KissMeData/034940/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191600	70438694	1820	1820	1820	1820	1836
3	20240228	191500	70438694	1820	1820	1820	1820	0
4	20240228	191400	70438694	1820	1820	1820	1820	0
5	20240228	191300	70438694	1820	1820	1820	1820	0
6	20240228	191200	70438694	1820	1820	1820	1820	0
7	20240228	191100	70438694	1820	1820	1820	1820	0
8	20240228	191000	70438694	1820	1820	1820	1820	0
9	20240228	190900	70438694	1820	1820	1820	1820	0
10	20240228	190800	70438694	1820	1820	1820	1820	0
11	20240228	190700	70438694	1820	1820	1820	1820	0
12	20240228	190600	70438694	1820	1820	1820	1820	0
13	20240228	190500	70438694	1820	1820	1820	1820	0
14	20240228	190400	70438694	1820	1820	1820	1820	0
15	20240228	190300	70438694	1820	1820	1820	1820	0
16	20240228	190200	70438694	1820	1820	1820	1820	0
17	20240228	190100	70438694	1820	1820	1820	1820	0
18	20240228	190000	70438694	1820	1820	1820	1820	0
19	20240228	185900	70438694	1820	1820	1820	1820	0
20	20240228	185800	70438694	1820	1820	1820	1820	0
21	20240228	185700	70438694	1820	1820	1820	1820	0
22	20240228	185600	70438694	1820	1820	1820	1820	0
23	20240228	185500	70438694	1820	1820	1820	1820	0
24	20240228	185400	70438694	1820	1820	1820	1820	0
25	20240228	185300	70438694	1820	1820	1820	1820	0
26	20240228	185200	70438694	1820	1820	1820	1820	0
27	20240228	185100	70438694	1820	1820	1820	1820	0
28	20240228	185000	70438694	1820	1820	1820	1820	0
29	20240228	184900	70438694	1820	1820	1820	1820	0
30	20240228	184800	70438694	1820	1820	1820	1820	0
31	20240228	184700	70438694	1820	1820	1820	1820	0
32	20240228	184600	70438694	1820	1820	1820	1820	1836
33	20240228	184500	70438694	1820	1820	1820	1820	0
34	20240228	184400	70438694	1820	1820	1820	1820	0
35	20240228	184300	70438694	1820	1820	1820	1820	0
36	20240228	184200	70438694	1820	1820	1820	1820	0
37	20240228	184100	70438694	1820	1820	1820	1820	0
38	20240228	184000	70438694	1820	1820	1820	1820	0
39	20240228	183900	70438694	1820	1820	1820	1820	0
40	20240228	183800	70438694	1820	1820	1820	1820	0
41	20240228	183700	70438694	1820	1820	1820	1820	0
42	20240228	183600	70438694	1820	1820	1820	1820	0
43	20240228	183500	70438694	1820	1820	1820	1820	0
44	20240228	183400	70438694	1820	1820	1820	1820	0
45	20240228	183300	70438694	1820	1820	1820	1820	0
46	20240228	183200	70438694	1820	1820	1820	1820	0
47	20240228	183100	70438694	1820	1820	1820	1820	0
48	20240228	183000	70438694	1820	1820	1820	1820	0
49	20240228	182900	70438694	1820	1820	1820	1820	0
50	20240228	182800	70438694	1820	1820	1820	1820	0
51	20240228	182700	70438694	1820	1820	1820	1820	0
52	20240228	182600	70438694	1820	1820	1820	1820	0
53	20240228	182500	70438694	1820	1820	1820	1820	0
54	20240228	182400	70438694	1820	1820	1820	1820	0
55	20240228	182300	70438694	1820	1820	1820	1820	0
56	20240228	182200	70438694	1820	1820	1820	1820	0
57	20240228	182100	70438694	1820	1820	1820	1820	0
58	20240228	182000	70438694	1820	1820	1820	1820	0
59	20240228	181900	70438694	1820	1820	1820	1820	0
60	20240228	181800	70438694	1820	1820	1820	1820	0
61	20240228	181700	70438694	1820	1820	1820	1820	0
62	20240228	181600	70438694	1820	1820	1820	1820	1836
63	20240228	181500	70438694	1820	1820	1820	1820	0
64	20240228	181400	70438694	1820	1820	1820	1820	0
65	20240228	181300	70438694	1820	1820	1820	1820	0
66	20240228	181200	70438694	1820	1820	1820	1820	0
67	20240228	181100	70438694	1820	1820	1820	1820	0
68	20240228	181000	70438694	1820	1820	1820	1820	0
69	20240228	180900	70438694	1820	1820	1820	1820	0
70	20240228	180800	70438694	1820	1820	1820	1820	0
71	20240228	180700	70438694	1820	1820	1820	1820	0
72	20240228	180600	70438694	1820	1820	1820	1820	0
73	20240228	180500	70438694	1820	1820	1820	1820	0
74	20240228	180400	70438694	1820	1820	1820	1820	0
75	20240228	180300	70438694	1820	1820	1820	1820	0
76	20240228	180200	70438694	1820	1820	1820	1820	0
77	20240228	180100	70438694	1820	1820	1820	1820	0
78	20240228	180000	70438694	1820	1820	1820	1820	0
79	20240228	175900	70438694	1820	1820	1820	1820	0
