KissMeData/327260/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	210800	113559090	9350	9350	9350	9350	69
3	20240228	210700	113559090	9350	9350	9350	9350	0
4	20240228	210600	113559090	9350	9350	9350	9350	0
5	20240228	210500	113559090	9350	9350	9350	9350	0
6	20240228	210400	113559090	9350	9350	9350	9350	0
7	20240228	210300	113559090	9350	9350	9350	9350	0
8	20240228	210200	113559090	9350	9350	9350	9350	0
9	20240228	210100	113559090	9350	9350	9350	9350	0
10	20240228	210000	113559090	9350	9350	9350	9350	0
11	20240228	205900	113559090	9350	9350	9350	9350	0
12	20240228	205800	113559090	9350	9350	9350	9350	0
13	20240228	205700	113559090	9350	9350	9350	9350	0
14	20240228	205600	113559090	9350	9350	9350	9350	0
15	20240228	205500	113559090	9350	9350	9350	9350	0
16	20240228	205400	113559090	9350	9350	9350	9350	0
17	20240228	205300	113559090	9350	9350	9350	9350	0
18	20240228	205200	113559090	9350	9350	9350	9350	0
19	20240228	205100	113559090	9350	9350	9350	9350	0
20	20240228	205000	113559090	9350	9350	9350	9350	0
21	20240228	204900	113559090	9350	9350	9350	9350	0
22	20240228	204800	113559090	9350	9350	9350	9350	0
23	20240228	204700	113559090	9350	9350	9350	9350	0
24	20240228	204600	113559090	9350	9350	9350	9350	0
25	20240228	204500	113559090	9350	9350	9350	9350	0
26	20240228	204400	113559090	9350	9350	9350	9350	0
27	20240228	204300	113559090	9350	9350	9350	9350	0
28	20240228	204200	113559090	9350	9350	9350	9350	0
29	20240228	204100	113559090	9350	9350	9350	9350	0
30	20240228	204000	113559090	9350	9350	9350	9350	0
31	20240228	203900	113559090	9350	9350	9350	9350	0
32	20240228	203800	113559090	9350	9350	9350	9350	69
33	20240228	203700	113559090	9350	9350	9350	9350	0
34	20240228	203600	113559090	9350	9350	9350	9350	0
35	20240228	203500	113559090	9350	9350	9350	9350	0
36	20240228	203400	113559090	9350	9350	9350	9350	0
37	20240228	203300	113559090	9350	9350	9350	9350	0
38	20240228	203200	113559090	9350	9350	9350	9350	0
39	20240228	203100	113559090	9350	9350	9350	9350	0
40	20240228	203000	113559090	9350	9350	9350	9350	0
41	20240228	202900	113559090	9350	9350	9350	9350	0
42	20240228	202800	113559090	9350	9350	9350	9350	0
43	20240228	202700	113559090	9350	9350	9350	9350	0
44	20240228	202600	113559090	9350	9350	9350	9350	0
45	20240228	202500	113559090	9350	9350	9350	9350	0
46	20240228	202400	113559090	9350	9350	9350	9350	0
47	20240228	202300	113559090	9350	9350	9350	9350	0
48	20240228	202200	113559090	9350	9350	9350	9350	0
49	20240228	202100	113559090	9350	9350	9350	9350	0
50	20240228	202000	113559090	9350	9350	9350	9350	0
51	20240228	201900	113559090	9350	9350	9350	9350	0
52	20240228	201800	113559090	9350	9350	9350	9350	0
53	20240228	201700	113559090	9350	9350	9350	9350	0
54	20240228	201600	113559090	9350	9350	9350	9350	0
55	20240228	201500	113559090	9350	9350	9350	9350	0
56	20240228	201400	113559090	9350	9350	9350	9350	0
57	20240228	201300	113559090	9350	9350	9350	9350	0
58	20240228	201200	113559090	9350	9350	9350	9350	0
59	20240228	201100	113559090	9350	9350	9350	9350	0
60	20240228	201000	113559090	9350	9350	9350	9350	0
61	20240228	200900	113559090	9350	9350	9350	9350	0
62	20240228	200800	113559090	9350	9350	9350	9350	69
63	20240228	200700	113559090	9350	9350	9350	9350	0
64	20240228	200600	113559090	9350	9350	9350	9350	0
65	20240228	200500	113559090	9350	9350	9350	9350	0
66	20240228	200400	113559090	9350	9350	9350	9350	0
67	20240228	200300	113559090	9350	9350	9350	9350	0
68	20240228	200200	113559090	9350	9350	9350	9350	0
69	20240228	200100	113559090	9350	9350	9350	9350	0
70	20240228	200000	113559090	9350	9350	9350	9350	0
71	20240228	195900	113559090	9350	9350	9350	9350	0
72	20240228	195800	113559090	9350	9350	9350	9350	0
73	20240228	195700	113559090	9350	9350	9350	9350	0
74	20240228	195600	113559090	9350	9350	9350	9350	0
75	20240228	195500	113559090	9350	9350	9350	9350	0
76	20240228	195400	113559090	9350	9350	9350	9350	0
77	20240228	195300	113559090	9350	9350	9350	9350	0
78	20240228	195200	113559090	9350	9350	9350	9350	0
79	20240228	195100	113559090	9350	9350	9350	9350	0
80	20240228	195000	113559090	9350	9350	9350	9350	0
81	20240228	194900	113559090	9350	9350	9350	9350	0
82	20240228	194800	113559090	9350	9350	9350	9350	0
83	20240228	194700	113559090	9350	9350	9350	9350	0
84	20240228	194600	113559090	9350	9350	9350	9350	0
85	20240228	194500	113559090	9350	9350	9350	9350	0
86	20240228	194400	113559090	9350	9350	9350	9350	0
87	20240228	194300	113559090	9350	9350	9350	9350	0
88	20240228	194200	113559090	9350	9350	9350	9350	0
89	20240228	194100	113559090	9350	9350	9350	9350	0
90	20240228	194000	113559090	9350	9350	9350	9350	0
91	20240228	193900	113559090	9350	9350	9350	9350	0
92	20240228	193800	113559090	9350	9350	9350	9350	69
