KissMeData/035890/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191700	109704776	1239	1239	1239	1239	7758
3	20240228	191600	109704776	1239	1239	1239	1239	0
4	20240228	191500	109704776	1239	1239	1239	1239	0
5	20240228	191400	109704776	1239	1239	1239	1239	0
6	20240228	191300	109704776	1239	1239	1239	1239	0
7	20240228	191200	109704776	1239	1239	1239	1239	0
8	20240228	191100	109704776	1239	1239	1239	1239	0
9	20240228	191000	109704776	1239	1239	1239	1239	0
10	20240228	190900	109704776	1239	1239	1239	1239	0
11	20240228	190800	109704776	1239	1239	1239	1239	0
12	20240228	190700	109704776	1239	1239	1239	1239	0
13	20240228	190600	109704776	1239	1239	1239	1239	0
14	20240228	190500	109704776	1239	1239	1239	1239	0
15	20240228	190400	109704776	1239	1239	1239	1239	0
16	20240228	190300	109704776	1239	1239	1239	1239	0
17	20240228	190200	109704776	1239	1239	1239	1239	0
18	20240228	190100	109704776	1239	1239	1239	1239	0
19	20240228	190000	109704776	1239	1239	1239	1239	0
20	20240228	185900	109704776	1239	1239	1239	1239	0
21	20240228	185800	109704776	1239	1239	1239	1239	0
22	20240228	185700	109704776	1239	1239	1239	1239	0
23	20240228	185600	109704776	1239	1239	1239	1239	0
24	20240228	185500	109704776	1239	1239	1239	1239	0
25	20240228	185400	109704776	1239	1239	1239	1239	0
26	20240228	185300	109704776	1239	1239	1239	1239	0
27	20240228	185200	109704776	1239	1239	1239	1239	0
28	20240228	185100	109704776	1239	1239	1239	1239	0
29	20240228	185000	109704776	1239	1239	1239	1239	0
30	20240228	184900	109704776	1239	1239	1239	1239	0
31	20240228	184800	109704776	1239	1239	1239	1239	0
32	20240228	184700	109704776	1239	1239	1239	1239	7758
33	20240228	184600	109704776	1239	1239	1239	1239	0
34	20240228	184500	109704776	1239	1239	1239	1239	0
35	20240228	184400	109704776	1239	1239	1239	1239	0
36	20240228	184300	109704776	1239	1239	1239	1239	0
37	20240228	184200	109704776	1239	1239	1239	1239	0
38	20240228	184100	109704776	1239	1239	1239	1239	0
39	20240228	184000	109704776	1239	1239	1239	1239	0
40	20240228	183900	109704776	1239	1239	1239	1239	0
41	20240228	183800	109704776	1239	1239	1239	1239	0
42	20240228	183700	109704776	1239	1239	1239	1239	0
43	20240228	183600	109704776	1239	1239	1239	1239	0
44	20240228	183500	109704776	1239	1239	1239	1239	0
45	20240228	183400	109704776	1239	1239	1239	1239	0
46	20240228	183300	109704776	1239	1239	1239	1239	0
47	20240228	183200	109704776	1239	1239	1239	1239	0
48	20240228	183100	109704776	1239	1239	1239	1239	0
49	20240228	183000	109704776	1239	1239	1239	1239	0
50	20240228	182900	109704776	1239	1239	1239	1239	0
51	20240228	182800	109704776	1239	1239	1239	1239	0
52	20240228	182700	109704776	1239	1239	1239	1239	0
53	20240228	182600	109704776	1239	1239	1239	1239	0
54	20240228	182500	109704776	1239	1239	1239	1239	0
55	20240228	182400	109704776	1239	1239	1239	1239	0
56	20240228	182300	109704776	1239	1239	1239	1239	0
57	20240228	182200	109704776	1239	1239	1239	1239	0
58	20240228	182100	109704776	1239	1239	1239	1239	0
59	20240228	182000	109704776	1239	1239	1239	1239	0
60	20240228	181900	109704776	1239	1239	1239	1239	0
61	20240228	181800	109704776	1239	1239	1239	1239	0
62	20240228	181700	109704776	1239	1239	1239	1239	7758
63	20240228	181600	109704776	1239	1239	1239	1239	0
64	20240228	181500	109704776	1239	1239	1239	1239	0
65	20240228	181400	109704776	1239	1239	1239	1239	0
66	20240228	181300	109704776	1239	1239	1239	1239	0
67	20240228	181200	109704776	1239	1239	1239	1239	0
68	20240228	181100	109704776	1239	1239	1239	1239	0
69	20240228	181000	109704776	1239	1239	1239	1239	0
70	20240228	180900	109704776	1239	1239	1239	1239	0
71	20240228	180800	109704776	1239	1239	1239	1239	0
72	20240228	180700	109704776	1239	1239	1239	1239	0
73	20240228	180600	109704776	1239	1239	1239	1239	0
74	20240228	180500	109704776	1239	1239	1239	1239	0
75	20240228	180400	109704776	1239	1239	1239	1239	0
76	20240228	180300	109704776	1239	1239	1239	1239	0
77	20240228	180200	109704776	1239	1239	1239	1239	0
78	20240228	180100	109704776	1239	1239	1239	1239	0