80	20240228	175800	70438694	1820	1820	1820	1820	0
81	20240228	175700	70438694	1820	1820	1820	1820	0
82	20240228	175600	70438694	1820	1820	1820	1820	0
83	20240228	175500	70438694	1820	1820	1820	1820	0
84	20240228	175400	70438694	1820	1820	1820	1820	0
85	20240228	175300	70438694	1820	1820	1820	1820	0
86	20240228	175200	70438694	1820	1820	1820	1820	0
87	20240228	175100	70438694	1820	1820	1820	1820	0
88	20240228	175000	70438694	1820	1820	1820	1820	0
89	20240228	174900	70438694	1820	1820	1820	1820	0
90	20240228	174800	70438694	1820	1820	1820	1820	0
91	20240228	174700	70438694	1820	1820	1820	1820	0
92	20240228	174600	70438694	1820	1820	1820	1820	1836
93	20240228	174500	70438694	1820	1820	1820	1820	0
94	20240228	174400	70438694	1820	1820	1820	1820	0
95	20240228	174300	70438694	1820	1820	1820	1820	0
96	20240228	174200	70438694	1820	1820	1820	1820	0
97	20240228	174100	70438694	1820	1820	1820	1820	0
98	20240228	174000	70438694	1820	1820	1820	1820	0
99	20240228	173900	70438694	1820	1820	1820	1820	0
100	20240228	173800	70438694	1820	1820	1820	1820	0
101	20240228	173700	70438694	1820	1820	1820	1820	0
102	20240228	173600	70438694	1820	1820	1820	1820	0
103	20240228	173500	70438694	1820	1820	1820	1820	0
104	20240228	173400	70438694	1820	1820	1820	1820	0
105	20240228	173300	70438694	1820	1820	1820	1820	0
106	20240228	173200	70438694	1820	1820	1820	1820	0
107	20240228	173100	70438694	1820	1820	1820	1820	0
108	20240228	173000	70438694	1820	1820	1820	1820	0
109	20240228	172900	70438694	1820	1820	1820	1820	0
110	20240228	172800	70438694	1820	1820	1820	1820	0
111	20240228	172700	70438694	1820	1820	1820	1820	0
112	20240228	172600	70438694	1820	1820	1820	1820	0
113	20240228	172500	70438694	1820	1820	1820	1820	0
114	20240228	172400	70438694	1820	1820	1820	1820	0
115	20240228	172300	70438694	1820	1820	1820	1820	0
116	20240228	172200	70438694	1820	1820	1820	1820	0
117	20240228	172100	70438694	1820	1820	1820	1820	0
118	20240228	172000	70438694	1820	1820	1820	1820	0
119	20240228	171900	70438694	1820	1820	1820	1820	0
120	20240228	171800	70438694	1820	1820	1820	1820	0
121	20240228	171700	70438694	1820	1820	1820	1820	0
122	20240228	171600	70438694	1820	1820	1820	1820	1836
123	20240228	171500	70438694	1820	1820	1820	1820	0
124	20240228	171400	70438694	1820	1820	1820	1820	0
125	20240228	171300	70438694	1820	1820	1820	1820	0
126	20240228	171200	70438694	1820	1820	1820	1820	0
127	20240228	171100	70438694	1820	1820	1820	1820	0
128	20240228	171000	70438694	1820	1820	1820	1820	0
129	20240228	170900	70438694	1820	1820	1820	1820	0
130	20240228	170800	70438694	1820	1820	1820	1820	0
131	20240228	170700	70438694	1820	1820	1820	1820	0
132	20240228	170600	70438694	1820	1820	1820	1820	0
133	20240228	170500	70438694	1820	1820	1820	1820	0
134	20240228	170400	70438694	1820	1820	1820	1820	0
135	20240228	170300	70438694	1820	1820	1820	1820	0
136	20240228	170200	70438694	1820	1820	1820	1820	0
137	20240228	170100	70438694	1820	1820	1820	1820	0
138	20240228	170000	70438694	1820	1820	1820	1820	0
139	20240228	165900	70438694	1820	1820	1820	1820	0
140	20240228	165800	70438694	1820	1820	1820	1820	0
141	20240228	165700	70438694	1820	1820	1820	1820	0
142	20240228	165600	70438694	1820	1820	1820	1820	0
143	20240228	165500	70438694	1820	1820	1820	1820	0
144	20240228	165400	70438694	1820	1820	1820	1820	0
145	20240228	165300	70438694	1820	1820	1820	1820	0
146	20240228	165200	70438694	1820	1820	1820	1820	0
147	20240228	165100	70438694	1820	1820	1820	1820	0
148	20240228	165000	70438694	1820	1820	1820	1820	0
149	20240228	164900	70438694	1820	1820	1820	1820	0
150	20240228	164800	70438694	1820	1820	1820	1820	0
151	20240228	164700	70438694	1820	1820	1820	1820	0
152	20240228	164600	70438694	1820	1820	1820	1820	1836
153	20240228	164500	70438694	1820	1820	1820	1820	0
154	20240228	164400	70438694	1820	1820	1820	1820	0
155	20240228	164300	70438694	1820	1820	1820	1820	0
156	20240228	164200	70438694	1820	1820	1820	1820	0
