KissMeData/033920/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191500	163267640	5080	5080	5080	5080	171
3	20240228	191400	163267640	5080	5080	5080	5080	0
4	20240228	191300	163267640	5080	5080	5080	5080	0
5	20240228	191200	163267640	5080	5080	5080	5080	0
6	20240228	191100	163267640	5080	5080	5080	5080	0
7	20240228	191000	163267640	5080	5080	5080	5080	0
8	20240228	190900	163267640	5080	5080	5080	5080	0
9	20240228	190800	163267640	5080	5080	5080	5080	0
10	20240228	190700	163267640	5080	5080	5080	5080	0
11	20240228	190600	163267640	5080	5080	5080	5080	0
12	20240228	190500	163267640	5080	5080	5080	5080	0
13	20240228	190400	163267640	5080	5080	5080	5080	0
14	20240228	190300	163267640	5080	5080	5080	5080	0
15	20240228	190200	163267640	5080	5080	5080	5080	0
16	20240228	190100	163267640	5080	5080	5080	5080	0
17	20240228	190000	163267640	5080	5080	5080	5080	0
18	20240228	185900	163267640	5080	5080	5080	5080	0
19	20240228	185800	163267640	5080	5080	5080	5080	0
20	20240228	185700	163267640	5080	5080	5080	5080	0
21	20240228	185600	163267640	5080	5080	5080	5080	0
22	20240228	185500	163267640	5080	5080	5080	5080	0
23	20240228	185400	163267640	5080	5080	5080	5080	0
24	20240228	185300	163267640	5080	5080	5080	5080	0
25	20240228	185200	163267640	5080	5080	5080	5080	0
26	20240228	185100	163267640	5080	5080	5080	5080	0
27	20240228	185000	163267640	5080	5080	5080	5080	0
28	20240228	184900	163267640	5080	5080	5080	5080	0
29	20240228	184800	163267640	5080	5080	5080	5080	0
30	20240228	184700	163267640	5080	5080	5080	5080	0
31	20240228	184600	163267640	5080	5080	5080	5080	0
32	20240228	184500	163267640	5080	5080	5080	5080	171
33	20240228	184400	163267640	5080	5080	5080	5080	0
34	20240228	184300	163267640	5080	5080	5080	5080	0
35	20240228	184200	163267640	5080	5080	5080	5080	0
36	20240228	184100	163267640	5080	5080	5080	5080	0
37	20240228	184000	163267640	5080	5080	5080	5080	0
38	20240228	183900	163267640	5080	5080	5080	5080	0
39	20240228	183800	163267640	5080	5080	5080	5080	0
40	20240228	183700	163267640	5080	5080	5080	5080	0
41	20240228	183600	163267640	5080	5080	5080	5080	0
42	20240228	183500	163267640	5080	5080	5080	5080	0
43	20240228	183400	163267640	5080	5080	5080	5080	0
44	20240228	183300	163267640	5080	5080	5080	5080	0
45	20240228	183200	163267640	5080	5080	5080	5080	0
46	20240228	183100	163267640	5080	5080	5080	5080	0
47	20240228	183000	163267640	5080	5080	5080	5080	0
48	20240228	182900	163267640	5080	5080	5080	5080	0
49	20240228	182800	163267640	5080	5080	5080	5080	0
50	20240228	182700	163267640	5080	5080	5080	5080	0
51	20240228	182600	163267640	5080	5080	5080	5080	0
52	20240228	182500	163267640	5080	5080	5080	5080	0
53	20240228	182400	163267640	5080	5080	5080	5080	0
54	20240228	182300	163267640	5080	5080	5080	5080	0
55	20240228	182200	163267640	5080	5080	5080	5080	0
56	20240228	182100	163267640	5080	5080	5080	5080	0
57	20240228	182000	163267640	5080	5080	5080	5080	0
58	20240228	181900	163267640	5080	5080	5080	5080	0
59	20240228	181800	163267640	5080	5080	5080	5080	0
60	20240228	181700	163267640	5080	5080	5080	5080	0
61	20240228	181600	163267640	5080	5080	5080	5080	0
62	20240228	181500	163267640	5080	5080	5080	5080	171
63	20240228	181400	163267640	5080	5080	5080	5080	0
64	20240228	181300	163267640	5080	5080	5080	5080	0
65	20240228	181200	163267640	5080	5080	5080	5080	0
66	20240228	181100	163267640	5080	5080	5080	5080	0
67	20240228	181000	163267640	5080	5080	5080	5080	0
68	20240228	180900	163267640	5080	5080	5080	5080	0
69	20240228	180800	163267640	5080	5080	5080	5080	0
70	20240228	180700	163267640	5080	5080	5080	5080	0
71	20240228	180600	163267640	5080	5080	5080	5080	0
72	20240228	180500	163267640	5080	5080	5080	5080	0
73	20240228	180400	163267640	5080	5080	5080	5080	0
74	20240228	180300	163267640	5080	5080	5080	5080	0
75	20240228	180200	163267640	5080	5080	5080	5080	0
76	20240228	180100	163267640	5080	5080	5080	5080	0
77	20240228	180000	163267640	5080	5080	5080	5080	0
78	20240228	175900	163267640	5080	5080	5080	5080	0