79	20240228	180000	109704776	1239	1239	1239	1239	0
80	20240228	175900	109704776	1239	1239	1239	1239	0
81	20240228	175800	109704776	1239	1239	1239	1239	0
82	20240228	175700	109704776	1239	1239	1239	1239	0
83	20240228	175600	109704776	1239	1239	1239	1239	0
84	20240228	175500	109704776	1239	1239	1239	1239	0
85	20240228	175400	109704776	1239	1239	1239	1239	0
86	20240228	175300	109704776	1239	1239	1239	1239	0
87	20240228	175200	109704776	1239	1239	1239	1239	0
88	20240228	175100	109704776	1239	1239	1239	1239	0
89	20240228	175000	109704776	1239	1239	1239	1239	0
90	20240228	174900	109704776	1239	1239	1239	1239	0
91	20240228	174800	109704776	1239	1239	1239	1239	0
92	20240228	174700	109704776	1239	1239	1239	1239	7758
93	20240228	174600	109704776	1239	1239	1239	1239	0
94	20240228	174500	109704776	1239	1239	1239	1239	0
95	20240228	174400	109704776	1239	1239	1239	1239	0
96	20240228	174300	109704776	1239	1239	1239	1239	0
97	20240228	174200	109704776	1239	1239	1239	1239	0
98	20240228	174100	109704776	1239	1239	1239	1239	0
99	20240228	174000	109704776	1239	1239	1239	1239	0
100	20240228	173900	109704776	1239	1239	1239	1239	0
101	20240228	173800	109704776	1239	1239	1239	1239	0
102	20240228	173700	109704776	1239	1239	1239	1239	0
103	20240228	173600	109704776	1239	1239	1239	1239	0
104	20240228	173500	109704776	1239	1239	1239	1239	0
105	20240228	173400	109704776	1239	1239	1239	1239	0
106	20240228	173300	109704776	1239	1239	1239	1239	0
107	20240228	173200	109704776	1239	1239	1239	1239	0
108	20240228	173100	109704776	1239	1239	1239	1239	0
109	20240228	173000	109704776	1239	1239	1239	1239	0
110	20240228	172900	109704776	1239	1239	1239	1239	0
111	20240228	172800	109704776	1239	1239	1239	1239	0
112	20240228	172700	109704776	1239	1239	1239	1239	0
113	20240228	172600	109704776	1239	1239	1239	1239	0
114	20240228	172500	109704776	1239	1239	1239	1239	0
115	20240228	172400	109704776	1239	1239	1239	1239	0
116	20240228	172300	109704776	1239	1239	1239	1239	0
117	20240228	172200	109704776	1239	1239	1239	1239	0
118	20240228	172100	109704776	1239	1239	1239	1239	0
119	20240228	172000	109704776	1239	1239	1239	1239	0
120	20240228	171900	109704776	1239	1239	1239	1239	0
121	20240228	171800	109704776	1239	1239	1239	1239	0
122	20240228	171700	109704776	1239	1239	1239	1239	7758
123	20240228	171600	109704776	1239	1239	1239	1239	0
124	20240228	171500	109704776	1239	1239	1239	1239	0
125	20240228	171400	109704776	1239	1239	1239	1239	0
126	20240228	171300	109704776	1239	1239	1239	1239	0
127	20240228	171200	109704776	1239	1239	1239	1239	0
128	20240228	171100	109704776	1239	1239	1239	1239	0
129	20240228	171000	109704776	1239	1239	1239	1239	0
130	20240228	170900	109704776	1239	1239	1239	1239	0
131	20240228	170800	109704776	1239	1239	1239	1239	0
132	20240228	170700	109704776	1239	1239	1239	1239	0
133	20240228	170600	109704776	1239	1239	1239	1239	0
134	20240228	170500	109704776	1239	1239	1239	1239	0
135	20240228	170400	109704776	1239	1239	1239	1239	0
136	20240228	170300	109704776	1239	1239	1239	1239	0
137	20240228	170200	109704776	1239	1239	1239	1239	0
138	20240228	170100	109704776	1239	1239	1239	1239	0
139	20240228	170000	109704776	1239	1239	1239	1239	0
140	20240228	165900	109704776	1239	1239	1239	1239	0
141	20240228	165800	109704776	1239	1239	1239	1239	0
142	20240228	165700	109704776	1239	1239	1239	1239	0
143	20240228	165600	109704776	1239	1239	1239	1239	0
144	20240228	165500	109704776	1239	1239	1239	1239	0
145	20240228	165400	109704776	1239	1239	1239	1239	0
146	20240228	165300	109704776	1239	1239	1239	1239	0
147	20240228	165200	109704776	1239	1239	1239	1239	0
148	20240228	165100	109704776	1239	1239	1239	1239	0
149	20240228	165000	109704776	1239	1239	1239	1239	0
150	20240228	164900	109704776	1239	1239	1239	1239	0
151	20240228	164800	109704776	1239	1239	1239	1239	0
152	20240228	164700	109704776	1239	1239	1239	1239	7758
153	20240228	164600	109704776	1239	1239	1239	1239	0
154	20240228	164500	109704776	1239	1239	1239	1239	0
155	20240228	164400	109704776	1239	1239	1239	1239	0