157	20240228	164100	70438694	1820	1820	1820	1820	0
158	20240228	164000	70438694	1820	1820	1820	1820	0
159	20240228	163900	70438694	1820	1820	1820	1820	0
160	20240228	163800	70438694	1820	1820	1820	1820	0
161	20240228	163700	70438694	1820	1820	1820	1820	0
162	20240228	163600	70438694	1820	1820	1820	1820	0
163	20240228	163500	70438694	1820	1820	1820	1820	0
164	20240228	163400	70438694	1820	1820	1820	1820	0
165	20240228	163300	70438694	1820	1820	1820	1820	0
166	20240228	163200	70438694	1820	1820	1820	1820	0
167	20240228	163100	70438694	1820	1820	1820	1820	0
168	20240228	163000	70438694	1820	1820	1820	1820	0
169	20240228	162900	70438694	1820	1820	1820	1820	0
170	20240228	162800	70438694	1820	1820	1820	1820	0
171	20240228	162700	70438694	1820	1820	1820	1820	0
172	20240228	162600	70438694	1820	1820	1820	1820	0
173	20240228	162500	70438694	1820	1820	1820	1820	0
174	20240228	162400	70438694	1820	1820	1820	1820	0
175	20240228	162300	70438694	1820	1820	1820	1820	0
176	20240228	162200	70438694	1820	1820	1820	1820	0
177	20240228	162100	70438694	1820	1820	1820	1820	0
178	20240228	162000	70438694	1820	1820	1820	1820	0
179	20240228	161900	70438694	1820	1820	1820	1820	0
180	20240228	161800	70438694	1820	1820	1820	1820	0
181	20240228	161700	70438694	1820	1820	1820	1820	0
182	20240228	161600	70438694	1820	1820	1820	1820	1836
183	20240228	161500	70438694	1820	1820	1820	1820	0
184	20240228	161400	70438694	1820	1820	1820	1820	0
185	20240228	161300	70438694	1820	1820	1820	1820	0
186	20240228	161200	70438694	1820	1820	1820	1820	0
187	20240228	161100	70438694	1820	1820	1820	1820	0
188	20240228	161000	70438694	1820	1820	1820	1820	0
189	20240228	160900	70438694	1820	1820	1820	1820	0
190	20240228	160800	70438694	1820	1820	1820	1820	0
191	20240228	160700	70438694	1820	1820	1820	1820	0
192	20240228	160600	70438694	1820	1820	1820	1820	0
193	20240228	160500	70438694	1820	1820	1820	1820	0
194	20240228	160400	70438694	1820	1820	1820	1820	0
195	20240228	160300	70438694	1820	1820	1820	1820	0
196	20240228	160200	70438694	1820	1820	1820	1820	0
197	20240228	160100	70438694	1820	1820	1820	1820	0
198	20240228	160000	70438694	1820	1820	1820	1820	0
199	20240228	155900	70438694	1820	1820	1820	1820	0
200	20240228	155800	70438694	1820	1820	1820	1820	0
201	20240228	155700	70438694	1820	1820	1820	1820	0
202	20240228	155600	70438694	1820	1820	1820	1820	0
203	20240228	155500	70438694	1820	1820	1820	1820	0
204	20240228	155400	70438694	1820	1820	1820	1820	0
205	20240228	155300	70438694	1820	1820	1820	1820	0
206	20240228	155200	70438694	1820	1820	1820	1820	0
207	20240228	155100	70438694	1820	1820	1820	1820	0
208	20240228	155000	70438694	1820	1820	1820	1820	0
209	20240228	154900	70438694	1820	1820	1820	1820	0
210	20240228	154800	70438694	1820	1820	1820	1820	0
211	20240228	154700	70438694	1820	1820	1820	1820	0
212	20240228	154600	70438694	1820	1820	1820	1820	1836
213	20240228	154500	70438694	1820	1820	1820	1820	0
214	20240228	154400	70438694	1820	1820	1820	1820	0
215	20240228	154300	70438694	1820	1820	1820	1820	0
216	20240228	154200	70438694	1820	1820	1820	1820	0
217	20240228	154100	70438694	1820	1820	1820	1820	0
218	20240228	154000	70438694	1820	1820	1820	1820	0
219	20240228	153900	70438694	1820	1820	1820	1820	0
220	20240228	153800	70438694	1820	1820	1820	1820	0
221	20240228	153700	70438694	1820	1820	1820	1820	0
222	20240228	153600	70438694	1820	1820	1820	1820	0
223	20240228	153500	70438694	1820	1820	1820	1820	0
224	20240228	153400	70438694	1820	1820	1820	1820	0
225	20240228	153300	70438694	1820	1820	1820	1820	0
226	20240228	153200	70438694	1820	1820	1820	1820	0
227	20240228	153100	70438694	1820	1820	1820	1820	0
228	20240228	153000	70438694	1820	1820	1820	1820	1836
229	20240228	152900	67097174	1829	1829	1829	1829	0
230	20240228	152800	67097174	1829	1829	1829	1829	0
231	20240228	152700	67097174	1829	1829	1829	1829	0
232	20240228	152600	67097174	1829	1829	1829	1829	0
233	20240228	152500	67097174	1829	1829	1829	1829	0