79	20240228	175800	163267640	5080	5080	5080	5080	0
80	20240228	175700	163267640	5080	5080	5080	5080	0
81	20240228	175600	163267640	5080	5080	5080	5080	0
82	20240228	175500	163267640	5080	5080	5080	5080	0
83	20240228	175400	163267640	5080	5080	5080	5080	0
84	20240228	175300	163267640	5080	5080	5080	5080	0
85	20240228	175200	163267640	5080	5080	5080	5080	0
86	20240228	175100	163267640	5080	5080	5080	5080	0
87	20240228	175000	163267640	5080	5080	5080	5080	0
88	20240228	174900	163267640	5080	5080	5080	5080	0
89	20240228	174800	163267640	5080	5080	5080	5080	0
90	20240228	174700	163267640	5080	5080	5080	5080	0
91	20240228	174600	163267640	5080	5080	5080	5080	0
92	20240228	174500	163267640	5080	5080	5080	5080	171
93	20240228	174400	163267640	5080	5080	5080	5080	0
94	20240228	174300	163267640	5080	5080	5080	5080	0
95	20240228	174200	163267640	5080	5080	5080	5080	0
96	20240228	174100	163267640	5080	5080	5080	5080	0
97	20240228	174000	163267640	5080	5080	5080	5080	0
98	20240228	173900	163267640	5080	5080	5080	5080	0
99	20240228	173800	163267640	5080	5080	5080	5080	0
100	20240228	173700	163267640	5080	5080	5080	5080	0
101	20240228	173600	163267640	5080	5080	5080	5080	0
102	20240228	173500	163267640	5080	5080	5080	5080	0
103	20240228	173400	163267640	5080	5080	5080	5080	0
104	20240228	173300	163267640	5080	5080	5080	5080	0
105	20240228	173200	163267640	5080	5080	5080	5080	0
106	20240228	173100	163267640	5080	5080	5080	5080	0
107	20240228	173000	163267640	5080	5080	5080	5080	0
108	20240228	172900	163267640	5080	5080	5080	5080	0
109	20240228	172800	163267640	5080	5080	5080	5080	0
110	20240228	172700	163267640	5080	5080	5080	5080	0
111	20240228	172600	163267640	5080	5080	5080	5080	0
112	20240228	172500	163267640	5080	5080	5080	5080	0
113	20240228	172400	163267640	5080	5080	5080	5080	0
114	20240228	172300	163267640	5080	5080	5080	5080	0
115	20240228	172200	163267640	5080	5080	5080	5080	0
116	20240228	172100	163267640	5080	5080	5080	5080	0
117	20240228	172000	163267640	5080	5080	5080	5080	0
118	20240228	171900	163267640	5080	5080	5080	5080	0
119	20240228	171800	163267640	5080	5080	5080	5080	0
120	20240228	171700	163267640	5080	5080	5080	5080	0
121	20240228	171600	163267640	5080	5080	5080	5080	0
122	20240228	171500	163267640	5080	5080	5080	5080	171
123	20240228	171400	163267640	5080	5080	5080	5080	0
124	20240228	171300	163267640	5080	5080	5080	5080	0
125	20240228	171200	163267640	5080	5080	5080	5080	0
126	20240228	171100	163267640	5080	5080	5080	5080	0
127	20240228	171000	163267640	5080	5080	5080	5080	0
128	20240228	170900	163267640	5080	5080	5080	5080	0
129	20240228	170800	163267640	5080	5080	5080	5080	0
130	20240228	170700	163267640	5080	5080	5080	5080	0
131	20240228	170600	163267640	5080	5080	5080	5080	0
132	20240228	170500	163267640	5080	5080	5080	5080	0
133	20240228	170400	163267640	5080	5080	5080	5080	0
134	20240228	170300	163267640	5080	5080	5080	5080	0
135	20240228	170200	163267640	5080	5080	5080	5080	0
136	20240228	170100	163267640	5080	5080	5080	5080	0
137	20240228	170000	163267640	5080	5080	5080	5080	0
138	20240228	165900	163267640	5080	5080	5080	5080	0
139	20240228	165800	163267640	5080	5080	5080	5080	0
140	20240228	165700	163267640	5080	5080	5080	5080	0
141	20240228	165600	163267640	5080	5080	5080	5080	0
142	20240228	165500	163267640	5080	5080	5080	5080	0
143	20240228	165400	163267640	5080	5080	5080	5080	0
144	20240228	165300	163267640	5080	5080	5080	5080	0
145	20240228	165200	163267640	5080	5080	5080	5080	0
146	20240228	165100	163267640	5080	5080	5080	5080	0
147	20240228	165000	163267640	5080	5080	5080	5080	0
148	20240228	164900	163267640	5080	5080	5080	5080	0
149	20240228	164800	163267640	5080	5080	5080	5080	0
150	20240228	164700	163267640	5080	5080	5080	5080	0
151	20240228	164600	163267640	5080	5080	5080	5080	0
152	20240228	164500	163267640	5080	5080	5080	5080	171
153	20240228	164400	163267640	5080	5080	5080	5080	0
154	20240228	164300	163267640	5080	5080	5080	5080	0
