KissMeData/036640/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191800	164934150	5290	5290	5290	5290	1892
3	20240228	191700	164934150	5290	5290	5290	5290	0
4	20240228	191600	164934150	5290	5290	5290	5290	0
5	20240228	191500	164934150	5290	5290	5290	5290	0
6	20240228	191400	164934150	5290	5290	5290	5290	0
7	20240228	191300	164934150	5290	5290	5290	5290	0
8	20240228	191200	164934150	5290	5290	5290	5290	0
9	20240228	191100	164934150	5290	5290	5290	5290	0
10	20240228	191000	164934150	5290	5290	5290	5290	0
11	20240228	190900	164934150	5290	5290	5290	5290	0
12	20240228	190800	164934150	5290	5290	5290	5290	0
13	20240228	190700	164934150	5290	5290	5290	5290	0
14	20240228	190600	164934150	5290	5290	5290	5290	0
15	20240228	190500	164934150	5290	5290	5290	5290	0
16	20240228	190400	164934150	5290	5290	5290	5290	0
17	20240228	190300	164934150	5290	5290	5290	5290	0
18	20240228	190200	164934150	5290	5290	5290	5290	0
19	20240228	190100	164934150	5290	5290	5290	5290	0
20	20240228	190000	164934150	5290	5290	5290	5290	0
21	20240228	185900	164934150	5290	5290	5290	5290	0
22	20240228	185800	164934150	5290	5290	5290	5290	0
23	20240228	185700	164934150	5290	5290	5290	5290	0
24	20240228	185600	164934150	5290	5290	5290	5290	0
25	20240228	185500	164934150	5290	5290	5290	5290	0
26	20240228	185400	164934150	5290	5290	5290	5290	0
27	20240228	185300	164934150	5290	5290	5290	5290	0
28	20240228	185200	164934150	5290	5290	5290	5290	0
29	20240228	185100	164934150	5290	5290	5290	5290	0
30	20240228	185000	164934150	5290	5290	5290	5290	0
31	20240228	184900	164934150	5290	5290	5290	5290	0
32	20240228	184800	164934150	5290	5290	5290	5290	1892
33	20240228	184700	164934150	5290	5290	5290	5290	0
34	20240228	184600	164934150	5290	5290	5290	5290	0
35	20240228	184500	164934150	5290	5290	5290	5290	0
36	20240228	184400	164934150	5290	5290	5290	5290	0
37	20240228	184300	164934150	5290	5290	5290	5290	0
38	20240228	184200	164934150	5290	5290	5290	5290	0
39	20240228	184100	164934150	5290	5290	5290	5290	0
40	20240228	184000	164934150	5290	5290	5290	5290	0
41	20240228	183900	164934150	5290	5290	5290	5290	0
42	20240228	183800	164934150	5290	5290	5290	5290	0
43	20240228	183700	164934150	5290	5290	5290	5290	0
44	20240228	183600	164934150	5290	5290	5290	5290	0
45	20240228	183500	164934150	5290	5290	5290	5290	0
46	20240228	183400	164934150	5290	5290	5290	5290	0
47	20240228	183300	164934150	5290	5290	5290	5290	0
48	20240228	183200	164934150	5290	5290	5290	5290	0
49	20240228	183100	164934150	5290	5290	5290	5290	0
50	20240228	183000	164934150	5290	5290	5290	5290	0
51	20240228	182900	164934150	5290	5290	5290	5290	0
52	20240228	182800	164934150	5290	5290	5290	5290	0
53	20240228	182700	164934150	5290	5290	5290	5290	0
54	20240228	182600	164934150	5290	5290	5290	5290	0
55	20240228	182500	164934150	5290	5290	5290	5290	0
56	20240228	182400	164934150	5290	5290	5290	5290	0
57	20240228	182300	164934150	5290	5290	5290	5290	0
58	20240228	182200	164934150	5290	5290	5290	5290	0
59	20240228	182100	164934150	5290	5290	5290	5290	0
60	20240228	182000	164934150	5290	5290	5290	5290	0
61	20240228	181900	164934150	5290	5290	5290	5290	0
62	20240228	181800	164934150	5290	5290	5290	5290	1892
63	20240228	181700	164934150	5290	5290	5290	5290	0
64	20240228	181600	164934150	5290	5290	5290	5290	0
65	20240228	181500	164934150	5290	5290	5290	5290	0
66	20240228	181400	164934150	5290	5290	5290	5290	0
67	20240228	181300	164934150	5290	5290	5290	5290	0
68	20240228	181200	164934150	5290	5290	5290	5290	0
69	20240228	181100	164934150	5290	5290	5290	5290	0
70	20240228	181000	164934150	5290	5290	5290	5290	0
71	20240228	180900	164934150	5290	5290	5290	5290	0
72	20240228	180800	164934150	5290	5290	5290	5290	0
73	20240228	180700	164934150	5290	5290	5290	5290	0
74	20240228	180600	164934150	5290	5290	5290	5290	0
75	20240228	180500	164934150	5290	5290	5290	5290	0
76	20240228	180400	164934150	5290	5290	5290	5290	0
77	20240228	180300	164934150	5290	5290	5290	5290	0
78	20240228	180200	164934150	5290	5290	5290	5290	0
