364	20240228	142100	23430370	1779	1779	1779	1779	0
365	20240228	142000	23430370	1779	1779	1779	1779	0
366	20240228	141900	23430370	1779	1779	1779	1779	0
367	20240228	141800	23430370	1779	1779	1779	1779	0
368	20240228	141700	23430370	1779	1779	1779	1779	0
369	20240228	141600	23430370	1779	1779	1779	1779	0
370	20240228	141500	23430370	1779	1779	1779	1779	0
371	20240228	141400	23430370	1779	1779	1779	1779	0
372	20240228	141300	23430370	1779	1779	1779	1779	0
373	20240228	141200	23430370	1779	1779	1779	1779	0
374	20240228	141100	23430370	1779	1779	1779	1779	0
375	20240228	141000	23430370	1779	1779	1779	1779	0
376	20240228	140900	23430370	1779	1779	1779	1779	581
377	20240228	140800	22396771	1779	1779	1779	1779	0
378	20240228	140700	22396771	1779	1779	1779	1779	30
379	20240228	140600	22343401	1779	1779	1779	1779	0
380	20240228	140500	22343401	1779	1779	1779	1779	0
381	20240228	140400	22343401	1779	1779	1779	1779	0
382	20240228	140300	22343401	1779	1779	1779	1779	56
383	20240228	140200	22243777	1778	1778	1778	1778	100
384	20240228	140100	22065977	1778	1778	1778	1778	0
385	20240228	140000	22065977	1778	1778	1778	1778	0
386	20240228	135900	22065977	1778	1778	1778	1778	0
387	20240228	135800	22065977	1778	1778	1778	1778	0
388	20240228	135700	22065977	1778	1778	1778	1778	0
389	20240228	135600	22065977	1778	1778	1778	1778	0
390	20240228	135500	22065977	1778	1778	1778	1778	0
391	20240228	135400	22065977	1778	1778	1778	1778	0
392	20240228	135300	22065977	1778	1778	1778	1778	0
393	20240228	135200	22065977	1778	1778	1778	1778	0
394	20240228	135100	22065977	1778	1778	1778	1778	0
395	20240228	135000	22065977	1778	1778	1778	1778	0
396	20240228	134900	22065977	1778	1778	1778	1778	0
397	20240228	134800	22065977	1778	1778	1778	1778	0
398	20240228	134700	22065977	1778	1778	1778	1778	0
399	20240228	134600	22065977	1778	1778	1778	1778	0
400	20240228	134500	22065977	1778	1778	1778	1778	0
401	20240228	134400	22065977	1778	1778	1778	1778	0
402	20240228	134300	22065977	1778	1778	1778	1778	0
403	20240228	134200	22065977	1778	1778	1778	1778	0
404	20240228	134100	22065977	1778	1778	1778	1778	0
405	20240228	134000	22065977	1778	1778	1778	1778	0
406	20240228	133900	22065977	1778	1778	1778	1778	0
407	20240228	133800	22065977	1778	1778	1778	1778	0
408	20240228	133700	22065977	1778	1778	1778	1778	0
409	20240228	133600	22065977	1778	1778	1778	1778	0
410	20240228	133500	22065977	1778	1778	1778	1778	0
411	20240228	133400	22065977	1778	1778	1778	1778	0
412	20240228	133300	22065977	1778	1778	1778	1778	205
413	20240228	133200	21701487	1779	1779	1779	1779	0
414	20240228	133100	21701487	1779	1779	1779	1779	333
415	20240228	133000	21109080	1787	1787	1787	1787	0
416	20240228	132900	21109080	1787	1787	1787	1787	0
417	20240228	132800	21109080	1787	1787	1787	1787	0
418	20240228	132700	21109080	1787	1787	1787	1787	0
419	20240228	132600	21109080	1787	1787	1787	1787	0
420	20240228	132500	21109080	1787	1787	1787	1787	0
421	20240228	132400	21109080	1787	1787	1787	1787	0
422	20240228	132300	21109080	1787	1787	1787	1787	0
423	20240228	132200	21109080	1787	1787	1787	1787	0
424	20240228	132100	21109080	1787	1787	1787	1787	120
425	20240228	132000	20894640	1789	1789	1789	1789	0
426	20240228	131900	20894640	1789	1789	1789	1789	0
427	20240228	131800	20894640	1789	1789	1789	1789	0
