KissMeData/053260/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193300	100245160	5080	5080	5080	5080	228
3	20240228	193200	100245160	5080	5080	5080	5080	0
4	20240228	193100	100245160	5080	5080	5080	5080	0
5	20240228	193000	100245160	5080	5080	5080	5080	0
6	20240228	192900	100245160	5080	5080	5080	5080	0
7	20240228	192800	100245160	5080	5080	5080	5080	0
8	20240228	192700	100245160	5080	5080	5080	5080	0
9	20240228	192600	100245160	5080	5080	5080	5080	0
10	20240228	192500	100245160	5080	5080	5080	5080	0
11	20240228	192400	100245160	5080	5080	5080	5080	0
12	20240228	192300	100245160	5080	5080	5080	5080	0
13	20240228	192200	100245160	5080	5080	5080	5080	0
14	20240228	192100	100245160	5080	5080	5080	5080	0
15	20240228	192000	100245160	5080	5080	5080	5080	0
16	20240228	191900	100245160	5080	5080	5080	5080	0
17	20240228	191800	100245160	5080	5080	5080	5080	0
18	20240228	191700	100245160	5080	5080	5080	5080	0
19	20240228	191600	100245160	5080	5080	5080	5080	0
20	20240228	191500	100245160	5080	5080	5080	5080	0
21	20240228	191400	100245160	5080	5080	5080	5080	0
22	20240228	191300	100245160	5080	5080	5080	5080	0
23	20240228	191200	100245160	5080	5080	5080	5080	0
24	20240228	191100	100245160	5080	5080	5080	5080	0
25	20240228	191000	100245160	5080	5080	5080	5080	0
26	20240228	190900	100245160	5080	5080	5080	5080	0
27	20240228	190800	100245160	5080	5080	5080	5080	0
28	20240228	190700	100245160	5080	5080	5080	5080	0
29	20240228	190600	100245160	5080	5080	5080	5080	0
30	20240228	190500	100245160	5080	5080	5080	5080	0
31	20240228	190400	100245160	5080	5080	5080	5080	0
32	20240228	190300	100245160	5080	5080	5080	5080	228
33	20240228	190200	100245160	5080	5080	5080	5080	0
34	20240228	190100	100245160	5080	5080	5080	5080	0
35	20240228	190000	100245160	5080	5080	5080	5080	0
36	20240228	185900	100245160	5080	5080	5080	5080	0
37	20240228	185800	100245160	5080	5080	5080	5080	0
38	20240228	185700	100245160	5080	5080	5080	5080	0
39	20240228	185600	100245160	5080	5080	5080	5080	0
40	20240228	185500	100245160	5080	5080	5080	5080	0
41	20240228	185400	100245160	5080	5080	5080	5080	0
42	20240228	185300	100245160	5080	5080	5080	5080	0
43	20240228	185200	100245160	5080	5080	5080	5080	0
44	20240228	185100	100245160	5080	5080	5080	5080	0
45	20240228	185000	100245160	5080	5080	5080	5080	0
46	20240228	184900	100245160	5080	5080	5080	5080	0
47	20240228	184800	100245160	5080	5080	5080	5080	0
48	20240228	184700	100245160	5080	5080	5080	5080	0
49	20240228	184600	100245160	5080	5080	5080	5080	0
50	20240228	184500	100245160	5080	5080	5080	5080	0
51	20240228	184400	100245160	5080	5080	5080	5080	0
52	20240228	184300	100245160	5080	5080	5080	5080	0
53	20240228	184200	100245160	5080	5080	5080	5080	0
54	20240228	184100	100245160	5080	5080	5080	5080	0
55	20240228	184000	100245160	5080	5080	5080	5080	0
56	20240228	183900	100245160	5080	5080	5080	5080	0
57	20240228	183800	100245160	5080	5080	5080	5080	0
58	20240228	183700	100245160	5080	5080	5080	5080	0
59	20240228	183600	100245160	5080	5080	5080	5080	0
60	20240228	183500	100245160	5080	5080	5080	5080	0
61	20240228	183400	100245160	5080	5080	5080	5080	0
62	20240228	183300	100245160	5080	5080	5080	5080	228
63	20240228	183200	100245160	5080	5080	5080	5080	0
64	20240228	183100	100245160	5080	5080	5080	5080	0
65	20240228	183000	100245160	5080	5080	5080	5080	0
66	20240228	182900	100245160	5080	5080	5080	5080	0
67	20240228	182800	100245160	5080	5080	5080	5080	0
68	20240228	182700	100245160	5080	5080	5080	5080	0
69	20240228	182600	100245160	5080	5080	5080	5080	0
70	20240228	182500	100245160	5080	5080	5080	5080	0
71	20240228	182400	100245160	5080	5080	5080	5080	0
72	20240228	182300	100245160	5080	5080	5080	5080	0