79	20240228	180100	164934150	5290	5290	5290	5290	0
80	20240228	180000	164934150	5290	5290	5290	5290	0
81	20240228	175900	164934150	5290	5290	5290	5290	0
82	20240228	175800	164934150	5290	5290	5290	5290	0
83	20240228	175700	164934150	5290	5290	5290	5290	0
84	20240228	175600	164934150	5290	5290	5290	5290	0
85	20240228	175500	164934150	5290	5290	5290	5290	0
86	20240228	175400	164934150	5290	5290	5290	5290	0
87	20240228	175300	164934150	5290	5290	5290	5290	0
88	20240228	175200	164934150	5290	5290	5290	5290	0
89	20240228	175100	164934150	5290	5290	5290	5290	0
90	20240228	175000	164934150	5290	5290	5290	5290	0
91	20240228	174900	164934150	5290	5290	5290	5290	0
92	20240228	174800	164934150	5290	5290	5290	5290	1892
93	20240228	174700	164934150	5290	5290	5290	5290	0
94	20240228	174600	164934150	5290	5290	5290	5290	0
95	20240228	174500	164934150	5290	5290	5290	5290	0
96	20240228	174400	164934150	5290	5290	5290	5290	0
97	20240228	174300	164934150	5290	5290	5290	5290	0
98	20240228	174200	164934150	5290	5290	5290	5290	0
99	20240228	174100	164934150	5290	5290	5290	5290	0
100	20240228	174000	164934150	5290	5290	5290	5290	0
101	20240228	173900	164934150	5290	5290	5290	5290	0
102	20240228	173800	164934150	5290	5290	5290	5290	0
103	20240228	173700	164934150	5290	5290	5290	5290	0
104	20240228	173600	164934150	5290	5290	5290	5290	0
105	20240228	173500	164934150	5290	5290	5290	5290	0
106	20240228	173400	164934150	5290	5290	5290	5290	0
107	20240228	173300	164934150	5290	5290	5290	5290	0
108	20240228	173200	164934150	5290	5290	5290	5290	0
109	20240228	173100	164934150	5290	5290	5290	5290	0
110	20240228	173000	164934150	5290	5290	5290	5290	0
111	20240228	172900	164934150	5290	5290	5290	5290	0
112	20240228	172800	164934150	5290	5290	5290	5290	0
113	20240228	172700	164934150	5290	5290	5290	5290	0
114	20240228	172600	164934150	5290	5290	5290	5290	0
115	20240228	172500	164934150	5290	5290	5290	5290	0
116	20240228	172400	164934150	5290	5290	5290	5290	0
117	20240228	172300	164934150	5290	5290	5290	5290	0
118	20240228	172200	164934150	5290	5290	5290	5290	0
119	20240228	172100	164934150	5290	5290	5290	5290	0
120	20240228	172000	164934150	5290	5290	5290	5290	0
121	20240228	171900	164934150	5290	5290	5290	5290	0
122	20240228	171800	164934150	5290	5290	5290	5290	1892
123	20240228	171700	164934150	5290	5290	5290	5290	0
124	20240228	171600	164934150	5290	5290	5290	5290	0
125	20240228	171500	164934150	5290	5290	5290	5290	0
126	20240228	171400	164934150	5290	5290	5290	5290	0
127	20240228	171300	164934150	5290	5290	5290	5290	0
128	20240228	171200	164934150	5290	5290	5290	5290	0
129	20240228	171100	164934150	5290	5290	5290	5290	0
130	20240228	171000	164934150	5290	5290	5290	5290	0
131	20240228	170900	164934150	5290	5290	5290	5290	0
132	20240228	170800	164934150	5290	5290	5290	5290	0
133	20240228	170700	164934150	5290	5290	5290	5290	0
134	20240228	170600	164934150	5290	5290	5290	5290	0
135	20240228	170500	164934150	5290	5290	5290	5290	0
136	20240228	170400	164934150	5290	5290	5290	5290	0
137	20240228	170300	164934150	5290	5290	5290	5290	0
138	20240228	170200	164934150	5290	5290	5290	5290	0
139	20240228	170100	164934150	5290	5290	5290	5290	0
140	20240228	170000	164934150	5290	5290	5290	5290	0
141	20240228	165900	164934150	5290	5290	5290	5290	0
142	20240228	165800	164934150	5290	5290	5290	5290	0
143	20240228	165700	164934150	5290	5290	5290	5290	0
144	20240228	165600	164934150	5290	5290	5290	5290	0
145	20240228	165500	164934150	5290	5290	5290	5290	0
146	20240228	165400	164934150	5290	5290	5290	5290	0
147	20240228	165300	164934150	5290	5290	5290	5290	0
148	20240228	165200	164934150	5290	5290	5290	5290	0
149	20240228	165100	164934150	5290	5290	5290	5290	0
150	20240228	165000	164934150	5290	5290	5290	5290	0
151	20240228	164900	164934150	5290	5290	5290	5290	0
152	20240228	164800	164934150	5290	5290	5290	5290	1892
153	20240228	164700	164934150	5290	5290	5290	5290	0
154	20240228	164600	164934150	5290	5290	5290	5290	0
155	20240228	164500	164934150	5290	5290	5290	5290	0
156	20240228	164400	164934150	5290	5290	5290	5290	0