428	20240228	131700	20894640	1789	1789	1789	1789	0
429	20240228	131600	20894640	1789	1789	1789	1789	0
430	20240228	131500	20894640	1789	1789	1789	1789	0
431	20240228	131400	20894640	1789	1789	1789	1789	0
432	20240228	131300	20894640	1789	1789	1789	1789	0
433	20240228	131200	20894640	1789	1789	1789	1789	0
434	20240228	131100	20894640	1789	1789	1789	1789	0
435	20240228	131000	20894640	1789	1789	1789	1789	0
436	20240228	130900	20894640	1789	1789	1789	1789	0
437	20240228	130800	20894640	1789	1789	1789	1789	0
438	20240228	130700	20894640	1789	1789	1789	1789	0
439	20240228	130600	20894640	1789	1789	1789	1789	0
440	20240228	130500	20894640	1789	1789	1789	1789	0
441	20240228	130400	20894640	1789	1789	1789	1789	0
442	20240228	130300	20894640	1789	1789	1789	1789	0
443	20240228	130200	20894640	1789	1789	1789	1789	0
444	20240228	130100	20894640	1789	1789	1789	1789	0
445	20240228	130000	20894640	1789	1789	1789	1789	0
446	20240228	125900	20894640	1789	1789	1789	1789	0
447	20240228	125800	20894640	1789	1789	1789	1789	0
448	20240228	125700	20894640	1789	1789	1789	1789	0
449	20240228	125600	20894640	1789	1789	1789	1789	0
450	20240228	125500	20894640	1789	1789	1789	1789	0
451	20240228	125400	20894640	1789	1789	1789	1789	0
452	20240228	125300	20894640	1789	1789	1789	1789	0
453	20240228	125200	20894640	1789	1789	1789	1789	0
454	20240228	125100	20894640	1789	1789	1789	1789	0
455	20240228	125000	20894640	1789	1789	1789	1789	0
456	20240228	124900	20894640	1789	1789	1789	1789	0
457	20240228	124800	20894640	1789	1789	1789	1789	0
458	20240228	124700	20894640	1789	1789	1789	1789	0
459	20240228	124600	20894640	1789	1789	1789	1789	0
460	20240228	124500	20894640	1789	1789	1789	1789	0
461	20240228	124400	20894640	1789	1789	1789	1789	0
462	20240228	124300	20894640	1789	1789	1789	1789	0
463	20240228	124200	20894640	1789	1789	1789	1789	0
464	20240228	124100	20894640	1789	1789	1789	1789	0
465	20240228	124000	20894640	1789	1789	1789	1789	0
466	20240228	123900	20894640	1789	1789	1789	1789	0
467	20240228	123800	20894640	1789	1789	1789	1789	0
468	20240228	123700	20894640	1789	1789	1789	1789	0
469	20240228	123600	20894640	1789	1789	1789	1789	0
470	20240228	123500	20894640	1789	1789	1789	1789	0
471	20240228	123400	20894640	1789	1789	1789	1789	0
472	20240228	123300	20894640	1789	1789	1789	1789	0
473	20240228	123200	20894640	1789	1789	1789	1789	0
474	20240228	123100	20894640	1789	1785	1790	1785	54
475	20240228	123000	20798116	1790	1790	1790	1790	0
476	20240228	122900	20798116	1790	1790	1790	1790	0
477	20240228	122800	20798116	1790	1790	1790	1790	0
478	20240228	122700	20798116	1790	1790	1790	1790	0
479	20240228	122600	20798116	1790	1790	1790	1790	0
480	20240228	122500	20798116	1790	1790	1790	1790	0
481	20240228	122400	20798116	1790	1790	1790	1790	0
482	20240228	122300	20798116	1790	1790	1790	1790	0
483	20240228	122200	20798116	1790	1790	1790	1790	0
484	20240228	122100	20798116	1790	1790	1790	1790	0
485	20240228	122000	20798116	1790	1790	1790	1790	0
486	20240228	121900	20798116	1790	1790	1790	1790	0
487	20240228	121800	20798116	1790	1790	1790	1790	0
488	20240228	121700	20798116	1790	1790	1790	1790	0
489	20240228	121600	20798116	1790	1790	1790	1790	0
490	20240228	121500	20798116	1790	1790	1790	1790	0
491	20240228	121400	20798116	1790	1790	1790	1790	0
492	20240228	121300	20798116	1790	1790	1790	1790	0