156	20240228	164300	109704776	1239	1239	1239	1239	0
157	20240228	164200	109704776	1239	1239	1239	1239	0
158	20240228	164100	109704776	1239	1239	1239	1239	0
159	20240228	164000	109704776	1239	1239	1239	1239	0
160	20240228	163900	109704776	1239	1239	1239	1239	0
161	20240228	163800	109704776	1239	1239	1239	1239	0
162	20240228	163700	109704776	1239	1239	1239	1239	0
163	20240228	163600	109704776	1239	1239	1239	1239	0
164	20240228	163500	109704776	1239	1239	1239	1239	0
165	20240228	163400	109704776	1239	1239	1239	1239	0
166	20240228	163300	109704776	1239	1239	1239	1239	0
167	20240228	163200	109704776	1239	1239	1239	1239	0
168	20240228	163100	109704776	1239	1239	1239	1239	0
169	20240228	163000	109704776	1239	1239	1239	1239	0
170	20240228	162900	109704776	1239	1239	1239	1239	0
171	20240228	162800	109704776	1239	1239	1239	1239	0
172	20240228	162700	109704776	1239	1239	1239	1239	0
173	20240228	162600	109704776	1239	1239	1239	1239	0
174	20240228	162500	109704776	1239	1239	1239	1239	0
175	20240228	162400	109704776	1239	1239	1239	1239	0
176	20240228	162300	109704776	1239	1239	1239	1239	0
177	20240228	162200	109704776	1239	1239	1239	1239	0
178	20240228	162100	109704776	1239	1239	1239	1239	0
179	20240228	162000	109704776	1239	1239	1239	1239	0
180	20240228	161900	109704776	1239	1239	1239	1239	0
181	20240228	161800	109704776	1239	1239	1239	1239	0
182	20240228	161700	109704776	1239	1239	1239	1239	7758
183	20240228	161600	109704776	1239	1239	1239	1239	0
184	20240228	161500	109704776	1239	1239	1239	1239	0
185	20240228	161400	109704776	1239	1239	1239	1239	0
186	20240228	161300	109704776	1239	1239	1239	1239	0
187	20240228	161200	109704776	1239	1239	1239	1239	0
188	20240228	161100	109704776	1239	1239	1239	1239	0
189	20240228	161000	109704776	1239	1239	1239	1239	0
190	20240228	160900	109704776	1239	1239	1239	1239	0
191	20240228	160800	109704776	1239	1239	1239	1239	0
192	20240228	160700	109704776	1239	1239	1239	1239	0
193	20240228	160600	109704776	1239	1239	1239	1239	0
194	20240228	160500	109704776	1239	1239	1239	1239	0
195	20240228	160400	109704776	1239	1239	1239	1239	0
196	20240228	160300	109704776	1239	1239	1239	1239	0
197	20240228	160200	109704776	1239	1239	1239	1239	0
198	20240228	160100	109704776	1239	1239	1239	1239	0
199	20240228	160000	109704776	1239	1239	1239	1239	0
200	20240228	155900	109704776	1239	1239	1239	1239	0
201	20240228	155800	109704776	1239	1239	1239	1239	0
202	20240228	155700	109704776	1239	1239	1239	1239	0
203	20240228	155600	109704776	1239	1239	1239	1239	0
204	20240228	155500	109704776	1239	1239	1239	1239	0
205	20240228	155400	109704776	1239	1239	1239	1239	0
206	20240228	155300	109704776	1239	1239	1239	1239	0
207	20240228	155200	109704776	1239	1239	1239	1239	0
208	20240228	155100	109704776	1239	1239	1239	1239	0
209	20240228	155000	109704776	1239	1239	1239	1239	0
210	20240228	154900	109704776	1239	1239	1239	1239	0
211	20240228	154800	109704776	1239	1239	1239	1239	0
212	20240228	154700	109704776	1239	1239	1239	1239	7758
213	20240228	154600	109704776	1239	1239	1239	1239	0
214	20240228	154500	109704776	1239	1239	1239	1239	0
215	20240228	154400	109704776	1239	1239	1239	1239	0
216	20240228	154300	109704776	1239	1239	1239	1239	0
217	20240228	154200	109704776	1239	1239	1239	1239	0
218	20240228	154100	109704776	1239	1239	1239	1239	0
219	20240228	154000	109704776	1239	1239	1239	1239	0
220	20240228	153900	109704776	1239	1239	1239	1239	0
221	20240228	153800	109704776	1239	1239	1239	1239	0
222	20240228	153700	109704776	1239	1239	1239	1239	0
223	20240228	153600	109704776	1239	1239	1239	1239	0
224	20240228	153500	109704776	1239	1239	1239	1239	0
225	20240228	153400	109704776	1239	1239	1239	1239	0
226	20240228	153300	109704776	1239	1239	1239	1239	0
227	20240228	153200	109704776	1239	1239	1239	1239	0
228	20240228	153100	109704776	1239	1239	1239	1239	0
229	20240228	153000	109704776	1239	1239	1239	1239	7758
230	20240228	152900	100092614	1239	1239	1239	1239	0
231	20240228	152800	100092614	1239	1239	1239	1239	0
232	20240228	152700	100092614	1239	1239	1239	1239	0