157	20240228	164300	164934150	5290	5290	5290	5290	0
158	20240228	164200	164934150	5290	5290	5290	5290	0
159	20240228	164100	164934150	5290	5290	5290	5290	0
160	20240228	164000	164934150	5290	5290	5290	5290	0
161	20240228	163900	164934150	5290	5290	5290	5290	0
162	20240228	163800	164934150	5290	5290	5290	5290	0
163	20240228	163700	164934150	5290	5290	5290	5290	0
164	20240228	163600	164934150	5290	5290	5290	5290	0
165	20240228	163500	164934150	5290	5290	5290	5290	0
166	20240228	163400	164934150	5290	5290	5290	5290	0
167	20240228	163300	164934150	5290	5290	5290	5290	0
168	20240228	163200	164934150	5290	5290	5290	5290	0
169	20240228	163100	164934150	5290	5290	5290	5290	0
170	20240228	163000	164934150	5290	5290	5290	5290	0
171	20240228	162900	164934150	5290	5290	5290	5290	0
172	20240228	162800	164934150	5290	5290	5290	5290	0
173	20240228	162700	164934150	5290	5290	5290	5290	0
174	20240228	162600	164934150	5290	5290	5290	5290	0
175	20240228	162500	164934150	5290	5290	5290	5290	0
176	20240228	162400	164934150	5290	5290	5290	5290	0
177	20240228	162300	164934150	5290	5290	5290	5290	0
178	20240228	162200	164934150	5290	5290	5290	5290	0
179	20240228	162100	164934150	5290	5290	5290	5290	0
180	20240228	162000	164934150	5290	5290	5290	5290	0
181	20240228	161900	164934150	5290	5290	5290	5290	0
182	20240228	161800	164934150	5290	5290	5290	5290	1892
183	20240228	161700	164934150	5290	5290	5290	5290	0
184	20240228	161600	164934150	5290	5290	5290	5290	0
185	20240228	161500	164934150	5290	5290	5290	5290	0
186	20240228	161400	164934150	5290	5290	5290	5290	0
187	20240228	161300	164934150	5290	5290	5290	5290	0
188	20240228	161200	164934150	5290	5290	5290	5290	0
189	20240228	161100	164934150	5290	5290	5290	5290	0
190	20240228	161000	164934150	5290	5290	5290	5290	0
191	20240228	160900	164934150	5290	5290	5290	5290	0
192	20240228	160800	164934150	5290	5290	5290	5290	0
193	20240228	160700	164934150	5290	5290	5290	5290	0
194	20240228	160600	164934150	5290	5290	5290	5290	0
195	20240228	160500	164934150	5290	5290	5290	5290	0
196	20240228	160400	164934150	5290	5290	5290	5290	0
197	20240228	160300	164934150	5290	5290	5290	5290	0
198	20240228	160200	164934150	5290	5290	5290	5290	0
199	20240228	160100	164934150	5290	5290	5290	5290	0
200	20240228	160000	164934150	5290	5290	5290	5290	0
201	20240228	155900	164934150	5290	5290	5290	5290	0
202	20240228	155800	164934150	5290	5290	5290	5290	0
203	20240228	155700	164934150	5290	5290	5290	5290	0
204	20240228	155600	164934150	5290	5290	5290	5290	0
205	20240228	155500	164934150	5290	5290	5290	5290	0
206	20240228	155400	164934150	5290	5290	5290	5290	0
207	20240228	155300	164934150	5290	5290	5290	5290	0
208	20240228	155200	164934150	5290	5290	5290	5290	0
209	20240228	155100	164934150	5290	5290	5290	5290	0
210	20240228	155000	164934150	5290	5290	5290	5290	0
211	20240228	154900	164934150	5290	5290	5290	5290	0
212	20240228	154800	164934150	5290	5290	5290	5290	1892
213	20240228	154700	164934150	5290	5290	5290	5290	0
214	20240228	154600	164934150	5290	5290	5290	5290	0
215	20240228	154500	164934150	5290	5290	5290	5290	0
216	20240228	154400	164934150	5290	5290	5290	5290	0
217	20240228	154300	164934150	5290	5290	5290	5290	0
218	20240228	154200	164934150	5290	5290	5290	5290	0
219	20240228	154100	164934150	5290	5290	5290	5290	0
220	20240228	154000	164934150	5290	5290	5290	5290	0
221	20240228	153900	164934150	5290	5290	5290	5290	0
222	20240228	153800	164934150	5290	5290	5290	5290	0
223	20240228	153700	164934150	5290	5290	5290	5290	0
224	20240228	153600	164934150	5290	5290	5290	5290	0
225	20240228	153500	164934150	5290	5290	5290	5290	0
226	20240228	153400	164934150	5290	5290	5290	5290	0
227	20240228	153300	164934150	5290	5290	5290	5290	0
228	20240228	153200	164934150	5290	5290	5290	5290	0
229	20240228	153100	164934150	5290	5290	5290	5290	0
230	20240228	153000	164934150	5290	5290	5290	5290	1892
231	20240228	152900	154925470	5270	5270	5270	5270	0
232	20240228	152800	154925470	5270	5270	5270	5270	0
233	20240228	152700	154925470	5270	5270	5270	5270	0