73	20240228	182200	100245160	5080	5080	5080	5080	0
74	20240228	182100	100245160	5080	5080	5080	5080	0
75	20240228	182000	100245160	5080	5080	5080	5080	0
76	20240228	181900	100245160	5080	5080	5080	5080	0
77	20240228	181800	100245160	5080	5080	5080	5080	0
78	20240228	181700	100245160	5080	5080	5080	5080	0
79	20240228	181600	100245160	5080	5080	5080	5080	0
80	20240228	181500	100245160	5080	5080	5080	5080	0
81	20240228	181400	100245160	5080	5080	5080	5080	0
82	20240228	181300	100245160	5080	5080	5080	5080	0
83	20240228	181200	100245160	5080	5080	5080	5080	0
84	20240228	181100	100245160	5080	5080	5080	5080	0
85	20240228	181000	100245160	5080	5080	5080	5080	0
86	20240228	180900	100245160	5080	5080	5080	5080	0
87	20240228	180800	100245160	5080	5080	5080	5080	0
88	20240228	180700	100245160	5080	5080	5080	5080	0
89	20240228	180600	100245160	5080	5080	5080	5080	0
90	20240228	180500	100245160	5080	5080	5080	5080	0
91	20240228	180400	100245160	5080	5080	5080	5080	0
92	20240228	180300	100245160	5080	5080	5080	5080	228
93	20240228	180200	100245160	5080	5080	5080	5080	0
94	20240228	180100	100245160	5080	5080	5080	5080	0
95	20240228	180000	100245160	5080	5080	5080	5080	0
96	20240228	175900	100245160	5080	5080	5080	5080	0
97	20240228	175800	100245160	5080	5080	5080	5080	0
98	20240228	175700	100245160	5080	5080	5080	5080	0
99	20240228	175600	100245160	5080	5080	5080	5080	0
100	20240228	175500	100245160	5080	5080	5080	5080	0
101	20240228	175400	100245160	5080	5080	5080	5080	0
102	20240228	175300	100245160	5080	5080	5080	5080	0
103	20240228	175200	100245160	5080	5080	5080	5080	0
104	20240228	175100	100245160	5080	5080	5080	5080	0
105	20240228	175000	100245160	5080	5080	5080	5080	0
106	20240228	174900	100245160	5080	5080	5080	5080	0
107	20240228	174800	100245160	5080	5080	5080	5080	0
108	20240228	174700	100245160	5080	5080	5080	5080	0
109	20240228	174600	100245160	5080	5080	5080	5080	0
110	20240228	174500	100245160	5080	5080	5080	5080	0
111	20240228	174400	100245160	5080	5080	5080	5080	0
112	20240228	174300	100245160	5080	5080	5080	5080	0
113	20240228	174200	100245160	5080	5080	5080	5080	0
114	20240228	174100	100245160	5080	5080	5080	5080	0
115	20240228	174000	100245160	5080	5080	5080	5080	0
116	20240228	173900	100245160	5080	5080	5080	5080	0
117	20240228	173800	100245160	5080	5080	5080	5080	0
118	20240228	173700	100245160	5080	5080	5080	5080	0
119	20240228	173600	100245160	5080	5080	5080	5080	0
120	20240228	173500	100245160	5080	5080	5080	5080	0
121	20240228	173400	100245160	5080	5080	5080	5080	0
122	20240228	173300	100245160	5080	5080	5080	5080	228
123	20240228	173200	100245160	5080	5080	5080	5080	0
124	20240228	173100	100245160	5080	5080	5080	5080	0
125	20240228	173000	100245160	5080	5080	5080	5080	0
126	20240228	172900	100245160	5080	5080	5080	5080	0
127	20240228	172800	100245160	5080	5080	5080	5080	0
128	20240228	172700	100245160	5080	5080	5080	5080	0
129	20240228	172600	100245160	5080	5080	5080	5080	0
130	20240228	172500	100245160	5080	5080	5080	5080	0
131	20240228	172400	100245160	5080	5080	5080	5080	0
132	20240228	172300	100245160	5080	5080	5080	5080	0
133	20240228	172200	100245160	5080	5080	5080	5080	0
134	20240228	172100	100245160	5080	5080	5080	5080	0
135	20240228	172000	100245160	5080	5080	5080	5080	0
136	20240228	171900	100245160	5080	5080	5080	5080	0
137	20240228	171800	100245160	5080	5080	5080	5080	0
138	20240228	171700	100245160	5080	5080	5080	5080	0
139	20240228	171600	100245160	5080	5080	5080	5080	0
140	20240228	171500	100245160	5080	5080	5080	5080	0
141	20240228	171400	100245160	5080	5080	5080	5080	0
142	20240228	171300	100245160	5080	5080	5080	5080	0
143	20240228	171200	100245160	5080	5080	5080	5080	0
144	20240228	171100	100245160	5080	5080	5080	5080	0