493	20240228	121200	20798116	1790	1790	1790	1790	0
494	20240228	121100	20798116	1790	1790	1790	1790	0
495	20240228	121000	20798116	1790	1790	1790	1790	0
496	20240228	120900	20798116	1790	1790	1790	1790	0
497	20240228	120800	20798116	1790	1790	1790	1790	0
498	20240228	120700	20798116	1790	1790	1790	1790	0
499	20240228	120600	20798116	1790	1790	1790	1790	1
500	20240228	120500	20796326	1782	1782	1782	1782	0
501	20240228	120400	20796326	1782	1782	1782	1782	0
502	20240228	120300	20796326	1782	1782	1782	1782	0
503	20240228	120200	20796326	1782	1782	1782	1782	0
504	20240228	120100	20796326	1782	1782	1782	1782	0
505	20240228	120000	20796326	1782	1782	1782	1782	0
506	20240228	115900	20796326	1782	1782	1782	1782	51
507	20240228	115800	20705444	1783	1783	1783	1783	26
508	20240228	115700	20659086	1786	1786	1786	1786	0
509	20240228	115600	20659086	1786	1786	1786	1786	0
510	20240228	115500	20659086	1786	1786	1787	1786	82
511	20240228	115400	20512631	1781	1781	1781	1781	0
512	20240228	115300	20512631	1781	1781	1781	1781	0
513	20240228	115200	20512631	1781	1781	1781	1781	0
514	20240228	115100	20512631	1781	1781	1781	1781	0
515	20240228	115000	20512631	1781	1781	1781	1781	91
516	20240228	114900	20350560	1784	1784	1784	1784	0
517	20240228	114800	20350560	1784	1784	1784	1784	0
518	20240228	114700	20350560	1784	1784	1784	1784	0
519	20240228	114600	20350560	1784	1784	1784	1784	0
520	20240228	114500	20350560	1784	1784	1784	1784	0
521	20240228	114400	20350560	1784	1784	1784	1784	0
522	20240228	114300	20350560	1784	1784	1784	1777	557
523	20240228	114200	19358695	1792	1792	1792	1792	0
524	20240228	114100	19358695	1792	1792	1792	1792	0
525	20240228	114000	19358695	1792	1792	1792	1792	0
526	20240228	113900	19358695	1792	1792	1792	1792	0
527	20240228	113800	19358695	1792	1792	1792	1792	0
528	20240228	113700	19358695	1792	1792	1792	1792	107
529	20240228	113600	19166951	1782	1782	1782	1782	0
530	20240228	113500	19166951	1782	1782	1782	1782	0
531	20240228	113400	19166951	1782	1782	1782	1782	0
532	20240228	113300	19166951	1782	1782	1782	1782	0
533	20240228	113200	19166951	1782	1782	1782	1782	0
534	20240228	113100	19166951	1782	1782	1782	1782	0
535	20240228	113000	19166951	1782	1782	1782	1782	51
536	20240228	112900	19076069	1783	1783	1783	1783	0
537	20240228	112800	19076069	1783	1783	1783	1783	0
538	20240228	112700	19076069	1783	1783	1783	1783	0
539	20240228	112600	19076069	1783	1783	1783	1783	0
540	20240228	112500	19076069	1783	1783	1783	1783	0
541	20240228	112400	19076069	1783	1783	1783	1783	0
542	20240228	112300	19076069	1783	1783	1783	1783	0
543	20240228	112200	19076069	1783	1784	1784	1783	102
544	20240228	112100	18894152	1792	1792	1792	1792	0
545	20240228	112000	18894152	1792	1792	1792	1792	0
546	20240228	111900	18894152	1792	1792	1792	1792	0
547	20240228	111800	18894152	1792	1792	1792	1792	0
548	20240228	111700	18894152	1792	1792	1792	1792	0
549	20240228	111600	18894152	1792	1792	1792	1792	0
550	20240228	111500	18894152	1792	1792	1792	1792	0
551	20240228	111400	18894152	1792	1792	1792	1792	0
552	20240228	111300	18894152	1792	1792	1792	1792	0
553	20240228	111200	18894152	1792	1792	1792	1792	0
554	20240228	111100	18894152	1792	1792	1792	1792	0
555	20240228	111000	18894152	1792	1792	1792	1792	1
556	20240228	110900	18892360	1783	1783	1783	1783	0