233	20240228	152600	100092614	1239	1239	1239	1239	0
234	20240228	152500	100092614	1239	1239	1239	1239	0
235	20240228	152400	100092614	1239	1239	1239	1239	0
236	20240228	152300	100092614	1239	1239	1239	1239	0
237	20240228	152200	100092614	1239	1239	1239	1239	0
238	20240228	152100	100092614	1239	1239	1239	1239	0
239	20240228	152000	100092614	1239	1239	1239	1239	0
240	20240228	151900	100092614	1239	1239	1239	1239	3
241	20240228	151800	100088897	1239	1239	1239	1239	3
242	20240228	151700	100085180	1239	1240	1240	1239	456
243	20240228	151600	99519743	1242	1242	1242	1240	398
244	20240228	151500	99025443	1243	1243	1243	1243	0
245	20240228	151400	99025443	1243	1243	1243	1243	0
246	20240228	151300	99025443	1243	1243	1243	1243	0
247	20240228	151200	99025443	1243	1243	1243	1243	0
248	20240228	151100	99025443	1243	1243	1243	1243	11
249	20240228	151000	99011770	1243	1243	1243	1243	0
250	20240228	150900	99011770	1243	1243	1243	1243	0
251	20240228	150800	99011770	1243	1240	1243	1240	418
252	20240228	150700	98493447	1240	1240	1240	1240	0
253	20240228	150600	98493447	1240	1240	1240	1240	0
254	20240228	150500	98493447	1240	1240	1240	1240	0
255	20240228	150400	98493447	1240	1240	1240	1240	0
256	20240228	150300	98493447	1240	1240	1240	1240	3
257	20240228	150200	98489727	1240	1239	1240	1239	2
258	20240228	150100	98487248	1240	1240	1240	1240	0
259	20240228	150000	98487248	1240	1240	1240	1240	0
260	20240228	145900	98487248	1240	1240	1240	1240	294
261	20240228	145800	98122688	1240	1240	1240	1240	0
262	20240228	145700	98122688	1240	1239	1240	1239	10
263	20240228	145600	98110289	1239	1239	1239	1239	842
264	20240228	145500	97067051	1239	1239	1239	1239	0
265	20240228	145400	97067051	1239	1239	1239	1239	0
266	20240228	145300	97067051	1239	1239	1239	1239	0
267	20240228	145200	97067051	1239	1239	1239	1239	10
268	20240228	145100	97054661	1239	1240	1240	1239	849
269	20240228	145000	96002746	1240	1240	1240	1240	36
270	20240228	144900	95958106	1240	1240	1240	1240	3
271	20240228	144800	95954386	1240	1240	1240	1240	0
272	20240228	144700	95954386	1240	1240	1240	1240	0
273	20240228	144600	95954386	1240	1240	1240	1240	0
274	20240228	144500	95954386	1240	1240	1240	1240	0
275	20240228	144400	95954386	1240	1240	1240	1240	0
276	20240228	144300	95954386	1240	1240	1240	1240	0
277	20240228	144200	95954386	1240	1240	1240	1240	300
278	20240228	144100	95582386	1241	1241	1241	1241	3
279	20240228	144000	95578663	1241	1241	1241	1241	39
280	20240228	143900	95530264	1242	1242	1242	1242	0
281	20240228	143800	95530264	1242	1242	1242	1242	0
282	20240228	143700	95530264	1242	1242	1242	1242	0
283	20240228	143600	95530264	1242	1242	1242	1242	0
284	20240228	143500	95530264	1242	1242	1242	1242	514
285	20240228	143400	94891876	1241	1241	1241	1241	0
286	20240228	143300	94891876	1241	1241	1241	1241	0
287	20240228	143200	94891876	1241	1241	1241	1241	500
288	20240228	143100	94271376	1241	1241	1241	1241	0
289	20240228	143000	94271376	1241	1241	1241	1241	56
290	20240228	142900	94201880	1241	1239	1241	1239	2
291	20240228	142800	94199400	1241	1241	1241	1241	0
292	20240228	142700	94199400	1241	1241	1241	1241	0
293	20240228	142600	94199400	1241	1241	1241	1241	0
294	20240228	142500	94199400	1241	1241	1241	1241	11
295	20240228	142400	94185749	1241	1241	1241	1241	17
296	20240228	142300	94164652	1239	1239	1239	1239	0
297	20240228	142200	94164652	1239	1239	1239	1239	30
298	20240228	142100	94127482	1239	1239	1239	1239	1086
299	20240228	142000	92781928	1241	1241	1241	1241	0
300	20240228	141900	92781928	1241	1241	1241	1241	0
301	20240228	141800	92781928	1241	1241	1241	1241	105
302	20240228	141700	92651623	1241	1241	1241	1241	0
303	20240228	141600	92651623	1241	1241	1241	1241	0
304	20240228	141500	92651623	1241	1241	1241	1241	0
305	20240228	141400	92651623	1241	1241	1241	1241	0
306	20240228	141300	92651623	1241	1241	1241	1241	1850
307	20240228	141200	90355773	1241	1241	1241	1241	0
308	20240228	141100	90355773	1241	1241	1241	1241	500
309	20240228	141000	89735273	1241	1241	1241	1241	0