93	20240228	193700	113559090	9350	9350	9350	9350	0
94	20240228	193600	113559090	9350	9350	9350	9350	0
95	20240228	193500	113559090	9350	9350	9350	9350	0
96	20240228	193400	113559090	9350	9350	9350	9350	0
97	20240228	193300	113559090	9350	9350	9350	9350	0
98	20240228	193200	113559090	9350	9350	9350	9350	0
99	20240228	193100	113559090	9350	9350	9350	9350	0
100	20240228	193000	113559090	9350	9350	9350	9350	0
101	20240228	192900	113559090	9350	9350	9350	9350	0
102	20240228	192800	113559090	9350	9350	9350	9350	0
103	20240228	192700	113559090	9350	9350	9350	9350	0
104	20240228	192600	113559090	9350	9350	9350	9350	0
105	20240228	192500	113559090	9350	9350	9350	9350	0
106	20240228	192400	113559090	9350	9350	9350	9350	0
107	20240228	192300	113559090	9350	9350	9350	9350	0
108	20240228	192200	113559090	9350	9350	9350	9350	0
109	20240228	192100	113559090	9350	9350	9350	9350	0
110	20240228	192000	113559090	9350	9350	9350	9350	0
111	20240228	191900	113559090	9350	9350	9350	9350	0
112	20240228	191800	113559090	9350	9350	9350	9350	0
113	20240228	191700	113559090	9350	9350	9350	9350	0
114	20240228	191600	113559090	9350	9350	9350	9350	0
115	20240228	191500	113559090	9350	9350	9350	9350	0
116	20240228	191400	113559090	9350	9350	9350	9350	0
117	20240228	191300	113559090	9350	9350	9350	9350	0
118	20240228	191200	113559090	9350	9350	9350	9350	0
119	20240228	191100	113559090	9350	9350	9350	9350	0
120	20240228	191000	113559090	9350	9350	9350	9350	0
121	20240228	190900	113559090	9350	9350	9350	9350	0
122	20240228	190800	113559090	9350	9350	9350	9350	69
123	20240228	190700	113559090	9350	9350	9350	9350	0
124	20240228	190600	113559090	9350	9350	9350	9350	0
125	20240228	190500	113559090	9350	9350	9350	9350	0
126	20240228	190400	113559090	9350	9350	9350	9350	0
127	20240228	190300	113559090	9350	9350	9350	9350	0
128	20240228	190200	113559090	9350	9350	9350	9350	0
129	20240228	190100	113559090	9350	9350	9350	9350	0
130	20240228	190000	113559090	9350	9350	9350	9350	0
131	20240228	185900	113559090	9350	9350	9350	9350	0
132	20240228	185800	113559090	9350	9350	9350	9350	0
133	20240228	185700	113559090	9350	9350	9350	9350	0
134	20240228	185600	113559090	9350	9350	9350	9350	0
135	20240228	185500	113559090	9350	9350	9350	9350	0
136	20240228	185400	113559090	9350	9350	9350	9350	0
137	20240228	185300	113559090	9350	9350	9350	9350	0
138	20240228	185200	113559090	9350	9350	9350	9350	0
139	20240228	185100	113559090	9350	9350	9350	9350	0
140	20240228	185000	113559090	9350	9350	9350	9350	0
141	20240228	184900	113559090	9350	9350	9350	9350	0
142	20240228	184800	113559090	9350	9350	9350	9350	0
143	20240228	184700	113559090	9350	9350	9350	9350	0
144	20240228	184600	113559090	9350	9350	9350	9350	0
145	20240228	184500	113559090	9350	9350	9350	9350	0
146	20240228	184400	113559090	9350	9350	9350	9350	0
147	20240228	184300	113559090	9350	9350	9350	9350	0
148	20240228	184200	113559090	9350	9350	9350	9350	0
149	20240228	184100	113559090	9350	9350	9350	9350	0
150	20240228	184000	113559090	9350	9350	9350	9350	0
151	20240228	183900	113559090	9350	9350	9350	9350	0
152	20240228	183800	113559090	9350	9350	9350	9350	69
153	20240228	183700	113559090	9350	9350	9350	9350	0
154	20240228	183600	113559090	9350	9350	9350	9350	0
155	20240228	183500	113559090	9350	9350	9350	9350	0
156	20240228	183400	113559090	9350	9350	9350	9350	0
157	20240228	183300	113559090	9350	9350	9350	9350	0
158	20240228	183200	113559090	9350	9350	9350	9350	0
159	20240228	183100	113559090	9350	9350	9350	9350	0
160	20240228	183000	113559090	9350	9350	9350	9350	0
161	20240228	182900	113559090	9350	9350	9350	9350	0
162	20240228	182800	113559090	9350	9350	9350	9350	0
163	20240228	182700	113559090	9350	9350	9350	9350	0
164	20240228	182600	113559090	9350	9350	9350	9350	0
165	20240228	182500	113559090	9350	9350	9350	9350	0
166	20240228	182400	113559090	9350	9350	9350	9350	0
167	20240228	182300	113559090	9350	9350	9350	9350	0
168	20240228	182200	113559090	9350	9350	9350	9350	0
169	20240228	182100	113559090	9350	9350	9350	9350	0
170	20240228	182000	113559090	9350	9350	9350	9350	0
171	20240228	181900	113559090	9350	9350	9350	9350	0
172	20240228	181800	113559090	9350	9350	9350	9350	0
173	20240228	181700	113559090	9350	9350	9350	9350	0
174	20240228	181600	113559090	9350	9350	9350	9350	0
175	20240228	181500	113559090	9350	9350	9350	9350	0
176	20240228	181400	113559090	9350	9350	9350	9350	0
177	20240228	181300	113559090	9350	9350	9350	9350	0
178	20240228	181200	113559090	9350	9350	9350	9350	0
179	20240228	181100	113559090	9350	9350	9350	9350	0
180	20240228	181000	113559090	9350	9350	9350	9350	0
181	20240228	180900	113559090	9350	9350	9350	9350	0
182	20240228	180800	113559090	9350	9350	9350	9350	69