155	20240228	164200	163267640	5080	5080	5080	5080	0
156	20240228	164100	163267640	5080	5080	5080	5080	0
157	20240228	164000	163267640	5080	5080	5080	5080	0
158	20240228	163900	163267640	5080	5080	5080	5080	0
159	20240228	163800	163267640	5080	5080	5080	5080	0
160	20240228	163700	163267640	5080	5080	5080	5080	0
161	20240228	163600	163267640	5080	5080	5080	5080	0
162	20240228	163500	163267640	5080	5080	5080	5080	0
163	20240228	163400	163267640	5080	5080	5080	5080	0
164	20240228	163300	163267640	5080	5080	5080	5080	0
165	20240228	163200	163267640	5080	5080	5080	5080	0
166	20240228	163100	163267640	5080	5080	5080	5080	0
167	20240228	163000	163267640	5080	5080	5080	5080	0
168	20240228	162900	163267640	5080	5080	5080	5080	0
169	20240228	162800	163267640	5080	5080	5080	5080	0
170	20240228	162700	163267640	5080	5080	5080	5080	0
171	20240228	162600	163267640	5080	5080	5080	5080	0
172	20240228	162500	163267640	5080	5080	5080	5080	0
173	20240228	162400	163267640	5080	5080	5080	5080	0
174	20240228	162300	163267640	5080	5080	5080	5080	0
175	20240228	162200	163267640	5080	5080	5080	5080	0
176	20240228	162100	163267640	5080	5080	5080	5080	0
177	20240228	162000	163267640	5080	5080	5080	5080	0
178	20240228	161900	163267640	5080	5080	5080	5080	0
179	20240228	161800	163267640	5080	5080	5080	5080	0
180	20240228	161700	163267640	5080	5080	5080	5080	0
181	20240228	161600	163267640	5080	5080	5080	5080	0
182	20240228	161500	163267640	5080	5080	5080	5080	171
183	20240228	161400	163267640	5080	5080	5080	5080	0
184	20240228	161300	163267640	5080	5080	5080	5080	0
185	20240228	161200	163267640	5080	5080	5080	5080	0
186	20240228	161100	163267640	5080	5080	5080	5080	0
187	20240228	161000	163267640	5080	5080	5080	5080	0
188	20240228	160900	163267640	5080	5080	5080	5080	0
189	20240228	160800	163267640	5080	5080	5080	5080	0
190	20240228	160700	163267640	5080	5080	5080	5080	0
191	20240228	160600	163267640	5080	5080	5080	5080	0
192	20240228	160500	163267640	5080	5080	5080	5080	0
193	20240228	160400	163267640	5080	5080	5080	5080	0
194	20240228	160300	163267640	5080	5080	5080	5080	0
195	20240228	160200	163267640	5080	5080	5080	5080	0
196	20240228	160100	163267640	5080	5080	5080	5080	0
197	20240228	160000	163267640	5080	5080	5080	5080	0
198	20240228	155900	163267640	5080	5080	5080	5080	0
199	20240228	155800	163267640	5080	5080	5080	5080	0
200	20240228	155700	163267640	5080	5080	5080	5080	0
201	20240228	155600	163267640	5080	5080	5080	5080	0
202	20240228	155500	163267640	5080	5080	5080	5080	0
203	20240228	155400	163267640	5080	5080	5080	5080	0
204	20240228	155300	163267640	5080	5080	5080	5080	0
205	20240228	155200	163267640	5080	5080	5080	5080	0
206	20240228	155100	163267640	5080	5080	5080	5080	0
207	20240228	155000	163267640	5080	5080	5080	5080	0
208	20240228	154900	163267640	5080	5080	5080	5080	0
209	20240228	154800	163267640	5080	5080	5080	5080	0
210	20240228	154700	163267640	5080	5080	5080	5080	0
211	20240228	154600	163267640	5080	5080	5080	5080	0
212	20240228	154500	163267640	5080	5080	5080	5080	171
213	20240228	154400	163267640	5080	5080	5080	5080	0
214	20240228	154300	163267640	5080	5080	5080	5080	0
215	20240228	154200	163267640	5080	5080	5080	5080	0
216	20240228	154100	163267640	5080	5080	5080	5080	0
217	20240228	154000	163267640	5080	5080	5080	5080	0
218	20240228	153900	163267640	5080	5080	5080	5080	0
219	20240228	153800	163267640	5080	5080	5080	5080	0
220	20240228	153700	163267640	5080	5080	5080	5080	0
221	20240228	153600	163267640	5080	5080	5080	5080	0
222	20240228	153500	163267640	5080	5080	5080	5080	0
223	20240228	153400	163267640	5080	5080	5080	5080	0
224	20240228	153300	163267640	5080	5080	5080	5080	0
225	20240228	153200	163267640	5080	5080	5080	5080	0
226	20240228	153100	163267640	5080	5080	5080	5080	0
227	20240228	153000	163267640	5080	5080	5080	5080	171
228	20240228	152900	162398960	5090	5090	5090	5090	0
229	20240228	152800	162398960	5090	5090	5090	5090	0
230	20240228	152700	162398960	5090	5090	5090	5090	0
231	20240228	152600	162398960	5090	5090	5090	5090	0