234	20240228	152400	67097174	1829	1829	1829	1829	0
235	20240228	152300	67097174	1829	1829	1829	1829	0
236	20240228	152200	67097174	1829	1829	1829	1829	0
237	20240228	152100	67097174	1829	1829	1829	1829	0
238	20240228	152000	67097174	1829	1829	1829	1829	0
239	20240228	151900	67097174	1829	1829	1829	1829	597
240	20240228	151800	66005261	1829	1828	1829	1828	54
241	20240228	151700	65906548	1828	1828	1828	1828	1
242	20240228	151600	65904720	1828	1828	1828	1828	0
243	20240228	151500	65904720	1828	1828	1828	1828	0
244	20240228	151400	65904720	1828	1828	1828	1828	30
245	20240228	151300	65849880	1829	1829	1829	1829	500
246	20240228	151200	64935380	1829	1829	1829	1829	0
247	20240228	151100	64935380	1829	1829	1829	1829	278
248	20240228	151000	64426918	1829	1825	1829	1825	2540
249	20240228	150900	59782243	1820	1824	1824	1820	1611
250	20240228	150800	56849938	1824	1823	1824	1823	29
251	20240228	150700	56797052	1824	1824	1824	1824	5
252	20240228	150600	56787932	1825	1825	1825	1825	3
253	20240228	150500	56782457	1825	1825	1825	1825	2
254	20240228	150400	56778807	1827	1827	1827	1827	0
255	20240228	150300	56778807	1827	1827	1827	1819	402
256	20240228	150200	56047553	1827	1827	1827	1827	0
257	20240228	150100	56047553	1827	1827	1827	1827	0
258	20240228	150000	56047553	1827	1827	1827	1827	10
259	20240228	145900	56029283	1827	1827	1827	1827	51
260	20240228	145800	55936106	1811	1830	1830	1810	5820
261	20240228	145700	45394946	1829	1849	1849	1829	668
262	20240228	145600	44172274	1830	1830	1830	1830	1579
263	20240228	145500	41282704	1830	1838	1838	1830	2921
264	20240228	145400	35928868	1839	1843	1843	1839	507
265	20240228	145300	34995464	1853	1853	1853	1853	0
266	20240228	145200	34995464	1853	1853	1853	1853	0
267	20240228	145100	34995464	1853	1853	1853	1853	0
268	20240228	145000	34995464	1853	1853	1853	1853	0
269	20240228	144900	34995464	1853	1853	1853	1853	0
270	20240228	144800	34995464	1853	1853	1853	1853	0
271	20240228	144700	34995464	1853	1853	1853	1853	1
272	20240228	144600	34993611	1853	1853	1853	1853	0
273	20240228	144500	34993611	1853	1843	1853	1843	2
274	20240228	144400	34989915	1844	1844	1844	1844	0
275	20240228	144300	34989915	1844	1844	1844	1844	0
276	20240228	144200	34989915	1844	1844	1844	1844	0
277	20240228	144100	34989915	1844	1844	1844	1844	0
278	20240228	144000	34989915	1844	1844	1844	1844	0
279	20240228	143900	34989915	1844	1844	1844	1844	45
280	20240228	143800	34906935	1845	1845	1845	1845	0
281	20240228	143700	34906935	1845	1845	1845	1844	198
282	20240228	143600	34541713	1845	1845	1845	1845	92
283	20240228	143500	34371973	1856	1856	1856	1856	0
284	20240228	143400	34371973	1856	1856	1856	1856	0
285	20240228	143300	34371973	1856	1856	1856	1856	0
286	20240228	143200	34371973	1856	1856	1856	1856	0
287	20240228	143100	34371973	1856	1856	1856	1856	10
288	20240228	143000	34353413	1856	1856	1856	1856	1
289	20240228	142900	34351557	1856	1855	1856	1855	696
290	20240228	142800	33060015	1856	1850	1856	1850	39
291	20240228	142700	32987859	1846	1846	1846	1846	0
292	20240228	142600	32987859	1846	1846	1846	1846	768
293	20240228	142500	31570131	1846	1846	1846	1846	0
294	20240228	142400	31570131	1846	1846	1846	1846	0
295	20240228	142300	31570131	1846	1846	1846	1846	0
296	20240228	142200	31570131	1846	1846	1846	1846	1
297	20240228	142100	31568285	1846	1845	1846	1844	110
298	20240228	142000	31365347	1845	1845	1845	1845	50
299	20240228	141900	31273097	1845	1845	1845	1845	0
300	20240228	141800	31273097	1845	1845	1845	1845	50
301	20240228	141700	31180847	1846	1846	1846	1846	0
302	20240228	141600	31180847	1846	1846	1846	1846	32
303	20240228	141500	31121775	1846	1846	1846	1846	5
304	20240228	141400	31112545	1846	1846	1846	1846	0
305	20240228	141300	31112545	1846	1846	1846	1846	241
306	20240228	141200	30667659	1847	1847	1847	1847	0
307	20240228	141100	30667659	1847	1848	1848	1847	469
308	20240228	141000	29801259	1849	1849	1849	1849	1
309	20240228	140900	29799410	1849	1848	1849	1848	5