183	20240228	180700	113559090	9350	9350	9350	9350	0
184	20240228	180600	113559090	9350	9350	9350	9350	0
185	20240228	180500	113559090	9350	9350	9350	9350	0
186	20240228	180400	113559090	9350	9350	9350	9350	0
187	20240228	180300	113559090	9350	9350	9350	9350	0
188	20240228	180200	113559090	9350	9350	9350	9350	0
189	20240228	180100	113559090	9350	9350	9350	9350	0
190	20240228	180000	113559090	9350	9350	9350	9350	0
191	20240228	175900	113559090	9350	9350	9350	9350	0
192	20240228	175800	113559090	9350	9350	9350	9350	0
193	20240228	175700	113559090	9350	9350	9350	9350	0
194	20240228	175600	113559090	9350	9350	9350	9350	0
195	20240228	175500	113559090	9350	9350	9350	9350	0
196	20240228	175400	113559090	9350	9350	9350	9350	0
197	20240228	175300	113559090	9350	9350	9350	9350	0
198	20240228	175200	113559090	9350	9350	9350	9350	0
199	20240228	175100	113559090	9350	9350	9350	9350	0
200	20240228	175000	113559090	9350	9350	9350	9350	0
201	20240228	174900	113559090	9350	9350	9350	9350	0
202	20240228	174800	113559090	9350	9350	9350	9350	0
203	20240228	174700	113559090	9350	9350	9350	9350	0
204	20240228	174600	113559090	9350	9350	9350	9350	0
205	20240228	174500	113559090	9350	9350	9350	9350	0
206	20240228	174400	113559090	9350	9350	9350	9350	0
207	20240228	174300	113559090	9350	9350	9350	9350	0
208	20240228	174200	113559090	9350	9350	9350	9350	0
209	20240228	174100	113559090	9350	9350	9350	9350	0
210	20240228	174000	113559090	9350	9350	9350	9350	0
211	20240228	173900	113559090	9350	9350	9350	9350	0
212	20240228	173800	113559090	9350	9350	9350	9350	69
213	20240228	173700	113559090	9350	9350	9350	9350	0
214	20240228	173600	113559090	9350	9350	9350	9350	0
215	20240228	173500	113559090	9350	9350	9350	9350	0
216	20240228	173400	113559090	9350	9350	9350	9350	0
217	20240228	173300	113559090	9350	9350	9350	9350	0
218	20240228	173200	113559090	9350	9350	9350	9350	0
219	20240228	173100	113559090	9350	9350	9350	9350	0
220	20240228	173000	113559090	9350	9350	9350	9350	0
221	20240228	172900	113559090	9350	9350	9350	9350	0
222	20240228	172800	113559090	9350	9350	9350	9350	0
223	20240228	172700	113559090	9350	9350	9350	9350	0
224	20240228	172600	113559090	9350	9350	9350	9350	0
225	20240228	172500	113559090	9350	9350	9350	9350	0
226	20240228	172400	113559090	9350	9350	9350	9350	0
227	20240228	172300	113559090	9350	9350	9350	9350	0
228	20240228	172200	113559090	9350	9350	9350	9350	0
229	20240228	172100	113559090	9350	9350	9350	9350	0
230	20240228	172000	113559090	9350	9350	9350	9350	0
231	20240228	171900	113559090	9350	9350	9350	9350	0
232	20240228	171800	113559090	9350	9350	9350	9350	0
233	20240228	171700	113559090	9350	9350	9350	9350	0
234	20240228	171600	113559090	9350	9350	9350	9350	0
235	20240228	171500	113559090	9350	9350	9350	9350	0
236	20240228	171400	113559090	9350	9350	9350	9350	0
237	20240228	171300	113559090	9350	9350	9350	9350	0
238	20240228	171200	113559090	9350	9350	9350	9350	0
239	20240228	171100	113559090	9350	9350	9350	9350	0
240	20240228	171000	113559090	9350	9350	9350	9350	0
241	20240228	170900	113559090	9350	9350	9350	9350	0
242	20240228	170800	113559090	9350	9350	9350	9350	69
243	20240228	170700	113559090	9350	9350	9350	9350	0
244	20240228	170600	113559090	9350	9350	9350	9350	0
245	20240228	170500	113559090	9350	9350	9350	9350	0
246	20240228	170400	113559090	9350	9350	9350	9350	0
247	20240228	170300	113559090	9350	9350	9350	9350	0
248	20240228	170200	113559090	9350	9350	9350	9350	0
249	20240228	170100	113559090	9350	9350	9350	9350	0
250	20240228	170000	113559090	9350	9350	9350	9350	0
251	20240228	165900	113559090	9350	9350	9350	9350	0
252	20240228	165800	113559090	9350	9350	9350	9350	0
253	20240228	165700	113559090	9350	9350	9350	9350	0
254	20240228	165600	113559090	9350	9350	9350	9350	0
255	20240228	165500	113559090	9350	9350	9350	9350	0
256	20240228	165400	113559090	9350	9350	9350	9350	0
257	20240228	165300	113559090	9350	9350	9350	9350	0
258	20240228	165200	113559090	9350	9350	9350	9350	0
259	20240228	165100	113559090	9350	9350	9350	9350	0
260	20240228	165000	113559090	9350	9350	9350	9350	0
261	20240228	164900	113559090	9350	9350	9350	9350	0
262	20240228	164800	113559090	9350	9350	9350	9350	0
263	20240228	164700	113559090	9350	9350	9350	9350	0
264	20240228	164600	113559090	9350	9350	9350	9350	0
265	20240228	164500	113559090	9350	9350	9350	9350	0
266	20240228	164400	113559090	9350	9350	9350	9350	0
267	20240228	164300	113559090	9350	9350	9350	9350	0
268	20240228	164200	113559090	9350	9350	9350	9350	0
269	20240228	164100	113559090	9350	9350	9350	9350	0
270	20240228	164000	113559090	9350	9350	9350	9350	0
271	20240228	163900	113559090	9350	9350	9350	9350	0
272	20240228	163800	113559090	9350	9350	9350	9350	69
273	20240228	163700	113559090	9350	9350	9350	9350	0