310	20240228	140900	89735273	1241	1241	1241	1241	0
311	20240228	140800	89735273	1241	1241	1241	1241	125
312	20240228	140700	89580148	1241	1241	1241	1241	77
313	20240228	140600	89484591	1241	1241	1241	1241	0
314	20240228	140500	89484591	1241	1241	1241	1241	0
315	20240228	140400	89484591	1241	1241	1241	1241	1
316	20240228	140300	89483350	1241	1241	1241	1241	0
317	20240228	140200	89483350	1241	1241	1241	1241	100
318	20240228	140100	89359250	1241	1240	1241	1240	1031
319	20240228	140000	88079810	1240	1240	1240	1240	300
320	20240228	135900	87707810	1240	1240	1240	1240	400
321	20240228	135800	87211810	1239	1240	1240	1239	90
322	20240228	135700	87100255	1239	1239	1239	1239	0
323	20240228	135600	87100255	1239	1239	1239	1239	106
324	20240228	135500	86968921	1239	1239	1239	1239	0
325	20240228	135400	86968921	1239	1239	1239	1239	22
326	20240228	135300	86941663	1237	1237	1237	1237	999
327	20240228	135200	85705900	1237	1237	1237	1237	0
328	20240228	135100	85705900	1237	1237	1237	1237	0
329	20240228	135000	85705900	1237	1237	1237	1237	0
330	20240228	134900	85705900	1237	1237	1237	1237	0
331	20240228	134800	85705900	1237	1237	1237	1237	0
332	20240228	134700	85705900	1237	1237	1237	1237	26
333	20240228	134600	85673738	1239	1239	1239	1239	0
334	20240228	134500	85673738	1239	1239	1239	1239	0
335	20240228	134400	85673738	1239	1239	1239	1239	0
336	20240228	134300	85673738	1239	1239	1239	1239	0
337	20240228	134200	85673738	1239	1239	1239	1239	1
338	20240228	134100	85672499	1240	1240	1240	1240	0
339	20240228	134000	85672499	1240	1240	1240	1240	109
340	20240228	133900	85537339	1240	1240	1240	1240	70
341	20240228	133800	85450539	1240	1240	1240	1240	0
342	20240228	133700	85450539	1240	1240	1240	1240	363
343	20240228	133600	85000419	1237	1237	1237	1237	0
344	20240228	133500	85000419	1237	1237	1237	1237	0
345	20240228	133400	85000419	1237	1237	1237	1237	0
346	20240228	133300	85000419	1237	1237	1237	1237	0
347	20240228	133200	85000419	1237	1239	1239	1237	1200
348	20240228	133100	83515973	1239	1239	1239	1239	0
349	20240228	133000	83515973	1239	1239	1239	1239	117
350	20240228	132900	83371010	1239	1239	1239	1239	0
351	20240228	132800	83371010	1239	1239	1239	1239	0
352	20240228	132700	83371010	1239	1239	1239	1239	0
353	20240228	132600	83371010	1239	1239	1239	1239	0
354	20240228	132500	83371010	1239	1239	1239	1239	0
355	20240228	132400	83371010	1239	1239	1239	1239	0
356	20240228	132300	83371010	1239	1238	1239	1238	5592
357	20240228	132200	76447014	1238	1238	1238	1238	0
358	20240228	132100	76447014	1238	1238	1238	1238	1
359	20240228	132000	76445776	1238	1238	1238	1238	7
360	20240228	131900	76437110	1237	1237	1237	1237	0
361	20240228	131800	76437110	1237	1237	1237	1237	50
362	20240228	131700	76375260	1237	1237	1237	1237	0
363	20240228	131600	76375260	1237	1237	1237	1237	24
364	20240228	131500	76345572	1237	1237	1237	1237	0
365	20240228	131400	76345572	1237	1237	1237	1237	0
366	20240228	131300	76345572	1237	1237	1237	1237	0
367	20240228	131200	76345572	1237	1237	1237	1237	0
368	20240228	131100	76345572	1237	1237	1237	1237	10
369	20240228	131000	76333202	1237	1237	1237	1237	0
370	20240228	130900	76333202	1237	1237	1237	1237	4
371	20240228	130800	76328254	1237	1237	1237	1237	150
372	20240228	130700	76142704	1238	1238	1238	1238	0
373	20240228	130600	76142704	1238	1238	1238	1238	1
374	20240228	130500	76141466	1238	1238	1238	1238	0
375	20240228	130400	76141466	1238	1238	1238	1238	171
376	20240228	130300	75929768	1237	1237	1237	1237	0
377	20240228	130200	75929768	1237	1237	1237	1237	0
378	20240228	130100	75929768	1237	1237	1237	1237	0
379	20240228	130000	75929768	1237	1237	1237	1237	0
380	20240228	125900	75929768	1237	1237	1237	1237	0
381	20240228	125800	75929768	1237	1237	1237	1237	0
382	20240228	125700	75929768	1237	1237	1237	1237	0
383	20240228	125600	75929768	1237	1237	1237	1237	0
384	20240228	125500	75929768	1237	1237	1237	1237	0
385	20240228	125400	75929768	1237	1237	1237	1237	0
386	20240228	125300	75929768	1237	1237	1237	1237	0