310	20240228	140800	29790167	1848	1850	1850	1848	350
311	20240228	140700	29143311	1850	1850	1850	1850	0
312	20240228	140600	29143311	1850	1850	1850	1850	62
313	20240228	140500	29028611	1855	1855	1855	1855	0
314	20240228	140400	29028611	1855	1855	1855	1855	0
315	20240228	140300	29028611	1855	1855	1855	1855	0
316	20240228	140200	29028611	1855	1855	1855	1855	0
317	20240228	140100	29028611	1855	1855	1855	1855	0
318	20240228	140000	29028611	1855	1855	1855	1855	0
319	20240228	135900	29028611	1855	1855	1855	1855	0
320	20240228	135800	29028611	1855	1855	1855	1855	0
321	20240228	135700	29028611	1855	1855	1855	1855	1
322	20240228	135600	29026756	1855	1855	1855	1855	0
323	20240228	135500	29026756	1855	1855	1855	1855	0
324	20240228	135400	29026756	1855	1855	1855	1855	0
325	20240228	135300	29026756	1855	1855	1855	1855	0
326	20240228	135200	29026756	1855	1855	1855	1855	0
327	20240228	135100	29026756	1855	1855	1855	1855	0
328	20240228	135000	29026756	1855	1855	1855	1855	0
329	20240228	134900	29026756	1855	1855	1855	1855	1
330	20240228	134800	29024901	1850	1850	1850	1850	0
331	20240228	134700	29024901	1850	1850	1850	1850	0
332	20240228	134600	29024901	1850	1850	1850	1850	0
333	20240228	134500	29024901	1850	1850	1850	1850	0
334	20240228	134400	29024901	1850	1850	1850	1850	0
335	20240228	134300	29024901	1850	1850	1850	1850	0
336	20240228	134200	29024901	1850	1850	1850	1850	1
337	20240228	134100	29023051	1850	1850	1850	1850	1
338	20240228	134000	29021201	1855	1855	1855	1855	0
339	20240228	133900	29021201	1855	1855	1855	1855	0
340	20240228	133800	29021201	1855	1855	1855	1855	100
341	20240228	133700	28835701	1854	1854	1854	1854	20
342	20240228	133600	28798621	1855	1855	1855	1855	0
343	20240228	133500	28798621	1855	1855	1855	1855	0
344	20240228	133400	28798621	1855	1855	1855	1855	0
345	20240228	133300	28798621	1855	1855	1855	1855	0
346	20240228	133200	28798621	1855	1855	1855	1855	0
347	20240228	133100	28798621	1855	1855	1855	1855	0
348	20240228	133000	28798621	1855	1855	1855	1855	0
349	20240228	132900	28798621	1855	1855	1855	1855	0
350	20240228	132800	28798621	1855	1855	1855	1855	0
351	20240228	132700	28798621	1855	1855	1855	1855	0
352	20240228	132600	28798621	1855	1855	1855	1855	0
353	20240228	132500	28798621	1855	1855	1855	1855	0
354	20240228	132400	28798621	1855	1855	1855	1855	0
355	20240228	132300	28798621	1855	1855	1855	1855	0
356	20240228	132200	28798621	1855	1855	1855	1855	0
357	20240228	132100	28798621	1855	1855	1855	1855	0
358	20240228	132000	28798621	1855	1855	1855	1855	0
359	20240228	131900	28798621	1855	1855	1855	1855	0
360	20240228	131800	28798621	1855	1855	1855	1855	0
361	20240228	131700	28798621	1855	1855	1855	1855	0
362	20240228	131600	28798621	1855	1855	1855	1855	0
363	20240228	131500	28798621	1855	1855	1855	1855	0
364	20240228	131400	28798621	1855	1855	1855	1855	0
365	20240228	131300	28798621	1855	1855	1855	1855	1
366	20240228	131200	28796766	1856	1856	1856	1856	0
367	20240228	131100	28796766	1856	1856	1856	1856	1
368	20240228	131000	28794910	1849	1849	1849	1849	0
369	20240228	130900	28794910	1849	1849	1849	1849	0
370	20240228	130800	28794910	1849	1849	1849	1849	70
371	20240228	130700	28665480	1849	1849	1849	1849	0
372	20240228	130600	28665480	1849	1849	1849	1849	0
373	20240228	130500	28665480	1849	1849	1849	1849	0
374	20240228	130400	28665480	1849	1849	1849	1849	0
375	20240228	130300	28665480	1849	1849	1849	1849	0
376	20240228	130200	28665480	1849	1849	1849	1849	0
377	20240228	130100	28665480	1849	1849	1849	1849	0
378	20240228	130000	28665480	1849	1849	1849	1849	0
379	20240228	125900	28665480	1849	1849	1849	1849	0
380	20240228	125800	28665480	1849	1849	1849	1849	0
381	20240228	125700	28665480	1849	1852	1852	1849	1000
382	20240228	125600	26815974	1852	1852	1852	1852	0
383	20240228	125500	26815974	1852	1852	1852	1852	0
384	20240228	125400	26815974	1852	1852	1852	1852	0
385	20240228	125300	26815974	1852	1852	1852	1852	0
386	20240228	125200	26815974	1852	1852	1852	1852	0
387	20240228	125100	26815974	1852	1852	1852	1852	0