557	20240228	110800	18892360	1783	1783	1783	1783	0
558	20240228	110700	18892360	1783	1783	1783	1783	31
559	20240228	110600	18837087	1783	1783	1783	1783	65
560	20240228	110500	18721192	1783	1783	1783	1783	3
561	20240228	110400	18715843	1783	1783	1783	1783	0
562	20240228	110300	18715843	1783	1783	1783	1783	0
563	20240228	110200	18715843	1783	1784	1784	1783	46
564	20240228	110100	18633780	1787	1784	1787	1784	6
565	20240228	110000	18623067	1784	1789	1789	1784	477
566	20240228	105900	17770086	1795	1795	1795	1795	0
567	20240228	105800	17770086	1795	1791	1795	1790	105
568	20240228	105700	17582126	1796	1796	1796	1796	0
569	20240228	105600	17582126	1796	1796	1796	1796	15
570	20240228	105500	17555186	1798	1798	1798	1798	0
571	20240228	105400	17555186	1798	1798	1798	1798	0
572	20240228	105300	17555186	1798	1798	1798	1798	0
573	20240228	105200	17555186	1798	1798	1798	1798	0
574	20240228	105100	17555186	1798	1797	1798	1797	202
575	20240228	105000	17192191	1797	1795	1797	1795	400
576	20240228	104900	16473691	1796	1796	1796	1796	0
577	20240228	104800	16473691	1796	1795	1796	1795	4
578	20240228	104700	16466509	1789	1789	1789	1789	30
579	20240228	104600	16412839	1797	1797	1797	1797	0
580	20240228	104500	16412839	1797	1797	1797	1797	1
581	20240228	104400	16411042	1798	1798	1798	1798	0
582	20240228	104300	16411042	1798	1798	1798	1798	0
583	20240228	104200	16411042	1798	1798	1798	1798	0
584	20240228	104100	16411042	1798	1798	1798	1798	0
585	20240228	104000	16411042	1798	1798	1798	1798	0
586	20240228	103900	16411042	1798	1798	1798	1798	0
587	20240228	103800	16411042	1798	1798	1798	1798	0
588	20240228	103700	16411042	1798	1798	1798	1798	0
589	20240228	103600	16411042	1798	1798	1798	1798	0
590	20240228	103500	16411042	1798	1786	1798	1786	25
591	20240228	103400	16366239	1799	1794	1799	1794	633
592	20240228	103300	15229520	1794	1794	1794	1794	0
593	20240228	103200	15229520	1794	1794	1794	1794	0
594	20240228	103100	15229520	1794	1794	1794	1794	0
595	20240228	103000	15229520	1794	1794	1794	1794	0
596	20240228	102900	15229520	1794	1794	1794	1794	0
597	20240228	102800	15229520	1794	1794	1794	1794	0
598	20240228	102700	15229520	1794	1794	1794	1794	0
599	20240228	102600	15229520	1794	1793	1794	1792	529
600	20240228	102500	14281050	1795	1795	1795	1795	0
601	20240228	102400	14281050	1795	1795	1795	1795	0
602	20240228	102300	14281050	1795	1795	1795	1795	0
603	20240228	102200	14281050	1795	1780	1795	1780	590
604	20240228	102100	13228075	1781	1781	1781	1781	0
605	20240228	102000	13228075	1781	1781	1781	1781	0
606	20240228	101900	13228075	1781	1781	1781	1781	0
607	20240228	101800	13228075	1781	1781	1781	1781	0
608	20240228	101700	13228075	1781	1781	1781	1781	1
609	20240228	101600	13226294	1780	1780	1780	1780	2178
610	20240228	101500	9349454	1781	1781	1781	1781	0
611	20240228	101400	9349454	1781	1781	1781	1781	0
612	20240228	101300	9349454	1781	1781	1781	1781	0
613	20240228	101200	9349454	1781	1781	1781	1781	0
614	20240228	101100	9349454	1781	1777	1781	1775	102
615	20240228	101000	9168293	1776	1766	1776	1766	1267
616	20240228	100900	6923244	1768	1766	1768	1766	47
617	20240228	100800	6840238	1768	1766	1768	1766	3
618	20240228	100700	6834936	1768	1766	1768	1766	288
619	20240228	100600	6326322	1768	1768	1768	1765	106
620	20240228	100500	6138926	1768	1768	1768	1768	2