234	20240228	152600	154925470	5270	5270	5270	5270	0
235	20240228	152500	154925470	5270	5270	5270	5270	0
236	20240228	152400	154925470	5270	5270	5270	5270	0
237	20240228	152300	154925470	5270	5270	5270	5270	0
238	20240228	152200	154925470	5270	5270	5270	5270	0
239	20240228	152100	154925470	5270	5270	5270	5270	0
240	20240228	152000	154925470	5270	5270	5270	5270	0
241	20240228	151900	154925470	5270	5260	5270	5260	915
242	20240228	151800	150109420	5260	5260	5260	5260	0
243	20240228	151700	150109420	5260	5260	5260	5260	0
244	20240228	151600	150109420	5260	5260	5260	5260	0
245	20240228	151500	150109420	5260	5260	5260	5260	0
246	20240228	151400	150109420	5260	5260	5260	5260	200
247	20240228	151300	149057420	5270	5270	5270	5260	692
248	20240228	151200	145411680	5290	5290	5290	5290	0
249	20240228	151100	145411680	5290	5290	5290	5290	0
250	20240228	151000	145411680	5290	5290	5290	5290	0
251	20240228	150900	145411680	5290	5290	5290	5290	0
252	20240228	150800	145411680	5290	5290	5290	5290	0
253	20240228	150700	145411680	5290	5290	5290	5290	0
254	20240228	150600	145411680	5290	5290	5290	5290	100
255	20240228	150500	144882680	5290	5290	5290	5290	14
256	20240228	150400	144808620	5290	5290	5290	5290	0
257	20240228	150300	144808620	5290	5290	5290	5290	0
258	20240228	150200	144808620	5290	5290	5290	5290	0
259	20240228	150100	144808620	5290	5290	5290	5290	0
260	20240228	150000	144808620	5290	5290	5290	5290	1
261	20240228	145900	144803330	5260	5290	5290	5260	935
262	20240228	145800	139885070	5280	5280	5280	5280	0
263	20240228	145700	139885070	5280	5280	5280	5280	0
264	20240228	145600	139885070	5280	5280	5280	5280	0
265	20240228	145500	139885070	5280	5280	5280	5280	0
266	20240228	145400	139885070	5280	5280	5280	5280	0
267	20240228	145300	139885070	5280	5280	5280	5280	0
268	20240228	145200	139885070	5280	5280	5280	5280	0
269	20240228	145100	139885070	5280	5280	5280	5280	0
270	20240228	145000	139885070	5280	5280	5280	5280	0
271	20240228	144900	139885070	5280	5280	5280	5280	0
272	20240228	144800	139885070	5280	5280	5280	5280	0
273	20240228	144700	139885070	5280	5280	5280	5280	0
274	20240228	144600	139885070	5280	5280	5280	5280	0
275	20240228	144500	139885070	5280	5280	5280	5280	0
276	20240228	144400	139885070	5280	5280	5280	5280	0
277	20240228	144300	139885070	5280	5280	5280	5280	100
278	20240228	144200	139357070	5290	5290	5290	5290	0
279	20240228	144100	139357070	5290	5290	5290	5290	0
280	20240228	144000	139357070	5290	5290	5290	5290	0
281	20240228	143900	139357070	5290	5270	5290	5270	68
282	20240228	143800	138998690	5290	5290	5290	5290	0
283	20240228	143700	138998690	5290	5290	5290	5290	0
284	20240228	143600	138998690	5290	5290	5290	5290	0
285	20240228	143500	138998690	5290	5290	5290	5290	0
286	20240228	143400	138998690	5290	5290	5290	5290	0
287	20240228	143300	138998690	5290	5290	5290	5290	0
288	20240228	143200	138998690	5290	5290	5290	5290	0
289	20240228	143100	138998690	5290	5290	5290	5290	0
290	20240228	143000	138998690	5290	5290	5290	5290	0
291	20240228	142900	138998690	5290	5290	5290	5290	0
292	20240228	142800	138998690	5290	5290	5290	5290	0
293	20240228	142700	138998690	5290	5290	5290	5290	0
294	20240228	142600	138998690	5290	5290	5290	5290	0
295	20240228	142500	138998690	5290	5290	5290	5290	6
296	20240228	142400	138966950	5270	5270	5270	5270	0
297	20240228	142300	138966950	5270	5270	5270	5270	0
298	20240228	142200	138966950	5270	5270	5270	5270	0
299	20240228	142100	138966950	5270	5270	5270	5270	20
300	20240228	142000	138861550	5290	5290	5290	5290	20
301	20240228	141900	138755750	5260	5280	5280	5260	1000
302	20240228	141800	133489550	5300	5300	5300	5300	0
303	20240228	141700	133489550	5300	5300	5300	5300	0
304	20240228	141600	133489550	5300	5300	5300	5300	0
305	20240228	141500	133489550	5300	5300	5300	5300	0
306	20240228	141400	133489550	5300	5290	5300	5290	100
307	20240228	141300	132960530	5290	5290	5290	5290	2
308	20240228	141200	132949950	5290	5290	5290	5290	0
309	20240228	141100	132949950	5290	5280	5290	5280	2