388	20240228	125000	26815974	1852	1852	1852	1852	0
389	20240228	124900	26815974	1852	1852	1852	1852	0
390	20240228	124800	26815974	1852	1852	1852	1852	0
391	20240228	124700	26815974	1852	1852	1852	1852	500
392	20240228	124600	25889974	1852	1852	1852	1852	520
393	20240228	124500	24926934	1856	1856	1856	1856	0
394	20240228	124400	24926934	1856	1856	1856	1856	0
395	20240228	124300	24926934	1856	1856	1856	1856	0
396	20240228	124200	24926934	1856	1856	1856	1856	0
397	20240228	124100	24926934	1856	1856	1856	1856	0
398	20240228	124000	24926934	1856	1856	1856	1856	0
399	20240228	123900	24926934	1856	1856	1856	1856	0
400	20240228	123800	24926934	1856	1856	1856	1856	0
401	20240228	123700	24926934	1856	1856	1856	1856	0
402	20240228	123600	24926934	1856	1856	1856	1856	0
403	20240228	123500	24926934	1856	1856	1856	1856	0
404	20240228	123400	24926934	1856	1856	1856	1856	0
405	20240228	123300	24926934	1856	1856	1856	1856	0
406	20240228	123200	24926934	1856	1856	1856	1856	1
407	20240228	123100	24925078	1856	1856	1856	1856	1
408	20240228	123000	24923222	1856	1856	1856	1856	0
409	20240228	122900	24923222	1856	1856	1856	1856	0
410	20240228	122800	24923222	1856	1856	1856	1856	0
411	20240228	122700	24923222	1856	1856	1856	1856	1
412	20240228	122600	24921366	1853	1853	1853	1853	21
413	20240228	122500	24882453	1856	1856	1856	1856	0
414	20240228	122400	24882453	1856	1856	1856	1856	0
415	20240228	122300	24882453	1856	1856	1856	1856	0
416	20240228	122200	24882453	1856	1856	1856	1856	0
417	20240228	122100	24882453	1856	1856	1856	1856	0
418	20240228	122000	24882453	1856	1854	1856	1854	10
419	20240228	121900	24863909	1854	1854	1854	1854	0
420	20240228	121800	24863909	1854	1854	1854	1854	1
421	20240228	121700	24862055	1856	1856	1856	1856	0
422	20240228	121600	24862055	1856	1856	1856	1856	1
423	20240228	121500	24860199	1854	1854	1854	1854	3
424	20240228	121400	24854637	1854	1854	1854	1854	0
425	20240228	121300	24854637	1854	1854	1854	1854	0
426	20240228	121200	24854637	1854	1854	1854	1854	3
427	20240228	121100	24849075	1854	1854	1854	1854	3
428	20240228	121000	24843513	1854	1854	1854	1854	3
429	20240228	120900	24837951	1855	1855	1855	1855	50
430	20240228	120800	24745201	1857	1857	1857	1857	0
431	20240228	120700	24745201	1857	1856	1857	1856	133
432	20240228	120600	24498248	1855	1855	1855	1855	0
433	20240228	120500	24498248	1855	1855	1855	1855	0
434	20240228	120400	24498248	1855	1855	1855	1855	0
435	20240228	120300	24498248	1855	1855	1855	1855	0
436	20240228	120200	24498248	1855	1855	1855	1855	0
437	20240228	120100	24498248	1855	1855	1855	1855	0
438	20240228	120000	24498248	1855	1855	1855	1855	20
439	20240228	115900	24461148	1857	1857	1857	1857	5
440	20240228	115800	24451863	1857	1857	1857	1857	0
441	20240228	115700	24451863	1857	1857	1857	1857	0
442	20240228	115600	24451863	1857	1857	1857	1857	0
443	20240228	115500	24451863	1857	1857	1857	1857	1
444	20240228	115400	24450006	1857	1857	1857	1857	1
445	20240228	115300	24448149	1857	1857	1857	1857	4
446	20240228	115200	24440721	1857	1857	1857	1857	0
447	20240228	115100	24440721	1857	1857	1857	1857	4
448	20240228	115000	24433293	1857	1857	1857	1857	1
449	20240228	114900	24431436	1850	1850	1850	1850	0
450	20240228	114800	24431436	1850	1850	1850	1850	0
451	20240228	114700	24431436	1850	1850	1850	1850	0
452	20240228	114600	24431436	1850	1850	1850	1850	100
453	20240228	114500	24246436	1857	1857	1857	1857	3
454	20240228	114400	24240865	1857	1857	1857	1857	0
455	20240228	114300	24240865	1857	1857	1857	1857	4
456	20240228	114200	24233437	1857	1857	1857	1857	0
457	20240228	114100	24233437	1857	1857	1857	1857	0
458	20240228	114000	24233437	1857	1857	1857	1857	0
459	20240228	113900	24233437	1857	1857	1857	1857	500
460	20240228	113800	23304937	1857	1857	1857	1857	500
461	20240228	113700	22376437	1857	1857	1857	1857	0
462	20240228	113600	22376437	1857	1857	1857	1857	9
463	20240228	113500	22359724	1857	1857	1857	1857	7
464	20240228	113400	22346725	1857	1857	1857	1857	0