232	20240228	152500	162398960	5090	5090	5090	5090	0
233	20240228	152400	162398960	5090	5090	5090	5090	0
234	20240228	152300	162398960	5090	5090	5090	5090	0
235	20240228	152200	162398960	5090	5090	5090	5090	0
236	20240228	152100	162398960	5090	5090	5090	5090	0
237	20240228	152000	162398960	5090	5090	5090	5090	0
238	20240228	151900	162398960	5090	5080	5090	5080	4
239	20240228	151800	162378620	5070	5070	5070	5070	0
240	20240228	151700	162378620	5070	5070	5070	5070	84
241	20240228	151600	161952740	5070	5080	5080	5070	11
242	20240228	151500	161896870	5080	5080	5080	5080	2
243	20240228	151400	161886710	5090	5080	5090	5080	13
244	20240228	151300	161820640	5070	5080	5080	5070	55
245	20240228	151200	161541710	5080	5070	5080	5070	8
246	20240228	151100	161501100	5060	5070	5070	5060	64
247	20240228	151000	161177190	5070	5070	5070	5070	8
248	20240228	150900	161136630	5070	5070	5070	5070	1
249	20240228	150800	161131560	5070	5070	5070	5060	94
250	20240228	150700	160654990	5060	5060	5060	5060	9
251	20240228	150600	160609450	5060	5060	5060	5050	559
252	20240228	150500	157786060	5090	5090	5090	5090	0
253	20240228	150400	157786060	5090	5090	5090	5090	0
254	20240228	150300	157786060	5090	5090	5090	5090	3
255	20240228	150200	157770790	5060	5060	5060	5060	0
256	20240228	150100	157770790	5060	5060	5060	5060	10
257	20240228	150000	157720190	5050	5060	5060	5050	2
258	20240228	145900	157710080	5090	5090	5090	5090	0
259	20240228	145800	157710080	5090	5070	5090	5070	312
260	20240228	145700	156122140	5070	5070	5070	5070	1
261	20240228	145600	156117070	5060	5070	5070	5060	6
262	20240228	145500	156086690	5060	5060	5060	5060	0
263	20240228	145400	156086690	5060	5060	5060	5060	0
264	20240228	145300	156086690	5060	5060	5060	5060	23
265	20240228	145200	155970310	5060	5060	5060	5060	394
266	20240228	145100	153976670	5050	5070	5070	5050	2176
267	20240228	145000	142976060	5050	5050	5050	5050	0
268	20240228	144900	142976060	5050	5050	5050	5050	0
269	20240228	144800	142976060	5050	5050	5050	5050	50
270	20240228	144700	142723560	5030	5060	5060	5030	7396
271	20240228	144600	105416280	5060	5060	5060	5060	33
272	20240228	144500	105249300	5060	5060	5060	5060	2
273	20240228	144400	105239180	5060	5060	5060	5060	531
274	20240228	144300	102552320	5060	5060	5060	5060	1356
275	20240228	144200	95690960	5070	5070	5070	5070	0
276	20240228	144100	95690960	5070	5080	5080	5070	1215
277	20240228	144000	89530120	5090	5090	5090	5090	2
278	20240228	143900	89519940	5090	5090	5090	5090	0
279	20240228	143800	89519940	5090	5090	5090	5090	0
280	20240228	143700	89519940	5090	5090	5090	5090	0
281	20240228	143600	89519940	5090	5090	5090	5090	0
282	20240228	143500	89519940	5090	5090	5090	5090	1
283	20240228	143400	89514850	5080	5090	5090	5080	64
284	20240228	143300	89189100	5090	5090	5090	5090	40
285	20240228	143200	88985500	5090	5090	5090	5090	0
286	20240228	143100	88985500	5090	5090	5090	5090	0
287	20240228	143000	88985500	5090	5090	5090	5090	0
288	20240228	142900	88985500	5090	5090	5090	5090	2
289	20240228	142800	88975320	5090	5090	5090	5090	63
290	20240228	142700	88654650	5110	5110	5110	5110	0
291	20240228	142600	88654650	5110	5110	5110	5110	15
292	20240228	142500	88578000	5090	5090	5090	5090	0
293	20240228	142400	88578000	5090	5090	5090	5090	1
294	20240228	142300	88572910	5090	5090	5090	5090	0
295	20240228	142200	88572910	5090	5090	5090	5090	0
296	20240228	142100	88572910	5090	5090	5090	5090	0
297	20240228	142000	88572910	5090	5090	5090	5090	0
298	20240228	141900	88572910	5090	5090	5090	5090	0
299	20240228	141800	88572910	5090	5090	5090	5090	4
300	20240228	141700	88552550	5090	5090	5090	5090	0
301	20240228	141600	88552550	5090	5090	5090	5090	0
302	20240228	141500	88552550	5090	5090	5090	5090	0
303	20240228	141400	88552550	5090	5090	5090	5090	0
304	20240228	141300	88552550	5090	5090	5090	5090	0
305	20240228	141200	88552550	5090	5090	5090	5090	0
306	20240228	141100	88552550	5090	5090	5090	5090	0
307	20240228	141000	88552550	5090	5090	5090	5090	0