274	20240228	163600	113559090	9350	9350	9350	9350	0
275	20240228	163500	113559090	9350	9350	9350	9350	0
276	20240228	163400	113559090	9350	9350	9350	9350	0
277	20240228	163300	113559090	9350	9350	9350	9350	0
278	20240228	163200	113559090	9350	9350	9350	9350	0
279	20240228	163100	113559090	9350	9350	9350	9350	0
280	20240228	163000	113559090	9350	9350	9350	9350	0
281	20240228	162900	113559090	9350	9350	9350	9350	0
282	20240228	162800	113559090	9350	9350	9350	9350	0
283	20240228	162700	113559090	9350	9350	9350	9350	0
284	20240228	162600	113559090	9350	9350	9350	9350	0
285	20240228	162500	113559090	9350	9350	9350	9350	0
286	20240228	162400	113559090	9350	9350	9350	9350	0
287	20240228	162300	113559090	9350	9350	9350	9350	0
288	20240228	162200	113559090	9350	9350	9350	9350	0
289	20240228	162100	113559090	9350	9350	9350	9350	0
290	20240228	162000	113559090	9350	9350	9350	9350	0
291	20240228	161900	113559090	9350	9350	9350	9350	0
292	20240228	161800	113559090	9350	9350	9350	9350	0
293	20240228	161700	113559090	9350	9350	9350	9350	0
294	20240228	161600	113559090	9350	9350	9350	9350	0
295	20240228	161500	113559090	9350	9350	9350	9350	0
296	20240228	161400	113559090	9350	9350	9350	9350	0
297	20240228	161300	113559090	9350	9350	9350	9350	0
298	20240228	161200	113559090	9350	9350	9350	9350	0
299	20240228	161100	113559090	9350	9350	9350	9350	0
300	20240228	161000	113559090	9350	9350	9350	9350	0
301	20240228	160900	113559090	9350	9350	9350	9350	0
302	20240228	160800	113559090	9350	9350	9350	9350	69
303	20240228	160700	113559090	9350	9350	9350	9350	0
304	20240228	160600	113559090	9350	9350	9350	9350	0
305	20240228	160500	113559090	9350	9350	9350	9350	0
306	20240228	160400	113559090	9350	9350	9350	9350	0
307	20240228	160300	113559090	9350	9350	9350	9350	0
308	20240228	160200	113559090	9350	9350	9350	9350	0
309	20240228	160100	113559090	9350	9350	9350	9350	0
310	20240228	160000	113559090	9350	9350	9350	9350	0
311	20240228	155900	113559090	9350	9350	9350	9350	0
312	20240228	155800	113559090	9350	9350	9350	9350	0
313	20240228	155700	113559090	9350	9350	9350	9350	0
314	20240228	155600	113559090	9350	9350	9350	9350	0
315	20240228	155500	113559090	9350	9350	9350	9350	0
316	20240228	155400	113559090	9350	9350	9350	9350	0
317	20240228	155300	113559090	9350	9350	9350	9350	0
318	20240228	155200	113559090	9350	9350	9350	9350	0
319	20240228	155100	113559090	9350	9350	9350	9350	0
320	20240228	155000	113559090	9350	9350	9350	9350	0
321	20240228	154900	113559090	9350	9350	9350	9350	0
322	20240228	154800	113559090	9350	9350	9350	9350	0
323	20240228	154700	113559090	9350	9350	9350	9350	0
324	20240228	154600	113559090	9350	9350	9350	9350	0
325	20240228	154500	113559090	9350	9350	9350	9350	0
326	20240228	154400	113559090	9350	9350	9350	9350	0
327	20240228	154300	113559090	9350	9350	9350	9350	0
328	20240228	154200	113559090	9350	9350	9350	9350	0
329	20240228	154100	113559090	9350	9350	9350	9350	0
330	20240228	154000	113559090	9350	9350	9350	9350	0
331	20240228	153900	113559090	9350	9350	9350	9350	0
332	20240228	153800	113559090	9350	9350	9350	9350	69
333	20240228	153700	113559090	9350	9350	9350	9350	0
334	20240228	153600	113559090	9350	9350	9350	9350	0
335	20240228	153500	113559090	9350	9350	9350	9350	0
336	20240228	153400	113559090	9350	9350	9350	9350	0
337	20240228	153300	113559090	9350	9350	9350	9350	0
338	20240228	153200	113559090	9350	9350	9350	9350	0
339	20240228	153100	113559090	9350	9350	9350	9350	0
340	20240228	153000	113559090	9350	9350	9350	9350	69
341	20240228	152900	112913940	9350	9350	9350	9350	0
342	20240228	152800	112913940	9350	9350	9350	9350	0
343	20240228	152700	112913940	9350	9350	9350	9350	0
344	20240228	152600	112913940	9350	9350	9350	9350	0
345	20240228	152500	112913940	9350	9350	9350	9350	0
346	20240228	152400	112913940	9350	9350	9350	9350	0
347	20240228	152300	112913940	9350	9350	9350	9350	0
348	20240228	152200	112913940	9350	9350	9350	9350	0
349	20240228	152100	112913940	9350	9350	9350	9350	0
350	20240228	152000	112913940	9350	9350	9350	9350	0
351	20240228	151900	112913940	9350	9350	9350	9350	102
352	20240228	151800	111960240	9350	9320	9350	9300	861
353	20240228	151700	103939350	9340	9330	9340	9320	215
354	20240228	151600	101934250	9330	9330	9330	9330	0
355	20240228	151500	101934250	9330	9340	9340	9330	138
356	20240228	151400	100646120	9340	9340	9340	9340	0
357	20240228	151300	100646120	9340	9330	9340	9330	2
358	20240228	151200	100627450	9340	9340	9340	9340	0
359	20240228	151100	100627450	9340	9340	9340	9340	0
360	20240228	151000	100627450	9340	9320	9340	9310	108
361	20240228	150900	99621060	9340	9320	9340	9310	4
362	20240228	150800	99583780	9310	9310	9310	9310	0
363	20240228	150700	99583780	9310	9310	9310	9310	0