465	20240228	113300	22346725	1857	1857	1857	1857	0
466	20240228	113200	22346725	1857	1857	1857	1857	0
467	20240228	113100	22346725	1857	1857	1857	1857	0
468	20240228	113000	22346725	1857	1857	1857	1857	5
469	20240228	112900	22337440	1857	1857	1857	1857	0
470	20240228	112800	22337440	1857	1857	1857	1857	0
471	20240228	112700	22337440	1857	1857	1857	1857	0
472	20240228	112600	22337440	1857	1857	1857	1857	0
473	20240228	112500	22337440	1857	1856	1857	1856	1000
474	20240228	112400	20480569	1856	1856	1856	1856	8
475	20240228	112300	20465721	1857	1857	1857	1857	0
476	20240228	112200	20465721	1857	1857	1857	1857	0
477	20240228	112100	20465721	1857	1857	1857	1857	0
478	20240228	112000	20465721	1857	1857	1857	1857	0
479	20240228	111900	20465721	1857	1857	1857	1857	100
480	20240228	111800	20280021	1857	1857	1857	1857	500
481	20240228	111700	19351521	1857	1857	1857	1857	0
482	20240228	111600	19351521	1857	1856	1857	1856	6
483	20240228	111500	19340382	1856	1856	1856	1856	4
484	20240228	111400	19332958	1857	1857	1857	1857	500
485	20240228	111300	18404458	1857	1857	1857	1857	120
486	20240228	111200	18181618	1857	1857	1857	1857	10
487	20240228	111100	18163048	1857	1857	1857	1857	0
488	20240228	111000	18163048	1857	1857	1857	1857	0
489	20240228	110900	18163048	1857	1857	1857	1857	0
490	20240228	110800	18163048	1857	1857	1857	1857	0
491	20240228	110700	18163048	1857	1857	1857	1857	0
492	20240228	110600	18163048	1857	1857	1857	1857	0
493	20240228	110500	18163048	1857	1857	1857	1857	0
494	20240228	110400	18163048	1857	1857	1857	1857	0
495	20240228	110300	18163048	1857	1857	1857	1857	0
496	20240228	110200	18163048	1857	1857	1857	1857	0
497	20240228	110100	18163048	1857	1857	1857	1857	0
498	20240228	110000	18163048	1857	1857	1857	1857	200
499	20240228	105900	17791648	1857	1857	1857	1857	0
500	20240228	105800	17791648	1857	1857	1857	1857	0
501	20240228	105700	17791648	1857	1857	1857	1857	0
502	20240228	105600	17791648	1857	1857	1857	1857	0
503	20240228	105500	17791648	1857	1857	1857	1857	1
504	20240228	105400	17789791	1848	1848	1848	1848	0
505	20240228	105300	17789791	1848	1853	1853	1848	1600
506	20240228	105200	14832661	1853	1853	1853	1853	0
507	20240228	105100	14832661	1853	1853	1853	1853	3
508	20240228	105000	14827102	1853	1853	1853	1853	3
509	20240228	104900	14821543	1854	1855	1857	1854	11
510	20240228	104800	14801143	1857	1856	1857	1855	1048
511	20240228	104700	12855012	1857	1857	1857	1857	0
512	20240228	104600	12855012	1857	1857	1857	1857	0
513	20240228	104500	12855012	1857	1857	1857	1857	0
514	20240228	104400	12855012	1857	1857	1857	1857	0
515	20240228	104300	12855012	1857	1857	1857	1857	100
516	20240228	104200	12669312	1857	1857	1857	1857	0
517	20240228	104100	12669312	1857	1857	1857	1857	0
518	20240228	104000	12669312	1857	1857	1857	1857	0
519	20240228	103900	12669312	1857	1857	1857	1857	0
520	20240228	103800	12669312	1857	1857	1857	1857	0
521	20240228	103700	12669312	1857	1857	1857	1857	0
522	20240228	103600	12669312	1857	1857	1857	1857	1
523	20240228	103500	12667455	1858	1858	1858	1858	0
524	20240228	103400	12667455	1858	1858	1858	1858	0
525	20240228	103300	12667455	1858	1858	1858	1858	0
526	20240228	103200	12667455	1858	1858	1858	1858	0
527	20240228	103100	12667455	1858	1858	1858	1858	10
528	20240228	103000	12648875	1858	1858	1858	1858	0
529	20240228	102900	12648875	1858	1858	1858	1858	0
530	20240228	102800	12648875	1858	1858	1858	1858	0
531	20240228	102700	12648875	1858	1858	1858	1858	0
532	20240228	102600	12648875	1858	1858	1858	1858	0
533	20240228	102500	12648875	1858	1858	1858	1858	0
534	20240228	102400	12648875	1858	1858	1858	1858	0
535	20240228	102300	12648875	1858	1858	1858	1858	0
536	20240228	102200	12648875	1858	1858	1858	1858	1
537	20240228	102100	12647017	1855	1858	1858	1855	2
538	20240228	102000	12643304	1856	1856	1856	1856	1083
539	20240228	101900	10633256	1858	1858	1858	1858	0
540	20240228	101800	10633256	1858	1858	1858	1858	0