308	20240228	140900	88552550	5090	5090	5090	5090	0
309	20240228	140800	88552550	5090	5090	5090	5090	0
310	20240228	140700	88552550	5090	5090	5090	5090	0
311	20240228	140600	88552550	5090	5090	5090	5090	0
312	20240228	140500	88552550	5090	5090	5090	5090	64
313	20240228	140400	88226790	5090	5090	5090	5090	0
314	20240228	140300	88226790	5090	5090	5090	5090	0
315	20240228	140200	88226790	5090	5090	5090	5090	0
316	20240228	140100	88226790	5090	5090	5090	5090	151
317	20240228	140000	87458200	5080	5080	5080	5080	0
318	20240228	135900	87458200	5080	5080	5080	5080	0
319	20240228	135800	87458200	5080	5080	5080	5080	0
320	20240228	135700	87458200	5080	5080	5080	5080	0
321	20240228	135600	87458200	5080	5080	5080	5080	1
322	20240228	135500	87453120	5090	5090	5090	5090	0
323	20240228	135400	87453120	5090	5090	5090	5090	0
324	20240228	135300	87453120	5090	5090	5090	5090	0
325	20240228	135200	87453120	5090	5090	5090	5090	0
326	20240228	135100	87453120	5090	5090	5090	5090	0
327	20240228	135000	87453120	5090	5090	5090	5090	1
328	20240228	134900	87448030	5090	5090	5090	5090	1
329	20240228	134800	87442940	5090	5090	5090	5090	1
330	20240228	134700	87437850	5090	5090	5090	5090	0
331	20240228	134600	87437850	5090	5090	5090	5090	1
332	20240228	134500	87432760	5090	5090	5090	5090	0
333	20240228	134400	87432760	5090	5090	5090	5090	0
334	20240228	134300	87432760	5090	5090	5090	5090	0
335	20240228	134200	87432760	5090	5090	5090	5090	0
336	20240228	134100	87432760	5090	5090	5090	5090	1
337	20240228	134000	87427670	5080	5090	5090	5080	14
338	20240228	133900	87356450	5090	5090	5090	5090	0
339	20240228	133800	87356450	5090	5090	5090	5090	0
340	20240228	133700	87356450	5090	5090	5090	5090	10
341	20240228	133600	87305550	5090	5090	5090	5090	207
342	20240228	133500	86251920	5090	5090	5090	5090	0
343	20240228	133400	86251920	5090	5090	5090	5090	0
344	20240228	133300	86251920	5090	5090	5090	5090	0
345	20240228	133200	86251920	5090	5090	5090	5090	806
346	20240228	133100	82149380	5080	5100	5100	5080	3761
347	20240228	133000	63039500	5120	5120	5120	5120	0
348	20240228	132900	63039500	5120	5120	5120	5120	0
349	20240228	132800	63039500	5120	5120	5120	5120	0
350	20240228	132700	63039500	5120	5120	5120	5120	100
351	20240228	132600	62527500	5100	5100	5100	5100	0
352	20240228	132500	62527500	5100	5100	5100	5100	0
353	20240228	132400	62527500	5100	5100	5100	5100	1
354	20240228	132300	62522400	5100	5100	5100	5100	0
355	20240228	132200	62522400	5100	5100	5100	5100	500
356	20240228	132100	59972400	5100	5100	5100	5100	0
357	20240228	132000	59972400	5100	5100	5100	5100	0
358	20240228	131900	59972400	5100	5100	5100	5100	0
359	20240228	131800	59972400	5100	5110	5110	5100	50
360	20240228	131700	59717190	5120	5120	5120	5120	0
361	20240228	131600	59717190	5120	5120	5120	5120	0
362	20240228	131500	59717190	5120	5120	5120	5120	1
363	20240228	131400	59712070	5120	5120	5120	5120	0
364	20240228	131300	59712070	5120	5120	5120	5120	0
365	20240228	131200	59712070	5120	5120	5120	5120	10
366	20240228	131100	59660870	5110	5110	5110	5110	0
367	20240228	131000	59660870	5110	5110	5110	5110	0
368	20240228	130900	59660870	5110	5110	5110	5110	0
369	20240228	130800	59660870	5110	5110	5110	5110	0
370	20240228	130700	59660870	5110	5110	5110	5110	0
371	20240228	130600	59660870	5110	5110	5110	5110	0
372	20240228	130500	59660870	5110	5110	5110	5110	0
373	20240228	130400	59660870	5110	5110	5110	5110	0
374	20240228	130300	59660870	5110	5110	5110	5110	0
375	20240228	130200	59660870	5110	5110	5110	5110	0
376	20240228	130100	59660870	5110	5110	5110	5110	0
377	20240228	130000	59660870	5110	5110	5110	5110	0
378	20240228	125900	59660870	5110	5110	5110	5110	0
379	20240228	125800	59660870	5110	5110	5110	5110	0
380	20240228	125700	59660870	5110	5110	5110	5110	0
381	20240228	125600	59660870	5110	5110	5110	5110	0
382	20240228	125500	59660870	5110	5110	5110	5110	5
383	20240228	125400	59635320	5110	5110	5110	5110	0
384	20240228	125300	59635320	5110	5110	5110	5110	0
385	20240228	125200	59635320	5110	5110	5110	5110	0