387	20240228	125200	75929768	1237	1237	1237	1237	657
388	20240228	125100	75117059	1237	1235	1237	1235	3271
389	20240228	125000	71071832	1235	1235	1235	1235	0
390	20240228	124900	71071832	1235	1235	1235	1235	0
391	20240228	124800	71071832	1235	1235	1235	1235	0
392	20240228	124700	71071832	1235	1235	1235	1235	0
393	20240228	124600	71071832	1235	1235	1235	1235	0
394	20240228	124500	71071832	1235	1235	1235	1235	0
395	20240228	124400	71071832	1235	1235	1235	1235	0
396	20240228	124300	71071832	1235	1235	1235	1235	328
397	20240228	124200	70666752	1235	1235	1235	1235	0
398	20240228	124100	70666752	1235	1235	1235	1235	3
399	20240228	124000	70663047	1235	1235	1235	1235	10
400	20240228	123900	70650697	1235	1235	1235	1235	0
401	20240228	123800	70650697	1235	1235	1235	1235	0
402	20240228	123700	70650697	1235	1235	1235	1235	0
403	20240228	123600	70650697	1235	1235	1235	1235	0
404	20240228	123500	70650697	1235	1235	1235	1235	2
405	20240228	123400	70648227	1235	1235	1235	1235	398
406	20240228	123300	70156697	1235	1235	1235	1235	254
407	20240228	123200	69843007	1235	1235	1235	1235	28
408	20240228	123100	69808427	1236	1236	1236	1236	51
409	20240228	123000	69745391	1235	1235	1235	1235	224
410	20240228	122900	69468751	1235	1235	1235	1235	200
411	20240228	122800	69221751	1235	1235	1235	1235	0
412	20240228	122700	69221751	1235	1235	1235	1235	0
413	20240228	122600	69221751	1235	1235	1235	1235	0
414	20240228	122500	69221751	1235	1235	1235	1235	0
415	20240228	122400	69221751	1235	1235	1235	1235	61
416	20240228	122300	69146416	1234	1234	1234	1234	0
417	20240228	122200	69146416	1234	1234	1234	1234	0
418	20240228	122100	69146416	1234	1234	1234	1234	0
419	20240228	122000	69146416	1234	1234	1234	1234	0
420	20240228	121900	69146416	1234	1234	1234	1234	200
421	20240228	121800	68899616	1234	1234	1234	1234	0
422	20240228	121700	68899616	1234	1234	1234	1234	0
423	20240228	121600	68899616	1234	1234	1234	1234	0
424	20240228	121500	68899616	1234	1234	1234	1234	0
425	20240228	121400	68899616	1234	1234	1234	1234	0
426	20240228	121300	68899616	1234	1234	1234	1234	0
427	20240228	121200	68899616	1234	1234	1234	1234	11
428	20240228	121100	68886042	1234	1234	1234	1234	0
429	20240228	121000	68886042	1234	1234	1234	1234	0
430	20240228	120900	68886042	1234	1234	1234	1234	0
431	20240228	120800	68886042	1234	1234	1234	1234	0
432	20240228	120700	68886042	1234	1234	1234	1234	0
433	20240228	120600	68886042	1234	1234	1234	1234	95
434	20240228	120500	68768812	1234	1234	1234	1234	0
435	20240228	120400	68768812	1234	1234	1234	1234	12
436	20240228	120300	68754004	1234	1234	1234	1234	0
437	20240228	120200	68754004	1234	1234	1234	1234	0
438	20240228	120100	68754004	1234	1234	1234	1234	0
439	20240228	120000	68754004	1234	1234	1234	1234	0
440	20240228	115900	68754004	1234	1234	1234	1234	200
441	20240228	115800	68507204	1234	1234	1234	1234	0
442	20240228	115700	68507204	1234	1234	1234	1234	26
443	20240228	115600	68475120	1233	1233	1233	1233	0
444	20240228	115500	68475120	1233	1233	1233	1233	39
445	20240228	115400	68427033	1237	1237	1237	1237	143
446	20240228	115300	68250142	1237	1237	1237	1237	1
447	20240228	115200	68248905	1234	1234	1234	1234	0
448	20240228	115100	68248905	1234	1234	1234	1234	1766
449	20240228	115000	66069661	1232	1232	1232	1232	0
450	20240228	114900	66069661	1232	1232	1232	1232	9
451	20240228	114800	66058573	1234	1234	1234	1234	0
452	20240228	114700	66058573	1234	1234	1234	1234	0
453	20240228	114600	66058573	1234	1234	1234	1234	34
454	20240228	114500	66016617	1233	1233	1233	1233	2069
455	20240228	114400	63465540	1231	1231	1231	1231	0
456	20240228	114300	63465540	1231	1231	1231	1231	0
457	20240228	114200	63465540	1231	1231	1231	1231	0
458	20240228	114100	63465540	1231	1231	1231	1231	10
459	20240228	114000	63453230	1231	1236	1236	1231	15500
460	20240228	113900	44340234	1237	1237	1237	1237	0
461	20240228	113800	44340234	1237	1237	1237	1237	0
462	20240228	113700	44340234	1237	1237	1237	1237	0
463	20240228	113600	44340234	1237	1237	1237	1237	0
464	20240228	113500	44340234	1237	1237	1237	1237	0