364	20240228	150600	99583780	9310	9310	9310	9310	0
365	20240228	150500	99583780	9310	9320	9320	9310	101
366	20240228	150400	98642970	9340	9340	9340	9340	0
367	20240228	150300	98642970	9340	9340	9340	9340	0
368	20240228	150200	98642970	9340	9340	9340	9340	0
369	20240228	150100	98642970	9340	9340	9340	9340	0
370	20240228	150000	98642970	9340	9340	9340	9340	0
371	20240228	145900	98642970	9340	9330	9340	9330	2
372	20240228	145800	98624300	9340	9330	9340	9300	6
373	20240228	145700	98568360	9340	9330	9340	9330	2
374	20240228	145600	98549690	9340	9300	9340	9300	304
375	20240228	145500	95722360	9300	9330	9340	9300	105
376	20240228	145400	94745790	9340	9340	9340	9340	0
377	20240228	145300	94745790	9340	9310	9340	9310	4
378	20240228	145200	94708500	9330	9330	9330	9330	10
379	20240228	145100	94615200	9340	9330	9340	9330	2
380	20240228	145000	94596530	9340	9340	9340	9340	0
381	20240228	144900	94596530	9340	9300	9340	9300	4
382	20240228	144800	94559260	9300	9300	9300	9300	3
383	20240228	144700	94531360	9300	9300	9300	9300	0
384	20240228	144600	94531360	9300	9300	9300	9300	0
385	20240228	144500	94531360	9300	9300	9300	9300	0
386	20240228	144400	94531360	9300	9300	9300	9300	1
387	20240228	144300	94522060	9290	9310	9310	9290	17
388	20240228	144200	94363970	9340	9330	9340	9330	71
389	20240228	144100	93701530	9340	9340	9340	9340	1
390	20240228	144000	93692190	9330	9330	9330	9330	866
391	20240228	143900	85612410	9350	9350	9350	9350	0
392	20240228	143800	85612410	9350	9350	9350	9350	0
393	20240228	143700	85612410	9350	9350	9350	9350	0
394	20240228	143600	85612410	9350	9350	9350	9350	0
395	20240228	143500	85612410	9350	9350	9350	9350	0
396	20240228	143400	85612410	9350	9350	9350	9350	0
397	20240228	143300	85612410	9350	9350	9350	9350	0
398	20240228	143200	85612410	9350	9350	9350	9350	0
399	20240228	143100	85612410	9350	9350	9350	9350	0
400	20240228	143000	85612410	9350	9310	9350	9300	211
401	20240228	142900	83649920	9350	9350	9350	9350	0
402	20240228	142800	83649920	9350	9300	9350	9300	6
403	20240228	142700	83594070	9300	9310	9310	9300	312
404	20240228	142600	80691090	9310	9310	9310	9310	0
405	20240228	142500	80691090	9310	9310	9310	9310	0
406	20240228	142400	80691090	9310	9310	9310	9310	0
407	20240228	142300	80691090	9310	9310	9310	9310	200
408	20240228	142200	78829090	9340	9340	9340	9340	0
409	20240228	142100	78829090	9340	9340	9340	9340	0
410	20240228	142000	78829090	9340	9340	9340	9340	0
411	20240228	141900	78829090	9340	9340	9340	9340	0
412	20240228	141800	78829090	9340	9340	9340	9340	0
413	20240228	141700	78829090	9340	9340	9340	9340	0
414	20240228	141600	78829090	9340	9340	9340	9340	0
415	20240228	141500	78829090	9340	9340	9340	9340	0
416	20240228	141400	78829090	9340	9310	9340	9300	722
417	20240228	141300	72111250	9310	9310	9310	9310	223
418	20240228	141200	70035120	9310	9320	9320	9310	389
419	20240228	141100	66413390	9320	9320	9320	9320	0
420	20240228	141000	66413390	9320	9320	9320	9320	0
421	20240228	140900	66413390	9320	9320	9320	9320	0
422	20240228	140800	66413390	9320	9320	9320	9320	0
423	20240228	140700	66413390	9320	9320	9320	9320	0
424	20240228	140600	66413390	9320	9320	9320	9320	0
425	20240228	140500	66413390	9320	9320	9320	9320	50
426	20240228	140400	65947390	9330	9330	9330	9330	0
427	20240228	140300	65947390	9330	9330	9330	9330	0
428	20240228	140200	65947390	9330	9330	9330	9330	0
429	20240228	140100	65947390	9330	9330	9330	9330	0
430	20240228	140000	65947390	9330	9330	9330	9330	0
431	20240228	135900	65947390	9330	9330	9330	9330	0
432	20240228	135800	65947390	9330	9330	9330	9330	0
433	20240228	135700	65947390	9330	9330	9330	9330	0
434	20240228	135600	65947390	9330	9330	9330	9330	0
435	20240228	135500	65947390	9330	9330	9330	9330	0
436	20240228	135400	65947390	9330	9330	9330	9330	1
437	20240228	135300	65938060	9330	9330	9330	9330	1
438	20240228	135200	65928730	9330	9330	9330	9330	2
439	20240228	135100	65910070	9330	9330	9330	9330	0
440	20240228	135000	65910070	9330	9330	9330	9330	1
441	20240228	134900	65900740	9360	9360	9360	9360	0
442	20240228	134800	65900740	9360	9360	9360	9360	0
443	20240228	134700	65900740	9360	9360	9360	9360	0
444	20240228	134600	65900740	9360	9330	9360	9330	2
445	20240228	134500	65882050	9320	9320	9320	9320	83
446	20240228	134400	65108490	9360	9360	9360	9360	0
447	20240228	134300	65108490	9360	9340	9360	9310	501
448	20240228	134200	60435480	9360	9360	9360	9360	0
449	20240228	134100	60435480	9360	9360	9360	9360	0
450	20240228	134000	60435480	9360	9360	9360	9360	0
451	20240228	133900	60435480	9360	9360	9360	9360	10
452	20240228	133800	60341880	9360	9360	9360	9360	53
453	20240228	133700	59845800	9370	9370	9370	9370	0
454	20240228	133600	59845800	9370	9370	9370	9370	0