310	20240228	141000	132939380	5280	5280	5280	5280	0
311	20240228	140900	132939380	5280	5280	5280	5280	20
312	20240228	140800	132833780	5290	5290	5290	5290	24
313	20240228	140700	132706820	5290	5290	5290	5290	16
314	20240228	140600	132622180	5300	5300	5300	5300	0
315	20240228	140500	132622180	5300	5300	5300	5300	0
316	20240228	140400	132622180	5300	5300	5300	5300	0
317	20240228	140300	132622180	5300	5300	5300	5300	1
318	20240228	140200	132616880	5290	5290	5290	5290	360
319	20240228	140100	130712480	5290	5290	5290	5290	0
320	20240228	140000	130712480	5290	5290	5290	5290	0
321	20240228	135900	130712480	5290	5290	5290	5290	0
322	20240228	135800	130712480	5290	5290	5290	5290	0
323	20240228	135700	130712480	5290	5290	5290	5290	0
324	20240228	135600	130712480	5290	5290	5290	5290	0
325	20240228	135500	130712480	5290	5290	5290	5290	60
326	20240228	135400	130395080	5280	5280	5280	5280	0
327	20240228	135300	130395080	5280	5280	5280	5280	0
328	20240228	135200	130395080	5280	5280	5280	5280	51
329	20240228	135100	130125800	5280	5280	5280	5280	0
330	20240228	135000	130125800	5280	5280	5280	5280	0
331	20240228	134900	130125800	5280	5280	5280	5280	0
332	20240228	134800	130125800	5280	5260	5280	5260	164
333	20240228	134700	129263140	5270	5270	5270	5270	0
334	20240228	134600	129263140	5270	5270	5270	5270	0
335	20240228	134500	129263140	5270	5270	5270	5270	0
336	20240228	134400	129263140	5270	5270	5270	5270	0
337	20240228	134300	129263140	5270	5270	5270	5270	0
338	20240228	134200	129263140	5270	5270	5270	5270	0
339	20240228	134100	129263140	5270	5270	5270	5270	700
340	20240228	134000	125574140	5280	5280	5280	5280	0
341	20240228	133900	125574140	5280	5280	5280	5280	0
342	20240228	133800	125574140	5280	5280	5280	5280	0
343	20240228	133700	125574140	5280	5280	5280	5280	0
344	20240228	133600	125574140	5280	5280	5280	5280	0
345	20240228	133500	125574140	5280	5280	5280	5280	0
346	20240228	133400	125574140	5280	5280	5280	5280	0
347	20240228	133300	125574140	5280	5280	5280	5280	0
348	20240228	133200	125574140	5280	5280	5280	5280	0
349	20240228	133100	125574140	5280	5280	5280	5280	0
350	20240228	133000	125574140	5280	5280	5280	5280	0
351	20240228	132900	125574140	5280	5280	5280	5280	0
352	20240228	132800	125574140	5280	5280	5280	5280	0
353	20240228	132700	125574140	5280	5280	5280	5280	0
354	20240228	132600	125574140	5280	5280	5280	5280	0
355	20240228	132500	125574140	5280	5280	5280	5280	0
356	20240228	132400	125574140	5280	5280	5280	5280	0
357	20240228	132300	125574140	5280	5280	5280	5280	0
358	20240228	132200	125574140	5280	5280	5280	5280	0
359	20240228	132100	125574140	5280	5280	5280	5280	2
360	20240228	132000	125563580	5280	5280	5280	5280	0
361	20240228	131900	125563580	5280	5280	5280	5280	0
362	20240228	131800	125563580	5280	5280	5280	5280	180
363	20240228	131700	124613180	5280	5280	5280	5280	0
364	20240228	131600	124613180	5280	5280	5280	5280	0
365	20240228	131500	124613180	5280	5280	5280	5280	0
366	20240228	131400	124613180	5280	5280	5280	5280	0
367	20240228	131300	124613180	5280	5280	5280	5280	100
368	20240228	131200	124085180	5280	5280	5280	5280	0
369	20240228	131100	124085180	5280	5280	5280	5280	0
370	20240228	131000	124085180	5280	5280	5280	5280	0
371	20240228	130900	124085180	5280	5280	5280	5280	0
372	20240228	130800	124085180	5280	5280	5280	5280	0
373	20240228	130700	124085180	5280	5280	5280	5280	0
374	20240228	130600	124085180	5280	5280	5280	5280	0
375	20240228	130500	124085180	5280	5280	5280	5280	0
376	20240228	130400	124085180	5280	5280	5280	5280	0
377	20240228	130300	124085180	5280	5280	5280	5280	720
378	20240228	130200	120283580	5260	5260	5260	5260	186
379	20240228	130100	119305220	5260	5260	5260	5260	0
380	20240228	130000	119305220	5260	5260	5260	5260	0
381	20240228	125900	119305220	5260	5260	5260	5260	945
382	20240228	125800	114334520	5260	5260	5260	5260	0
383	20240228	125700	114334520	5260	5260	5260	5260	0
384	20240228	125600	114334520	5260	5260	5260	5260	200
385	20240228	125500	113282520	5250	5250	5250	5250	0
386	20240228	125400	113282520	5250	5250	5250	5250	0