465	20240228	113400	44340234	1237	1236	1237	1236	200
466	20240228	113300	44092934	1236	1236	1236	1236	0
467	20240228	113200	44092934	1236	1236	1236	1236	0
468	20240228	113100	44092934	1236	1236	1236	1236	30
469	20240228	113000	44055854	1237	1237	1237	1237	11
470	20240228	112900	44042247	1237	1237	1237	1237	0
471	20240228	112800	44042247	1237	1237	1237	1237	2428
472	20240228	112700	41038811	1237	1237	1237	1237	0
473	20240228	112600	41038811	1237	1237	1237	1237	0
474	20240228	112500	41038811	1237	1237	1237	1237	2
475	20240228	112400	41036337	1237	1237	1237	1237	20
476	20240228	112300	41011597	1237	1237	1237	1237	0
477	20240228	112200	41011597	1237	1237	1237	1237	0
478	20240228	112100	41011597	1237	1237	1237	1237	0
479	20240228	112000	41011597	1237	1237	1237	1237	0
480	20240228	111900	41011597	1237	1237	1237	1237	0
481	20240228	111800	41011597	1237	1237	1237	1237	1000
482	20240228	111700	39774597	1237	1237	1237	1237	0
483	20240228	111600	39774597	1237	1237	1237	1237	2
484	20240228	111500	39772123	1237	1237	1237	1237	0
485	20240228	111400	39772123	1237	1237	1237	1237	0
486	20240228	111300	39772123	1237	1237	1237	1237	1
487	20240228	111200	39770886	1237	1237	1237	1237	0
488	20240228	111100	39770886	1237	1237	1237	1237	0
489	20240228	111000	39770886	1237	1237	1237	1237	0
490	20240228	110900	39770886	1237	1237	1237	1237	0
491	20240228	110800	39770886	1237	1237	1237	1237	1
492	20240228	110700	39769649	1237	1237	1237	1237	0
493	20240228	110600	39769649	1237	1237	1237	1237	50
494	20240228	110500	39707799	1237	1237	1237	1237	0
495	20240228	110400	39707799	1237	1237	1237	1237	0
496	20240228	110300	39707799	1237	1237	1237	1237	0
497	20240228	110200	39707799	1237	1237	1237	1237	0
498	20240228	110100	39707799	1237	1237	1237	1237	0
499	20240228	110000	39707799	1237	1237	1237	1237	0
500	20240228	105900	39707799	1237	1237	1237	1237	2
501	20240228	105800	39705325	1236	1236	1236	1236	0
502	20240228	105700	39705325	1236	1236	1236	1236	80
503	20240228	105600	39606445	1237	1237	1237	1237	0
504	20240228	105500	39606445	1237	1237	1237	1237	0
505	20240228	105400	39606445	1237	1237	1237	1237	1
506	20240228	105300	39605208	1237	1237	1237	1237	4
507	20240228	105200	39600260	1237	1237	1237	1237	2
508	20240228	105100	39597786	1235	1235	1235	1235	0
509	20240228	105000	39597786	1235	1235	1235	1235	0
510	20240228	104900	39597786	1235	1235	1235	1235	0
511	20240228	104800	39597786	1235	1235	1235	1235	0
512	20240228	104700	39597786	1235	1236	1236	1235	10
513	20240228	104600	39585431	1236	1236	1236	1236	22
514	20240228	104500	39558239	1236	1236	1236	1236	0
515	20240228	104400	39558239	1236	1236	1236	1236	0
516	20240228	104300	39558239	1236	1236	1236	1236	0
517	20240228	104200	39558239	1236	1236	1236	1236	50
518	20240228	104100	39496439	1236	1236	1236	1236	0
519	20240228	104000	39496439	1236	1236	1236	1236	0
520	20240228	103900	39496439	1236	1236	1236	1236	0
521	20240228	103800	39496439	1236	1236	1236	1236	0
522	20240228	103700	39496439	1236	1238	1238	1236	300
523	20240228	103600	39125621	1238	1238	1238	1238	4200
524	20240228	103500	33926021	1239	1239	1239	1239	0
525	20240228	103400	33926021	1239	1239	1239	1239	205
526	20240228	103300	33672026	1239	1239	1239	1239	0
527	20240228	103200	33672026	1239	1239	1239	1239	0
528	20240228	103100	33672026	1239	1239	1239	1239	57
529	20240228	103000	33601403	1239	1239	1239	1239	1
530	20240228	102900	33600164	1238	1238	1238	1238	0
531	20240228	102800	33600164	1238	1238	1238	1238	0
532	20240228	102700	33600164	1238	1238	1238	1238	0
533	20240228	102600	33600164	1238	1238	1238	1238	0
534	20240228	102500	33600164	1238	1238	1238	1238	500
535	20240228	102400	32981164	1238	1238	1238	1238	0
536	20240228	102300	32981164	1238	1237	1238	1236	1394
537	20240228	102200	31256391	1236	1236	1236	1236	0
538	20240228	102100	31256391	1236	1236	1236	1236	0
539	20240228	102000	31256391	1236	1236	1236	1236	1997
540	20240228	101900	28788099	1237	1237	1237	1237	0
541	20240228	101800	28788099	1237	1237	1237	1237	0