455	20240228	133500	59845800	9370	9370	9370	9370	0
456	20240228	133400	59845800	9370	9370	9370	9370	0
457	20240228	133300	59845800	9370	9370	9370	9370	0
458	20240228	133200	59845800	9370	9370	9370	9370	0
459	20240228	133100	59845800	9370	9370	9370	9370	0
460	20240228	133000	59845800	9370	9370	9370	9370	0
461	20240228	132900	59845800	9370	9370	9370	9370	0
462	20240228	132800	59845800	9370	9370	9370	9370	0
463	20240228	132700	59845800	9370	9370	9370	9370	0
464	20240228	132600	59845800	9370	9370	9370	9370	0
465	20240228	132500	59845800	9370	9370	9370	9370	0
466	20240228	132400	59845800	9370	9370	9370	9370	0
467	20240228	132300	59845800	9370	9370	9370	9370	0
468	20240228	132200	59845800	9370	9370	9370	9370	0
469	20240228	132100	59845800	9370	9370	9370	9370	0
470	20240228	132000	59845800	9370	9370	9370	9370	0
471	20240228	131900	59845800	9370	9370	9370	9370	0
472	20240228	131800	59845800	9370	9370	9370	9370	0
473	20240228	131700	59845800	9370	9370	9370	9370	0
474	20240228	131600	59845800	9370	9370	9370	9370	0
475	20240228	131500	59845800	9370	9370	9370	9370	0
476	20240228	131400	59845800	9370	9370	9370	9370	0
477	20240228	131300	59845800	9370	9360	9370	9360	2
478	20240228	131200	59827070	9360	9360	9360	9360	0
479	20240228	131100	59827070	9360	9360	9360	9360	0
480	20240228	131000	59827070	9360	9360	9360	9360	0
481	20240228	130900	59827070	9360	9360	9360	9360	0
482	20240228	130800	59827070	9360	9360	9360	9360	100
483	20240228	130700	58891070	9360	9360	9360	9360	0
484	20240228	130600	58891070	9360	9360	9360	9360	0
485	20240228	130500	58891070	9360	9360	9360	9360	0
486	20240228	130400	58891070	9360	9360	9360	9360	0
487	20240228	130300	58891070	9360	9360	9360	9360	0
488	20240228	130200	58891070	9360	9360	9360	9360	0
489	20240228	130100	58891070	9360	9360	9360	9360	0
490	20240228	130000	58891070	9360	9360	9360	9360	0
491	20240228	125900	58891070	9360	9360	9360	9360	0
492	20240228	125800	58891070	9360	9360	9360	9360	0
493	20240228	125700	58891070	9360	9360	9360	9360	0
494	20240228	125600	58891070	9360	9320	9360	9310	301
495	20240228	125500	56088620	9370	9370	9370	9370	0
496	20240228	125400	56088620	9370	9370	9370	9370	0
497	20240228	125300	56088620	9370	9370	9370	9370	0
498	20240228	125200	56088620	9370	9370	9370	9370	0
499	20240228	125100	56088620	9370	9360	9370	9360	2
500	20240228	125000	56069890	9320	9360	9360	9320	65
501	20240228	124900	55464050	9360	9360	9360	9360	1
502	20240228	124800	55454690	9360	9360	9360	9360	1
503	20240228	124700	55445330	9370	9370	9370	9370	0
504	20240228	124600	55445330	9370	9370	9370	9370	0
505	20240228	124500	55445330	9370	9370	9370	9370	0
506	20240228	124400	55445330	9370	9370	9370	9370	0
507	20240228	124300	55445330	9370	9370	9370	9370	0
508	20240228	124200	55445330	9370	9370	9370	9370	0
509	20240228	124100	55445330	9370	9370	9370	9370	0
510	20240228	124000	55445330	9370	9370	9370	9370	0
511	20240228	123900	55445330	9370	9370	9370	9370	0
512	20240228	123800	55445330	9370	9370	9370	9370	0
513	20240228	123700	55445330	9370	9370	9370	9370	0
514	20240228	123600	55445330	9370	9370	9370	9370	0
515	20240228	123500	55445330	9370	9370	9370	9370	9
516	20240228	123400	55361000	9380	9380	9380	9380	0
517	20240228	123300	55361000	9380	9380	9380	9380	0
518	20240228	123200	55361000	9380	9380	9380	9380	0
519	20240228	123100	55361000	9380	9380	9380	9380	0
520	20240228	123000	55361000	9380	9380	9380	9380	0
521	20240228	122900	55361000	9380	9380	9380	9380	0
522	20240228	122800	55361000	9380	9380	9380	9380	0
523	20240228	122700	55361000	9380	9380	9380	9380	0
524	20240228	122600	55361000	9380	9380	9380	9380	0
525	20240228	122500	55361000	9380	9380	9380	9380	1
526	20240228	122400	55351620	9320	9320	9320	9320	123
527	20240228	122300	54205260	9390	9390	9390	9390	0
528	20240228	122200	54205260	9390	9390	9390	9390	0
529	20240228	122100	54205260	9390	9350	9390	9320	151
530	20240228	122000	52794520	9390	9390	9390	9390	0
531	20240228	121900	52794520	9390	9390	9390	9390	0
532	20240228	121800	52794520	9390	9390	9390	9390	0
533	20240228	121700	52794520	9390	9390	9390	9390	0
534	20240228	121600	52794520	9390	9390	9390	9390	0
535	20240228	121500	52794520	9390	9380	9390	9380	41
536	20240228	121400	52409930	9380	9380	9380	9380	0
537	20240228	121300	52409930	9380	9380	9380	9380	24
538	20240228	121200	52184810	9380	9380	9380	9380	0
539	20240228	121100	52184810	9380	9380	9380	9380	0
540	20240228	121000	52184810	9380	9380	9380	9380	50
541	20240228	120900	51715810	9380	9380	9380	9380	0
542	20240228	120800	51715810	9380	9380	9380	9380	0
543	20240228	120700	51715810	9380	9380	9380	9380	0
544	20240228	120600	51715810	9380	9380	9380	9370	111
545	20240228	120500	50674730	9380	9380	9380	9380	0
546	20240228	120400	50674730	9380	9360	9380	9350	50