387	20240228	125300	113282520	5250	5250	5250	5250	136
388	20240228	125200	112568520	5250	5250	5250	5250	0
389	20240228	125100	112568520	5250	5260	5260	5250	1200
390	20240228	125000	106265340	5280	5280	5280	5280	1
391	20240228	124900	106260060	5260	5260	5260	5260	0
392	20240228	124800	106260060	5260	5260	5260	5260	0
393	20240228	124700	106260060	5260	5260	5260	5260	26
394	20240228	124600	106123300	5260	5260	5260	5260	0
395	20240228	124500	106123300	5260	5260	5260	5260	0
396	20240228	124400	106123300	5260	5270	5270	5260	700
397	20240228	124300	102439490	5270	5270	5270	5270	0
398	20240228	124200	102439490	5270	5270	5270	5270	0
399	20240228	124100	102439490	5270	5270	5270	5270	56
400	20240228	124000	102144370	5270	5270	5270	5270	0
401	20240228	123900	102144370	5270	5270	5270	5270	0
402	20240228	123800	102144370	5270	5270	5270	5270	0
403	20240228	123700	102144370	5270	5270	5270	5270	0
404	20240228	123600	102144370	5270	5270	5270	5270	0
405	20240228	123500	102144370	5270	5280	5280	5270	4
406	20240228	123400	102123280	5270	5270	5270	5270	0
407	20240228	123300	102123280	5270	5270	5270	5270	2
408	20240228	123200	102112740	5280	5280	5280	5280	0
409	20240228	123100	102112740	5280	5280	5280	5280	1
410	20240228	123000	102107460	5250	5250	5250	5250	0
411	20240228	122900	102107460	5250	5250	5250	5250	0
412	20240228	122800	102107460	5250	5270	5270	5250	3008
413	20240228	122700	86284910	5290	5290	5290	5290	0
414	20240228	122600	86284910	5290	5290	5290	5290	0
415	20240228	122500	86284910	5290	5290	5290	5290	0
416	20240228	122400	86284910	5290	5290	5290	5290	0
417	20240228	122300	86284910	5290	5290	5290	5290	0
418	20240228	122200	86284910	5290	5290	5290	5290	0
419	20240228	122100	86284910	5290	5290	5290	5290	0
420	20240228	122000	86284910	5290	5290	5290	5290	0
421	20240228	121900	86284910	5290	5290	5290	5290	0
422	20240228	121800	86284910	5290	5290	5290	5290	0
423	20240228	121700	86284910	5290	5290	5290	5290	0
424	20240228	121600	86284910	5290	5290	5290	5290	0
425	20240228	121500	86284910	5290	5290	5290	5290	0
426	20240228	121400	86284910	5290	5290	5290	5290	1
427	20240228	121300	86279620	5270	5280	5280	5270	22
428	20240228	121200	86163670	5280	5280	5280	5280	0
429	20240228	121100	86163670	5280	5280	5280	5280	0
430	20240228	121000	86163670	5280	5280	5280	5280	1
431	20240228	120900	86158390	5280	5280	5280	5280	1
432	20240228	120800	86153110	5290	5290	5290	5290	1
433	20240228	120700	86147820	5280	5280	5280	5280	31
434	20240228	120600	85984140	5280	5280	5280	5280	0
435	20240228	120500	85984140	5280	5280	5280	5280	0
436	20240228	120400	85984140	5280	5280	5280	5280	0
437	20240228	120300	85984140	5280	5280	5280	5280	0
438	20240228	120200	85984140	5280	5280	5280	5280	0
439	20240228	120100	85984140	5280	5280	5280	5280	1
440	20240228	120000	85978860	5280	5280	5280	5280	0
441	20240228	115900	85978860	5280	5280	5280	5280	0
442	20240228	115800	85978860	5280	5280	5280	5280	0
443	20240228	115700	85978860	5280	5280	5280	5280	51
444	20240228	115600	85709580	5270	5270	5270	5270	6
445	20240228	115500	85677960	5280	5280	5280	5280	114
446	20240228	115400	85076040	5260	5260	5260	5260	0
447	20240228	115300	85076040	5260	5260	5260	5260	1
448	20240228	115200	85070780	5260	5260	5260	5260	0
449	20240228	115100	85070780	5260	5260	5260	5260	0
450	20240228	115000	85070780	5260	5260	5260	5260	0
451	20240228	114900	85070780	5260	5280	5280	5260	1277
452	20240228	114800	78344180	5290	5290	5290	5290	0
453	20240228	114700	78344180	5290	5290	5290	5290	0
454	20240228	114600	78344180	5290	5290	5290	5290	0
455	20240228	114500	78344180	5290	5290	5290	5290	0
456	20240228	114400	78344180	5290	5290	5290	5290	0
457	20240228	114300	78344180	5290	5290	5290	5290	0
458	20240228	114200	78344180	5290	5290	5290	5290	0
459	20240228	114100	78344180	5290	5290	5290	5290	0
460	20240228	114000	78344180	5290	5290	5290	5290	100
461	20240228	113900	77815180	5300	5300	5300	5300	0
462	20240228	113800	77815180	5300	5300	5300	5300	0
463	20240228	113700	77815180	5300	5300	5300	5300	0
464	20240228	113600	77815180	5300	5300	5300	5300	0