541	20240228	101700	10633256	1858	1858	1858	1858	1
542	20240228	101600	10631398	1856	1858	1858	1856	3
543	20240228	101500	10625828	1859	1859	1859	1859	1
544	20240228	101400	10623969	1857	1857	1857	1857	6
545	20240228	101300	10612827	1860	1860	1860	1860	1
546	20240228	101200	10610967	1858	1858	1858	1858	0
547	20240228	101100	10610967	1858	1858	1858	1858	0
548	20240228	101000	10610967	1858	1858	1858	1858	3
549	20240228	100900	10605393	1858	1860	1860	1858	6
550	20240228	100800	10594243	1858	1860	1860	1858	14
551	20240228	100700	10568226	1859	1859	1859	1859	1
552	20240228	100600	10566367	1858	1858	1858	1858	6
553	20240228	100500	10555219	1860	1860	1860	1860	0
554	20240228	100400	10555219	1860	1860	1860	1860	1
555	20240228	100300	10553359	1860	1860	1860	1860	0
556	20240228	100200	10553359	1860	1860	1860	1860	0
557	20240228	100100	10553359	1860	1860	1860	1860	2
558	20240228	100000	10549639	1860	1860	1860	1860	0
559	20240228	095900	10549639	1860	1860	1860	1860	0
560	20240228	095800	10549639	1860	1860	1860	1860	0
561	20240228	095700	10549639	1860	1860	1860	1860	0
562	20240228	095600	10549639	1860	1860	1860	1860	0
563	20240228	095500	10549639	1860	1860	1860	1860	0
564	20240228	095400	10549639	1860	1848	1860	1848	11
565	20240228	095300	10529299	1860	1860	1860	1860	0
566	20240228	095200	10529299	1860	1860	1860	1860	0
567	20240228	095100	10529299	1860	1860	1860	1860	1
568	20240228	095000	10527439	1848	1848	1848	1848	0
569	20240228	094900	10527439	1848	1849	1849	1848	60
570	20240228	094800	10416541	1862	1862	1862	1862	0
571	20240228	094700	10416541	1862	1862	1862	1862	0
572	20240228	094600	10416541	1862	1862	1862	1862	0
573	20240228	094500	10416541	1862	1862	1862	1862	0
574	20240228	094400	10416541	1862	1862	1862	1862	0
575	20240228	094300	10416541	1862	1862	1862	1862	0
576	20240228	094200	10416541	1862	1862	1862	1862	0
577	20240228	094100	10416541	1862	1862	1862	1862	0
578	20240228	094000	10416541	1862	1862	1862	1862	0
579	20240228	093900	10416541	1862	1862	1862	1862	0
580	20240228	093800	10416541	1862	1862	1862	1862	2
581	20240228	093700	10412817	1862	1862	1862	1862	0
582	20240228	093600	10412817	1862	1859	1862	1859	3500
583	20240228	093500	3897158	1860	1860	1860	1860	0
584	20240228	093400	3897158	1860	1860	1860	1860	0
585	20240228	093300	3897158	1860	1860	1860	1860	0
586	20240228	093200	3897158	1860	1860	1860	1860	0
587	20240228	093100	3897158	1860	1860	1860	1860	0
588	20240228	093000	3897158	1860	1860	1860	1860	0
589	20240228	092900	3897158	1860	1860	1860	1860	10
590	20240228	092800	3878558	1860	1859	1860	1859	95
591	20240228	092700	3701867	1859	1859	1859	1859	0
592	20240228	092600	3701867	1859	1859	1859	1859	0
593	20240228	092500	3701867	1859	1859	1859	1859	0
594	20240228	092400	3701867	1859	1859	1859	1859	0
595	20240228	092300	3701867	1859	1859	1859	1859	1
596	20240228	092200	3700008	1860	1860	1860	1860	0
597	20240228	092100	3700008	1860	1860	1860	1860	0
598	20240228	092000	3700008	1860	1860	1860	1860	0
599	20240228	091900	3700008	1860	1859	1860	1859	287
600	20240228	091800	3166428	1849	1849	1849	1849	84
601	20240228	091700	3011112	1861	1861	1862	1849	136
602	20240228	091600	2758854	1861	1861	1862	1861	24
603	20240228	091500	2714187	1851	1851	1851	1851	2
604	20240228	091400	2710485	1862	1862	1862	1862	0
605	20240228	091300	2710485	1862	1862	1862	1862	0
606	20240228	091200	2710485	1862	1862	1862	1862	0
607	20240228	091100	2710485	1862	1862	1862	1862	0
608	20240228	091000	2710485	1862	1861	1862	1861	215
609	20240228	090900	2310364	1859	1861	1861	1859	2
610	20240228	090800	2306644	1859	1859	1862	1859	1002
611	20240228	090700	443920	1859	1859	1859	1859	0
612	20240228	090600	443920	1859	1859	1859	1859	0
613	20240228	090500	443920	1859	1858	1859	1858	16
614	20240228	090400	414186	1859	1859	1859	1859	0
615	20240228	090300	414186	1859	1859	1859	1859	0
616	20240228	090200	414186	1859	1859	1859	1859	0
617	20240228	090100	414186	1859	1859	1859	1859	0
618	20240228	090000	414186	1859	1849	1859	1849	224