547	20240228	120300	50206720	9360	9360	9360	9360	2
548	20240228	120200	50188000	9370	9370	9370	9370	0
549	20240228	120100	50188000	9370	9370	9370	9370	65
550	20240228	120000	49578950	9370	9370	9370	9370	0
551	20240228	115900	49578950	9370	9370	9370	9370	0
552	20240228	115800	49578950	9370	9360	9370	9360	40
553	20240228	115700	49204250	9370	9370	9370	9370	0
554	20240228	115600	49204250	9370	9370	9370	9370	0
555	20240228	115500	49204250	9370	9370	9370	9370	0
556	20240228	115400	49204250	9370	9370	9370	9370	0
557	20240228	115300	49204250	9370	9370	9370	9370	0
558	20240228	115200	49204250	9370	9370	9370	9370	0
559	20240228	115100	49204250	9370	9370	9370	9370	0
560	20240228	115000	49204250	9370	9370	9370	9370	0
561	20240228	114900	49204250	9370	9370	9370	9370	0
562	20240228	114800	49204250	9370	9370	9370	9370	2
563	20240228	114700	49185510	9350	9360	9360	9350	80
564	20240228	114600	48437410	9370	9370	9370	9370	0
565	20240228	114500	48437410	9370	9370	9370	9370	0
566	20240228	114400	48437410	9370	9370	9370	9370	0
567	20240228	114300	48437410	9370	9370	9370	9370	0
568	20240228	114200	48437410	9370	9370	9370	9370	0
569	20240228	114100	48437410	9370	9350	9370	9350	415
570	20240228	114000	44553360	9370	9370	9370	9370	0
571	20240228	113900	44553360	9370	9370	9370	9370	1
572	20240228	113800	44543990	9350	9360	9370	9350	30
573	20240228	113700	44263100	9350	9350	9350	9350	1
574	20240228	113600	44253750	9350	9350	9350	9350	600
575	20240228	113500	38643750	9350	9350	9350	9350	0
576	20240228	113400	38643750	9350	9350	9350	9350	0
577	20240228	113300	38643750	9350	9350	9350	9350	1
578	20240228	113200	38634400	9330	9330	9330	9330	500
579	20240228	113100	33969400	9330	9330	9330	9330	170
580	20240228	113000	32383300	9350	9350	9350	9350	1
581	20240228	112900	32373950	9350	9350	9350	9350	0
582	20240228	112800	32373950	9350	9350	9350	9350	0
583	20240228	112700	32373950	9350	9350	9350	9350	0
584	20240228	112600	32373950	9350	9350	9350	9350	0
585	20240228	112500	32373950	9350	9350	9350	9350	0
586	20240228	112400	32373950	9350	9350	9350	9350	0
587	20240228	112300	32373950	9350	9330	9350	9330	266
588	20240228	112200	29890180	9340	9340	9340	9340	0
589	20240228	112100	29890180	9340	9340	9340	9340	0
590	20240228	112000	29890180	9340	9340	9340	9340	0
591	20240228	111900	29890180	9340	9340	9340	9340	0
592	20240228	111800	29890180	9340	9340	9340	9340	2
593	20240228	111700	29871500	9350	9350	9350	9350	0
594	20240228	111600	29871500	9350	9350	9350	9350	0
595	20240228	111500	29871500	9350	9350	9350	9350	0
596	20240228	111400	29871500	9350	9350	9350	9350	0
597	20240228	111300	29871500	9350	9350	9350	9350	0
598	20240228	111200	29871500	9350	9350	9350	9350	1
599	20240228	111100	29862150	9340	9340	9340	9340	0
600	20240228	111000	29862150	9340	9340	9340	9340	0
601	20240228	110900	29862150	9340	9340	9340	9340	0
602	20240228	110800	29862150	9340	9340	9340	9340	0
603	20240228	110700	29862150	9340	9340	9340	9340	0
604	20240228	110600	29862150	9340	9340	9340	9340	0
605	20240228	110500	29862150	9340	9340	9340	9340	0
606	20240228	110400	29862150	9340	9340	9340	9340	0
607	20240228	110300	29862150	9340	9340	9340	9340	0
608	20240228	110200	29862150	9340	9340	9340	9340	0
609	20240228	110100	29862150	9340	9340	9340	9340	95
610	20240228	110000	28974850	9340	9340	9340	9340	0
611	20240228	105900	28974850	9340	9340	9340	9340	2
612	20240228	105800	28956170	9340	9340	9340	9340	0
613	20240228	105700	28956170	9340	9340	9340	9340	0
614	20240228	105600	28956170	9340	9340	9340	9340	0
615	20240228	105500	28956170	9340	9340	9340	9340	0
616	20240228	105400	28956170	9340	9340	9340	9340	0
617	20240228	105300	28956170	9340	9340	9340	9340	0
618	20240228	105200	28956170	9340	9340	9340	9340	0
619	20240228	105100	28956170	9340	9340	9340	9340	159
620	20240228	105000	27471110	9330	9330	9330	9330	0
621	20240228	104900	27471110	9330	9330	9330	9330	13
622	20240228	104800	27349820	9330	9330	9330	9330	0
623	20240228	104700	27349820	9330	9330	9330	9330	0
624	20240228	104600	27349820	9330	9330	9330	9330	0
625	20240228	104500	27349820	9330	9330	9330	9330	0
626	20240228	104400	27349820	9330	9330	9330	9330	0
627	20240228	104300	27349820	9330	9330	9330	9330	0
628	20240228	104200	27349820	9330	9330	9330	9330	0
629	20240228	104100	27349820	9330	9330	9330	9330	0
630	20240228	104000	27349820	9330	9330	9330	9330	0
631	20240228	103900	27349820	9330	9330	9330	9330	2
632	20240228	103800	27331160	9320	9320	9320	9320	0
633	20240228	103700	27331160	9320	9320	9320	9320	0
634	20240228	103600	27331160	9320	9320	9320	9320	0
635	20240228	103500	27331160	9320	9320	9320	9320	0
636	20240228	103400	27331160	9320	9320	9320	9320	0
637	20240228	103300	27331160	9320	9320	9320	9320	0
638	20240228	103200	27331160	9320	9320	9320	9320	0