621	20240228	100400	6135390	1768	1765	1768	1765	13
622	20240228	100300	6112428	1767	1765	1767	1765	8
623	20240228	100200	6098304	1768	1765	1768	1765	173
624	20240228	100100	5792953	1768	1768	1768	1768	2
625	20240228	100000	5789417	1768	1768	1768	1768	2
626	20240228	095900	5785881	1768	1768	1768	1768	3
627	20240228	095800	5780577	1768	1768	1768	1768	2
628	20240228	095700	5777041	1768	1768	1768	1768	22
629	20240228	095600	5738145	1768	1768	1768	1768	2
630	20240228	095500	5734609	1768	1768	1768	1768	2
631	20240228	095400	5731073	1768	1765	1768	1765	4
632	20240228	095300	5724007	1768	1765	1768	1765	4
633	20240228	095200	5716938	1768	1768	1768	1768	2
634	20240228	095100	5713402	1768	1765	1768	1765	173
635	20240228	095000	5408051	1765	1765	1765	1765	3
636	20240228	094900	5402756	1768	1768	1768	1768	502
637	20240228	094800	4515220	1768	1768	1768	1768	2
638	20240228	094700	4511684	1768	1768	1768	1768	2
639	20240228	094600	4508148	1768	1768	1768	1768	2
640	20240228	094500	4504612	1768	1768	1768	1768	2
641	20240228	094400	4501076	1768	1768	1768	1768	2
642	20240228	094300	4497540	1768	1768	1768	1768	2
643	20240228	094200	4494004	1768	1768	1768	1768	3
644	20240228	094100	4488700	1768	1768	1768	1768	3
645	20240228	094000	4483396	1768	1768	1768	1768	2
646	20240228	093900	4479860	1768	1768	1768	1768	2
647	20240228	093800	4476324	1765	1766	1768	1765	16
648	20240228	093700	4448068	1766	1760	1766	1760	102
649	20240228	093600	4268536	1760	1760	1760	1760	53
650	20240228	093500	4175256	1760	1762	1762	1759	21
651	20240228	093400	4138285	1763	1764	1764	1760	499
652	20240228	093300	3258059	1766	1764	1766	1764	15
653	20240228	093200	3231593	1766	1766	1766	1765	368
654	20240228	093100	2581706	1766	1766	1766	1766	2
655	20240228	093000	2578174	1766	1766	1766	1766	3
656	20240228	092900	2572876	1766	1766	1766	1766	2
657	20240228	092800	2569344	1766	1766	1766	1766	2
658	20240228	092700	2565812	1766	1766	1766	1766	2
659	20240228	092600	2562280	1766	1766	1766	1766	2
660	20240228	092500	2558748	1766	1765	1766	1757	5
661	20240228	092400	2549929	1766	1757	1766	1757	4
662	20240228	092300	2542883	1766	1757	1766	1757	3
663	20240228	092200	2537594	1768	1766	1768	1757	123
664	20240228	092100	2321311	1767	1757	1767	1757	3
665	20240228	092000	2316020	1768	1757	1768	1757	51
666	20240228	091900	2226290	1767	1757	1767	1757	3
667	20240228	091800	2220999	1768	1757	1768	1757	3
668	20240228	091700	2215706	1768	1756	1768	1756	3
669	20240228	091600	2210414	1768	1755	1768	1755	5
670	20240228	091500	2201599	1769	1755	1769	1755	3
671	20240228	091400	2196307	1769	1754	1769	1754	4
672	20240228	091300	2189261	1769	1769	1769	1769	2
673	20240228	091200	2185723	1770	1754	1770	1754	6
674	20240228	091100	2175151	1770	1770	1770	1770	12
675	20240228	091000	2153911	1770	1754	1770	1754	3
676	20240228	090900	2148617	1770	1754	1770	1754	3
677	20240228	090800	2143324	1766	1749	1767	1749	6
678	20240228	090700	2132757	1768	1747	1768	1747	3
679	20240228	090600	2127474	1769	1769	1769	1748	517
680	20240228	090500	1223137	1768	1750	1768	1750	199
681	20240228	090400	874851	1770	1750	1770	1750	9
682	20240228	090300	858965	1769	1750	1769	1750	4
683	20240228	090200	851908	1769	1750	1769	1750	3
684	20240228	090100	846620	1771	1750	1771	1750	4
685	20240228	090000	839557	1771	1753	1771	1750	478