465	20240228	113500	77815180	5300	5300	5300	5300	0
466	20240228	113400	77815180	5300	5300	5300	5300	0
467	20240228	113300	77815180	5300	5300	5300	5300	0
468	20240228	113200	77815180	5300	5300	5300	5300	1
469	20240228	113100	77809880	5270	5280	5280	5270	1151
470	20240228	113000	71734030	5270	5270	5270	5270	0
471	20240228	112900	71734030	5270	5270	5270	5270	0
472	20240228	112800	71734030	5270	5270	5270	5270	0
473	20240228	112700	71734030	5270	5270	5270	5270	0
474	20240228	112600	71734030	5270	5270	5270	5270	0
475	20240228	112500	71734030	5270	5270	5270	5270	500
476	20240228	112400	69099030	5270	5270	5270	5270	500
477	20240228	112300	66464030	5280	5280	5280	5280	70
478	20240228	112200	66094430	5280	5280	5280	5280	446
479	20240228	112100	63739550	5290	5290	5290	5290	11
480	20240228	112000	63681360	5280	5280	5280	5280	0
481	20240228	111900	63681360	5280	5280	5280	5280	666
482	20240228	111800	60164880	5290	5290	5290	5290	0
483	20240228	111700	60164880	5290	5290	5290	5290	0
484	20240228	111600	60164880	5290	5290	5290	5290	6
485	20240228	111500	60133140	5290	5290	5290	5290	0
486	20240228	111400	60133140	5290	5290	5290	5290	0
487	20240228	111300	60133140	5290	5290	5290	5290	0
488	20240228	111200	60133140	5290	5290	5290	5290	0
489	20240228	111100	60133140	5290	5290	5290	5290	0
490	20240228	111000	60133140	5290	5290	5290	5290	0
491	20240228	110900	60133140	5290	5300	5300	5290	1297
492	20240228	110800	53271810	5300	5300	5300	5300	1
493	20240228	110700	53266510	5300	5300	5300	5300	0
494	20240228	110600	53266510	5300	5300	5300	5300	0
495	20240228	110500	53266510	5300	5300	5300	5300	0
496	20240228	110400	53266510	5300	5300	5300	5300	0
497	20240228	110300	53266510	5300	5300	5300	5300	0
498	20240228	110200	53266510	5300	5300	5300	5300	0
499	20240228	110100	53266510	5300	5300	5300	5300	0
500	20240228	110000	53266510	5300	5300	5300	5300	0
501	20240228	105900	53266510	5300	5300	5300	5300	0
502	20240228	105800	53266510	5300	5300	5300	5300	57
503	20240228	105700	52964410	5300	5300	5300	5300	0
504	20240228	105600	52964410	5300	5300	5300	5300	0
505	20240228	105500	52964410	5300	5300	5300	5300	4
506	20240228	105400	52943210	5290	5290	5290	5290	8
507	20240228	105300	52900890	5280	5280	5280	5280	0
508	20240228	105200	52900890	5280	5280	5280	5280	0
509	20240228	105100	52900890	5280	5280	5280	5280	500
510	20240228	105000	50260890	5280	5280	5280	5280	0
511	20240228	104900	50260890	5280	5300	5300	5280	1101
512	20240228	104800	44427610	5290	5290	5290	5290	0
513	20240228	104700	44427610	5290	5290	5290	5290	0
514	20240228	104600	44427610	5290	5290	5290	5290	0
515	20240228	104500	44427610	5290	5290	5290	5290	0
516	20240228	104400	44427610	5290	5290	5290	5290	100
517	20240228	104300	43898610	5310	5310	5310	5310	0
518	20240228	104200	43898610	5310	5310	5310	5310	0
519	20240228	104100	43898610	5310	5310	5310	5310	0
520	20240228	104000	43898610	5310	5310	5310	5310	0
521	20240228	103900	43898610	5310	5310	5310	5310	2
522	20240228	103800	43887990	5310	5310	5310	5310	1
523	20240228	103700	43882680	5280	5300	5300	5280	1684
524	20240228	103600	34976100	5320	5320	5320	5320	0
525	20240228	103500	34976100	5320	5320	5320	5320	0
526	20240228	103400	34976100	5320	5320	5320	5320	0
527	20240228	103300	34976100	5320	5320	5320	5320	1
528	20240228	103200	34970780	5300	5310	5320	5300	274
529	20240228	103100	33515150	5310	5310	5310	5310	0
530	20240228	103000	33515150	5310	5310	5310	5310	32
531	20240228	102900	33345230	5310	5310	5310	5310	0
532	20240228	102800	33345230	5310	5310	5310	5310	0
533	20240228	102700	33345230	5310	5310	5310	5310	0
534	20240228	102600	33345230	5310	5310	5310	5310	3
535	20240228	102500	33329300	5310	5310	5310	5310	0
536	20240228	102400	33329300	5310	5310	5310	5310	0
537	20240228	102300	33329300	5310	5310	5310	5310	0
538	20240228	102200	33329300	5310	5310	5310	5310	0
539	20240228	102100	33329300	5310	5310	5310	5310	1
540	20240228	102000	33323990	5310	5310	5310	5310	21
541	20240228	101900	33212480	5310	5310	5310	5310	13
542	20240228	101800	33143450	5310	5310	5310	5310	2