386	20240228	125100	59635320	5110	5110	5110	5110	0
387	20240228	125000	59635320	5110	5110	5110	5110	0
388	20240228	124900	59635320	5110	5110	5110	5110	0
389	20240228	124800	59635320	5110	5110	5110	5110	37
390	20240228	124700	59446250	5110	5110	5110	5110	230
391	20240228	124600	58270950	5110	5110	5110	5110	0
392	20240228	124500	58270950	5110	5110	5110	5110	0
393	20240228	124400	58270950	5110	5110	5110	5110	0
394	20240228	124300	58270950	5110	5110	5110	5110	0
395	20240228	124200	58270950	5110	5110	5110	5110	0
396	20240228	124100	58270950	5110	5110	5110	5110	0
397	20240228	124000	58270950	5110	5110	5110	5110	0
398	20240228	123900	58270950	5110	5110	5110	5110	0
399	20240228	123800	58270950	5110	5110	5110	5110	20
400	20240228	123700	58168750	5110	5110	5110	5110	0
401	20240228	123600	58168750	5110	5110	5110	5110	0
402	20240228	123500	58168750	5110	5110	5110	5110	0
403	20240228	123400	58168750	5110	5110	5110	5110	0
404	20240228	123300	58168750	5110	5110	5110	5110	0
405	20240228	123200	58168750	5110	5110	5110	5110	0
406	20240228	123100	58168750	5110	5100	5110	5100	4
407	20240228	123000	58148320	5100	5100	5100	5100	23
408	20240228	122900	58031020	5100	5100	5100	5100	22
409	20240228	122800	57918820	5100	5100	5100	5100	609
410	20240228	122700	54812920	5100	5100	5100	5100	0
411	20240228	122600	54812920	5100	5100	5100	5100	0
412	20240228	122500	54812920	5100	5100	5100	5100	0
413	20240228	122400	54812920	5100	5100	5100	5100	0
414	20240228	122300	54812920	5100	5100	5100	5100	0
415	20240228	122200	54812920	5100	5100	5100	5100	0
416	20240228	122100	54812920	5100	5100	5100	5100	0
417	20240228	122000	54812920	5100	5100	5100	5100	0
418	20240228	121900	54812920	5100	5100	5100	5100	0
419	20240228	121800	54812920	5100	5100	5100	5100	0
420	20240228	121700	54812920	5100	5100	5100	5100	0
421	20240228	121600	54812920	5100	5100	5100	5100	20
422	20240228	121500	54710920	5100	5100	5100	5100	0
423	20240228	121400	54710920	5100	5100	5100	5100	0
424	20240228	121300	54710920	5100	5100	5100	5100	0
425	20240228	121200	54710920	5100	5100	5100	5100	0
426	20240228	121100	54710920	5100	5100	5100	5100	0
427	20240228	121000	54710920	5100	5100	5100	5100	0
428	20240228	120900	54710920	5100	5100	5100	5100	12
429	20240228	120800	54649720	5100	5100	5100	5100	3
430	20240228	120700	54634420	5090	5090	5090	5090	1
431	20240228	120600	54629330	5090	5090	5090	5090	0
432	20240228	120500	54629330	5090	5090	5090	5090	0
433	20240228	120400	54629330	5090	5090	5090	5090	0
434	20240228	120300	54629330	5090	5090	5090	5090	0
435	20240228	120200	54629330	5090	5090	5090	5090	0
436	20240228	120100	54629330	5090	5090	5090	5090	0
437	20240228	120000	54629330	5090	5090	5090	5090	0
438	20240228	115900	54629330	5090	5090	5090	5090	0
439	20240228	115800	54629330	5090	5090	5090	5090	4
440	20240228	115700	54608970	5090	5090	5090	5090	0
441	20240228	115600	54608970	5090	5090	5090	5090	0
442	20240228	115500	54608970	5090	5090	5090	5090	1
443	20240228	115400	54603880	5100	5100	5100	5100	0
444	20240228	115300	54603880	5100	5100	5100	5100	1
445	20240228	115200	54598780	5100	5100	5100	5100	1
446	20240228	115100	54593680	5100	5100	5100	5100	0
447	20240228	115000	54593680	5100	5100	5100	5100	0
448	20240228	114900	54593680	5100	5100	5100	5100	0
449	20240228	114800	54593680	5100	5100	5100	5100	0
450	20240228	114700	54593680	5100	5100	5100	5100	0
451	20240228	114600	54593680	5100	5100	5100	5100	0
452	20240228	114500	54593680	5100	5100	5100	5100	0
453	20240228	114400	54593680	5100	5100	5100	5100	0
454	20240228	114300	54593680	5100	5100	5100	5100	0
455	20240228	114200	54593680	5100	5100	5100	5100	0
456	20240228	114100	54593680	5100	5100	5100	5100	0
457	20240228	114000	54593680	5100	5100	5100	5100	0
458	20240228	113900	54593680	5100	5100	5100	5100	1
459	20240228	113800	54588580	5100	5100	5100	5100	0
460	20240228	113700	54588580	5100	5100	5100	5100	0
461	20240228	113600	54588580	5100	5100	5100	5100	0
462	20240228	113500	54588580	5100	5100	5100	5100	0