639	20240228	103100	27331160	9320	9320	9320	9320	0
640	20240228	103000	27331160	9320	9320	9320	9320	0
641	20240228	102900	27331160	9320	9320	9320	9320	0
642	20240228	102800	27331160	9320	9320	9320	9320	0
643	20240228	102700	27331160	9320	9320	9320	9320	151
644	20240228	102600	25923840	9330	9330	9330	9330	0
645	20240228	102500	25923840	9330	9330	9330	9330	0
646	20240228	102400	25923840	9330	9330	9330	9330	0
647	20240228	102300	25923840	9330	9330	9330	9330	0
648	20240228	102200	25923840	9330	9330	9330	9330	0
649	20240228	102100	25923840	9330	9330	9330	9330	0
650	20240228	102000	25923840	9330	9330	9330	9330	0
651	20240228	101900	25923840	9330	9330	9330	9330	0
652	20240228	101800	25923840	9330	9330	9330	9330	1
653	20240228	101700	25914510	9330	9330	9330	9330	0
654	20240228	101600	25914510	9330	9330	9330	9330	0
655	20240228	101500	25914510	9330	9330	9330	9330	0
656	20240228	101400	25914510	9330	9310	9330	9310	6
657	20240228	101300	25858610	9310	9310	9310	9310	0
658	20240228	101200	25858610	9310	9310	9310	9310	0
659	20240228	101100	25858610	9310	9310	9310	9310	1
660	20240228	101000	25849300	9310	9310	9310	9310	1
661	20240228	100900	25839990	9310	9310	9310	9310	0
662	20240228	100800	25839990	9310	9310	9310	9310	152
663	20240228	100700	24424870	9310	9310	9310	9310	0
664	20240228	100600	24424870	9310	9310	9310	9310	0
665	20240228	100500	24424870	9310	9310	9310	9310	0
666	20240228	100400	24424870	9310	9310	9310	9310	1
667	20240228	100300	24415560	9310	9310	9310	9310	8
668	20240228	100200	24341080	9310	9320	9320	9310	197
669	20240228	100100	22506990	9330	9330	9330	9330	0
670	20240228	100000	22506990	9330	9330	9330	9330	4
671	20240228	095900	22469670	9320	9320	9320	9320	3
672	20240228	095800	22441710	9310	9310	9310	9310	50
673	20240228	095700	21976210	9330	9320	9330	9320	5
674	20240228	095600	21929580	9310	9310	9310	9310	26
675	20240228	095500	21687520	9310	9310	9310	9310	0
676	20240228	095400	21687520	9310	9310	9310	9310	0
677	20240228	095300	21687520	9310	9310	9310	9310	2
678	20240228	095200	21668900	9310	9300	9310	9300	2
679	20240228	095100	21650290	9350	9350	9350	9350	0
680	20240228	095000	21650290	9350	9350	9350	9350	0
681	20240228	094900	21650290	9350	9350	9350	9350	0
682	20240228	094800	21650290	9350	9350	9350	9350	0
683	20240228	094700	21650290	9350	9320	9350	9320	21
684	20240228	094600	21454290	9280	9310	9310	9280	151
685	20240228	094500	20052270	9330	9330	9330	9330	0
686	20240228	094400	20052270	9330	9330	9330	9330	0
687	20240228	094300	20052270	9330	9290	9330	9290	200
688	20240228	094200	18190390	9290	9300	9300	9290	18
689	20240228	094100	18023140	9300	9300	9300	9300	50
690	20240228	094000	17558140	9330	9300	9330	9300	18
691	20240228	093900	17390580	9310	9310	9310	9310	0
692	20240228	093800	17390580	9310	9310	9310	9300	3
693	20240228	093700	17362660	9300	9300	9300	9300	0
694	20240228	093600	17362660	9300	9320	9320	9300	65
695	20240228	093500	16757610	9310	9310	9310	9310	0
696	20240228	093400	16757610	9310	9310	9310	9310	0
697	20240228	093300	16757610	9310	9310	9310	9310	1
698	20240228	093200	16748300	9310	9310	9310	9310	0
699	20240228	093100	16748300	9310	9310	9310	9310	0
700	20240228	093000	16748300	9310	9310	9310	9310	0
701	20240228	092900	16748300	9310	9310	9310	9310	0
702	20240228	092800	16748300	9310	9310	9310	9310	19
703	20240228	092700	16571410	9310	9310	9310	9310	5
704	20240228	092600	16524860	9340	9340	9340	9340	0
705	20240228	092500	16524860	9340	9340	9340	9340	0
706	20240228	092400	16524860	9340	9340	9340	9340	0
707	20240228	092300	16524860	9340	9280	9350	9280	44
708	20240228	092200	16116410	9280	9280	9280	9280	0
709	20240228	092100	16116410	9280	9290	9290	9280	51
710	20240228	092000	15643120	9280	9280	9280	9280	0
711	20240228	091900	15643120	9280	9280	9280	9280	0
712	20240228	091800	15643120	9280	9320	9320	9280	1197
713	20240228	091700	4525960	9330	9330	9330	9330	0
714	20240228	091600	4525960	9330	9330	9330	9330	76
715	20240228	091500	3816880	9370	9370	9370	9370	0
716	20240228	091400	3816880	9370	9370	9370	9370	1
717	20240228	091300	3807510	9340	9340	9340	9340	0
718	20240228	091200	3807510	9340	9340	9340	9340	0
719	20240228	091100	3807510	9340	9340	9340	9340	1
720	20240228	091000	3798170	9330	9330	9330	9330	0
721	20240228	090900	3798170	9330	9350	9350	9330	167
722	20240228	090800	2238630	9370	9370	9370	9370	0
723	20240228	090700	2238630	9370	9370	9370	9370	0
724	20240228	090600	2238630	9370	9370	9370	9370	0
725	20240228	090500	2238630	9370	9360	9370	9360	20
726	20240228	090400	2051380	9380	9380	9380	9380	0
727	20240228	090300	2051380	9380	9380	9380	9380	0
728	20240228	090200	2051380	9380	9380	9380	9380	0
729	20240228	090100	2051380	9380	9380	9380	9380	0
730	20240228	090000	2051380	9380	9280	9380	9280	221