543	20240228	101700	33132830	5320	5320	5320	5320	0
544	20240228	101600	33132830	5320	5320	5320	5320	50
545	20240228	101500	32866830	5320	5320	5320	5320	0
546	20240228	101400	32866830	5320	5320	5320	5320	0
547	20240228	101300	32866830	5320	5320	5320	5320	0
548	20240228	101200	32866830	5320	5320	5320	5320	0
549	20240228	101100	32866830	5320	5320	5320	5320	0
550	20240228	101000	32866830	5320	5320	5320	5320	0
551	20240228	100900	32866830	5320	5320	5320	5320	394
552	20240228	100800	30770750	5320	5320	5320	5320	0
553	20240228	100700	30770750	5320	5320	5320	5320	0
554	20240228	100600	30770750	5320	5300	5320	5290	1305
555	20240228	100500	23855350	5300	5300	5300	5300	0
556	20240228	100400	23855350	5300	5300	5300	5300	192
557	20240228	100300	22837750	5300	5300	5300	5300	66
558	20240228	100200	22487950	5300	5300	5300	5300	61
559	20240228	100100	22164650	5300	5300	5300	5300	11
560	20240228	100000	22106350	5300	5300	5300	5290	243
561	20240228	095900	20818950	5300	5300	5300	5300	0
562	20240228	095800	20818950	5300	5300	5300	5300	10
563	20240228	095700	20765950	5300	5300	5300	5300	0
564	20240228	095600	20765950	5300	5300	5300	5300	0
565	20240228	095500	20765950	5300	5300	5300	5300	0
566	20240228	095400	20765950	5300	5300	5300	5300	9
567	20240228	095300	20718250	5300	5300	5300	5300	20
568	20240228	095200	20612250	5300	5300	5300	5300	42
569	20240228	095100	20389650	5300	5300	5300	5290	276
570	20240228	095000	18929350	5300	5300	5300	5300	114
571	20240228	094900	18325150	5300	5300	5300	5300	0
572	20240228	094800	18325150	5300	5300	5300	5300	0
573	20240228	094700	18325150	5300	5300	5300	5300	0
574	20240228	094600	18325150	5300	5300	5300	5300	0
575	20240228	094500	18325150	5300	5300	5300	5300	0
576	20240228	094400	18325150	5300	5300	5300	5300	0
577	20240228	094300	18325150	5300	5300	5300	5300	0
578	20240228	094200	18325150	5300	5300	5300	5300	0
579	20240228	094100	18325150	5300	5300	5300	5300	0
580	20240228	094000	18325150	5300	5290	5300	5290	3
581	20240228	093900	18309270	5290	5290	5290	5290	0
582	20240228	093800	18309270	5290	5290	5290	5290	305
583	20240228	093700	16695820	5270	5270	5270	5270	0
584	20240228	093600	16695820	5270	5270	5270	5270	0
585	20240228	093500	16695820	5270	5290	5290	5270	931
586	20240228	093400	11774190	5300	5290	5300	5290	258
587	20240228	093300	10409360	5290	5290	5290	5290	0
588	20240228	093200	10409360	5290	5290	5290	5290	0
589	20240228	093100	10409360	5290	5290	5290	5290	0
590	20240228	093000	10409360	5290	5290	5290	5290	0
591	20240228	092900	10409360	5290	5290	5290	5290	0
592	20240228	092800	10409360	5290	5290	5290	5290	0
593	20240228	092700	10409360	5290	5290	5290	5290	0
594	20240228	092600	10409360	5290	5290	5290	5290	0
595	20240228	092500	10409360	5290	5280	5290	5280	2
596	20240228	092400	10398790	5270	5270	5270	5270	70
597	20240228	092300	10029890	5270	5270	5270	5270	0
598	20240228	092200	10029890	5270	5270	5270	5270	0
599	20240228	092100	10029890	5270	5270	5270	5270	500
600	20240228	092000	7394890	5280	5280	5280	5280	0
601	20240228	091900	7394890	5280	5280	5280	5280	0
602	20240228	091800	7394890	5280	5280	5280	5280	0
603	20240228	091700	7394890	5280	5280	5280	5280	50
604	20240228	091600	7130890	5280	5280	5280	5280	20
605	20240228	091500	7025290	5280	5280	5280	5280	0
606	20240228	091400	7025290	5280	5280	5280	5280	10
607	20240228	091300	6972490	5280	5290	5300	5280	174
608	20240228	091200	6053550	5280	5280	5280	5280	102
609	20240228	091100	5514990	5300	5280	5300	5280	37
610	20240228	091000	5319610	5280	5280	5280	5280	0
611	20240228	090900	5319610	5280	5280	5280	5280	0
612	20240228	090800	5319610	5280	5270	5280	5270	3
613	20240228	090700	5303780	5270	5270	5270	5270	13
614	20240228	090600	5235270	5270	5270	5270	5270	15
615	20240228	090500	5156220	5270	5270	5270	5270	15
616	20240228	090400	5077170	5300	5300	5300	5300	0
617	20240228	090300	5077170	5300	5300	5300	5300	0
618	20240228	090200	5077170	5300	5300	5300	5300	0
619	20240228	090100	5077170	5300	5300	5300	5300	0
620	20240228	090000	5077170	5300	5250	5300	5250	967