542	20240228	101700	28788099	1237	1237	1237	1237	32
543	20240228	101600	28748515	1237	1237	1237	1237	0
544	20240228	101500	28748515	1237	1237	1237	1237	2
545	20240228	101400	28746041	1237	1237	1237	1237	0
546	20240228	101300	28746041	1237	1237	1237	1237	4359
547	20240228	101200	23353958	1237	1237	1237	1237	0
548	20240228	101100	23353958	1237	1237	1237	1237	2000
549	20240228	101000	20879958	1237	1237	1237	1237	1000
550	20240228	100900	19642958	1238	1238	1238	1238	0
551	20240228	100800	19642958	1238	1238	1238	1238	1
552	20240228	100700	19641720	1238	1238	1238	1238	2
553	20240228	100600	19639244	1238	1238	1238	1237	221
554	20240228	100500	19365656	1238	1238	1238	1238	0
555	20240228	100400	19365656	1238	1237	1238	1237	4
556	20240228	100300	19360706	1238	1238	1238	1238	15
557	20240228	100200	19342136	1238	1238	1238	1238	180
558	20240228	100100	19119296	1238	1238	1238	1238	26
559	20240228	100000	19087108	1238	1238	1238	1238	1
560	20240228	095900	19085870	1237	1238	1238	1237	402
561	20240228	095800	18588196	1238	1238	1238	1238	1
562	20240228	095700	18586958	1238	1238	1238	1238	10
563	20240228	095600	18574578	1238	1237	1238	1237	101
564	20240228	095500	18449590	1237	1237	1237	1237	0
565	20240228	095400	18449590	1237	1237	1237	1237	0
566	20240228	095300	18449590	1237	1237	1237	1237	0
567	20240228	095200	18449590	1237	1237	1237	1237	3
568	20240228	095100	18445879	1238	1238	1238	1238	0
569	20240228	095000	18445879	1238	1238	1238	1238	1
570	20240228	094900	18444641	1237	1237	1237	1237	1
571	20240228	094800	18443404	1237	1237	1237	1237	0
572	20240228	094700	18443404	1237	1237	1237	1237	1
573	20240228	094600	18442167	1237	1237	1237	1237	1
574	20240228	094500	18440930	1237	1237	1237	1237	81
575	20240228	094400	18340733	1237	1236	1237	1236	511
576	20240228	094300	17708627	1237	1237	1237	1237	500
577	20240228	094200	17090127	1237	1237	1237	1237	74
578	20240228	094100	16998589	1237	1237	1237	1237	181
579	20240228	094000	16774692	1237	1237	1237	1237	26
580	20240228	093900	16742530	1237	1237	1237	1237	92
581	20240228	093800	16628726	1237	1235	1237	1235	365
582	20240228	093700	16177642	1236	1237	1237	1236	1161
583	20240228	093600	14742645	1237	1237	1237	1237	4889
584	20240228	093500	8694952	1237	1237	1237	1237	1
585	20240228	093400	8693715	1238	1238	1238	1238	100
586	20240228	093300	8569915	1238	1238	1238	1238	0
587	20240228	093200	8569915	1238	1237	1238	1237	14
588	20240228	093100	8552584	1237	1238	1238	1237	1571
589	20240228	093000	6608591	1238	1238	1238	1238	62
590	20240228	092900	6531835	1238	1238	1238	1238	0
591	20240228	092800	6531835	1238	1238	1238	1238	150
592	20240228	092700	6346135	1238	1238	1238	1238	0
593	20240228	092600	6346135	1238	1238	1238	1238	1
594	20240228	092500	6344897	1238	1238	1238	1238	0
595	20240228	092400	6344897	1238	1238	1238	1238	0
596	20240228	092300	6344897	1238	1238	1238	1238	0
597	20240228	092200	6344897	1238	1238	1238	1238	0
598	20240228	092100	6344897	1238	1239	1239	1238	1037
599	20240228	092000	5060881	1241	1241	1241	1241	20
600	20240228	091900	5036061	1241	1241	1241	1241	0
601	20240228	091800	5036061	1241	1241	1241	1241	0
602	20240228	091700	5036061	1241	1241	1241	1241	121
603	20240228	091600	4885900	1240	1241	1241	1240	301
604	20240228	091500	4512360	1241	1241	1241	1241	100
605	20240228	091400	4388260	1241	1241	1241	1241	505
606	20240228	091300	3761555	1241	1241	1241	1239	221
607	20240228	091200	3487514	1241	1241	1241	1241	50
608	20240228	091100	3425464	1245	1239	1245	1239	201
609	20240228	091000	3176419	1245	1245	1245	1245	0
610	20240228	090900	3176419	1245	1245	1245	1245	1
611	20240228	090800	3175174	1236	1236	1236	1236	1
612	20240228	090700	3173938	1245	1245	1245	1245	0
613	20240228	090600	3173938	1245	1245	1245	1245	350
614	20240228	090500	2738188	1245	1245	1245	1245	40
615	20240228	090400	2688388	1245	1245	1245	1245	0
616	20240228	090300	2688388	1245	1245	1245	1245	0
617	20240228	090200	2688388	1245	1245	1245	1245	0
618	20240228	090100	2688388	1245	1235	1245	1235	243
619	20240228	090000	2385863	1245	1246	1246	1236	1916