463	20240228	113400	54588580	5100	5100	5100	5100	0
464	20240228	113300	54588580	5100	5100	5100	5100	15
465	20240228	113200	54512080	5100	5100	5100	5100	0
466	20240228	113100	54512080	5100	5100	5100	5100	0
467	20240228	113000	54512080	5100	5100	5100	5100	0
468	20240228	112900	54512080	5100	5100	5100	5100	8
469	20240228	112800	54471280	5100	5100	5100	5100	19
470	20240228	112700	54374380	5090	5090	5090	5090	0
471	20240228	112600	54374380	5090	5090	5090	5090	0
472	20240228	112500	54374380	5090	5090	5090	5090	0
473	20240228	112400	54374380	5090	5090	5090	5090	0
474	20240228	112300	54374380	5090	5090	5090	5090	0
475	20240228	112200	54374380	5090	5090	5090	5090	4
476	20240228	112100	54354020	5080	5080	5080	5080	0
477	20240228	112000	54354020	5080	5080	5080	5080	0
478	20240228	111900	54354020	5080	5080	5080	5080	0
479	20240228	111800	54354020	5080	5080	5080	5080	0
480	20240228	111700	54354020	5080	5080	5080	5080	0
481	20240228	111600	54354020	5080	5080	5080	5080	0
482	20240228	111500	54354020	5080	5080	5080	5080	0
483	20240228	111400	54354020	5080	5080	5080	5080	0
484	20240228	111300	54354020	5080	5080	5080	5080	0
485	20240228	111200	54354020	5080	5080	5080	5080	0
486	20240228	111100	54354020	5080	5080	5080	5080	0
487	20240228	111000	54354020	5080	5080	5080	5080	0
488	20240228	110900	54354020	5080	5080	5080	5080	0
489	20240228	110800	54354020	5080	5090	5090	5080	488
490	20240228	110700	51871420	5090	5090	5090	5090	0
491	20240228	110600	51871420	5090	5090	5090	5090	0
492	20240228	110500	51871420	5090	5090	5090	5090	0
493	20240228	110400	51871420	5090	5090	5090	5090	0
494	20240228	110300	51871420	5090	5090	5090	5090	0
495	20240228	110200	51871420	5090	5090	5090	5090	0
496	20240228	110100	51871420	5090	5090	5090	5090	0
497	20240228	110000	51871420	5090	5090	5090	5090	0
498	20240228	105900	51871420	5090	5090	5090	5090	25
499	20240228	105800	51744170	5100	5100	5100	5100	10
500	20240228	105700	51693170	5090	5090	5090	5090	0
501	20240228	105600	51693170	5090	5090	5090	5090	0
502	20240228	105500	51693170	5090	5090	5090	5090	1
503	20240228	105400	51688080	5100	5100	5100	5100	0
504	20240228	105300	51688080	5100	5100	5100	5100	0
505	20240228	105200	51688080	5100	5100	5100	5100	0
506	20240228	105100	51688080	5100	5100	5100	5100	0
507	20240228	105000	51688080	5100	5100	5100	5100	0
508	20240228	104900	51688080	5100	5100	5100	5100	0
509	20240228	104800	51688080	5100	5100	5100	5100	0
510	20240228	104700	51688080	5100	5100	5100	5100	0
511	20240228	104600	51688080	5100	5100	5100	5100	1
512	20240228	104500	51682980	5100	5100	5100	5100	1
513	20240228	104400	51677880	5110	5110	5110	5110	0
514	20240228	104300	51677880	5110	5110	5110	5110	0
515	20240228	104200	51677880	5110	5110	5110	5110	0
516	20240228	104100	51677880	5110	5110	5110	5110	0
517	20240228	104000	51677880	5110	5100	5110	5100	8
518	20240228	103900	51637060	5090	5090	5090	5090	0
519	20240228	103800	51637060	5090	5090	5090	5090	0
520	20240228	103700	51637060	5090	5090	5090	5090	3
521	20240228	103600	51621790	5090	5090	5090	5090	0
522	20240228	103500	51621790	5090	5090	5090	5090	0
523	20240228	103400	51621790	5090	5090	5090	5090	0
524	20240228	103300	51621790	5090	5090	5090	5090	0
525	20240228	103200	51621790	5090	5090	5090	5090	9
526	20240228	103100	51575980	5100	5100	5100	5100	0
527	20240228	103000	51575980	5100	5100	5100	5100	0
528	20240228	102900	51575980	5100	5100	5100	5100	0
529	20240228	102800	51575980	5100	5100	5100	5100	0
530	20240228	102700	51575980	5100	5100	5100	5100	0
531	20240228	102600	51575980	5100	5100	5100	5100	5
532	20240228	102500	51550480	5100	5100	5100	5100	0
533	20240228	102400	51550480	5100	5100	5100	5100	1
534	20240228	102300	51545380	5100	5110	5110	5100	16
535	20240228	102200	51463630	5100	5100	5100	5100	13
536	20240228	102100	51397330	5100	5100	5100	5100	0
537	20240228	102000	51397330	5100	5100	5100	5100	0
538	20240228	101900	51397330	5100	5100	5100	5100	0
539	20240228	101800	51397330	5100	5100	5100	5100	2
540	20240228	101700	51387130	5090	5090	5090	5090	1
541	20240228	101600	51382040	5100	5100	5100	5100	1
542	20240228	101500	51376940	5090	5090	5090	5090	0
543	20240228	101400	51376940	5090	5090	5090	5090	0
544	20240228	101300	51376940	5090	5090	5090	5090	0
545	20240228	101200	51376940	5090	5090	5090	5090	12
546	20240228	101100	51315860	5090	5090	5090	5090	0
547	20240228	101000	51315860	5090	5090	5090	5090	0
548	20240228	100900	51315860	5090	5090	5090	5090	0
549	20240228	100800	51315860	5090	5090	5090	5090	8
550	20240228	100700	51275140	5090	5090	5090	5090	0
551	20240228	100600	51275140	5090	5090	5090	5090	406
552	20240228	100500	49208600	5080	5080	5080	5080	0
553	20240228	100400	49208600	5080	5080	5080	5080	0
554	20240228	100300	49208600	5080	5080	5080	5080	0
555	20240228	100200	49208600	5080	5080	5080	5080	1
556	20240228	100100	49203520	5090	5090	5090	5090	0
557	20240228	100000	49203520	5090	5080	5090	5080	6
558	20240228	095900	49172990	5090	5090	5090	5090	20
559	20240228	095800	49071190	5090	5090	5090	5090	0
560	20240228	095700	49071190	5090	5090	5090	5090	11
561	20240228	095600	49015200	5120	5120	5120	5120	0
562	20240228	095500	49015200	5120	5120	5120	5120	0
563	20240228	095400	49015200	5120	5120	5120	5120	2
564	20240228	095300	49004960	5090	5090	5090	5090	0
565	20240228	095200	49004960	5090	5090	5090	5090	1
566	20240228	095100	48999870	5080	5080	5080	5080	0
567	20240228	095000	48999870	5080	5080	5080	5080	985
568	20240228	094900	43996070	5080	5080	5080	5080	12
569	20240228	094800	43935110	5080	5080	5080	5080	0
570	20240228	094700	43935110	5080	5060	5080	5060	41
571	20240228	094600	43727630	5060	5060	5060	5060	0
572	20240228	094500	43727630	5060	5060	5060	5060	0
573	20240228	094400	43727630	5060	5060	5060	5060	0
574	20240228	094300	43727630	5060	5060	5060	5060	2
575	20240228	094200	43717510	5070	5070	5070	5070	0
576	20240228	094100	43717510	5070	5070	5070	5070	0
577	20240228	094000	43717510	5070	5050	5070	5050	17
578	20240228	093900	43631560	5060	5060	5060	5060	4
579	20240228	093800	43611320	5060	5060	5060	5060	0
580	20240228	093700	43611320	5060	5070	5070	5060	401
581	20240228	093600	41580250	5080	5080	5080	5080	3
582	20240228	093500	41565010	5050	5050	5050	5050	1
583	20240228	093400	41559960	5050	5050	5050	5050	3
584	20240228	093300	41544810	5050	5050	5050	5050	0
585	20240228	093200	41544810	5050	5070	5070	5050	1226
586	20240228	093100	35329070	5070	5070	5070	5070	6
587	20240228	093000	35298650	5070	5070	5070	5070	1
588	20240228	092900	35293580	5070	5070	5070	5070	9
589	20240228	092800	35247950	5050	5050	5050	5050	0
590	20240228	092700	35247950	5050	5050	5050	5050	1
591	20240228	092600	35242900	5040	5060	5060	5040	1223
592	20240228	092500	29070490	5060	5060	5060	5060	0
593	20240228	092400	29070490	5060	5060	5060	5060	24
594	20240228	092300	28949050	5070	5070	5070	5070	0
595	20240228	092200	28949050	5070	5070	5070	5070	58
596	20240228	092100	28654990	5070	5070	5070	5070	0
597	20240228	092000	28654990	5070	5070	5070	5070	100
598	20240228	091900	28147990	5090	5080	5090	5080	2
599	20240228	091800	28137820	5070	5070	5070	5070	16
600	20240228	091700	28056700	5050	5050	5050	5050	0
601	20240228	091600	28056700	5050	5050	5050	5050	0
602	20240228	091500	28056700	5050	5050	5050	5050	0
603	20240228	091400	28056700	5050	5060	5060	5050	100
604	20240228	091300	27551570	5070	5060	5070	5060	613
605	20240228	091200	24446940	5060	5060	5060	5060	10
606	20240228	091100	24396340	5060	5060	5060	5060	242
607	20240228	091000	23171820	5060	5060	5060	5060	10
608	20240228	090900	23121220	5060	5060	5060	5060	1
609	20240228	090800	23116160	5050	5070	5070	5050	960
610	20240228	090700	18262190	5070	5070	5070	5070	0
611	20240228	090600	18262190	5070	5080	5080	5070	508
612	20240228	090500	15686350	5070	5070	5070	5060	124
613	20240228	090400	15057910	5080	5080	5080	5080	0
614	20240228	090300	15057910	5080	5080	5080	5070	16
615	20240228	090200	14976680	5080	5080	5080	5060	14
616	20240228	090100	14905640	5080	5050	5080	5050	228
617	20240228	090000	13754080	5040	5030	5130	5030	2733