145	20240228	171000	100245160	5080	5080	5080	5080	0
146	20240228	170900	100245160	5080	5080	5080	5080	0
147	20240228	170800	100245160	5080	5080	5080	5080	0
148	20240228	170700	100245160	5080	5080	5080	5080	0
149	20240228	170600	100245160	5080	5080	5080	5080	0
150	20240228	170500	100245160	5080	5080	5080	5080	0
151	20240228	170400	100245160	5080	5080	5080	5080	0
152	20240228	170300	100245160	5080	5080	5080	5080	228
153	20240228	170200	100245160	5080	5080	5080	5080	0
154	20240228	170100	100245160	5080	5080	5080	5080	0
155	20240228	170000	100245160	5080	5080	5080	5080	0
156	20240228	165900	100245160	5080	5080	5080	5080	0
157	20240228	165800	100245160	5080	5080	5080	5080	0
158	20240228	165700	100245160	5080	5080	5080	5080	0
159	20240228	165600	100245160	5080	5080	5080	5080	0
160	20240228	165500	100245160	5080	5080	5080	5080	0
161	20240228	165400	100245160	5080	5080	5080	5080	0
162	20240228	165300	100245160	5080	5080	5080	5080	0
163	20240228	165200	100245160	5080	5080	5080	5080	0
164	20240228	165100	100245160	5080	5080	5080	5080	0
165	20240228	165000	100245160	5080	5080	5080	5080	0
166	20240228	164900	100245160	5080	5080	5080	5080	0
167	20240228	164800	100245160	5080	5080	5080	5080	0
168	20240228	164700	100245160	5080	5080	5080	5080	0
169	20240228	164600	100245160	5080	5080	5080	5080	0
170	20240228	164500	100245160	5080	5080	5080	5080	0
171	20240228	164400	100245160	5080	5080	5080	5080	0
172	20240228	164300	100245160	5080	5080	5080	5080	0
173	20240228	164200	100245160	5080	5080	5080	5080	0
174	20240228	164100	100245160	5080	5080	5080	5080	0
175	20240228	164000	100245160	5080	5080	5080	5080	0
176	20240228	163900	100245160	5080	5080	5080	5080	0
177	20240228	163800	100245160	5080	5080	5080	5080	0
178	20240228	163700	100245160	5080	5080	5080	5080	0
179	20240228	163600	100245160	5080	5080	5080	5080	0
180	20240228	163500	100245160	5080	5080	5080	5080	0
181	20240228	163400	100245160	5080	5080	5080	5080	0
182	20240228	163300	100245160	5080	5080	5080	5080	228
183	20240228	163200	100245160	5080	5080	5080	5080	0
184	20240228	163100	100245160	5080	5080	5080	5080	0
185	20240228	163000	100245160	5080	5080	5080	5080	0
186	20240228	162900	100245160	5080	5080	5080	5080	0
187	20240228	162800	100245160	5080	5080	5080	5080	0
188	20240228	162700	100245160	5080	5080	5080	5080	0
189	20240228	162600	100245160	5080	5080	5080	5080	0
190	20240228	162500	100245160	5080	5080	5080	5080	0
191	20240228	162400	100245160	5080	5080	5080	5080	0
192	20240228	162300	100245160	5080	5080	5080	5080	0
193	20240228	162200	100245160	5080	5080	5080	5080	0
194	20240228	162100	100245160	5080	5080	5080	5080	0
195	20240228	162000	100245160	5080	5080	5080	5080	0
196	20240228	161900	100245160	5080	5080	5080	5080	0
197	20240228	161800	100245160	5080	5080	5080	5080	0
198	20240228	161700	100245160	5080	5080	5080	5080	0
199	20240228	161600	100245160	5080	5080	5080	5080	0
200	20240228	161500	100245160	5080	5080	5080	5080	0
201	20240228	161400	100245160	5080	5080	5080	5080	0
202	20240228	161300	100245160	5080	5080	5080	5080	0
203	20240228	161200	100245160	5080	5080	5080	5080	0
204	20240228	161100	100245160	5080	5080	5080	5080	0
205	20240228	161000	100245160	5080	5080	5080	5080	0
206	20240228	160900	100245160	5080	5080	5080	5080	0
207	20240228	160800	100245160	5080	5080	5080	5080	0
208	20240228	160700	100245160	5080	5080	5080	5080	0
209	20240228	160600	100245160	5080	5080	5080	5080	0
210	20240228	160500	100245160	5080	5080	5080	5080	0
211	20240228	160400	100245160	5080	5080	5080	5080	0
212	20240228	160300	100245160	5080	5080	5080	5080	228
213	20240228	160200	100245160	5080	5080	5080	5080	0
214	20240228	160100	100245160	5080	5080	5080	5080	0
215	20240228	160000	100245160	5080	5080	5080	5080	0
216	20240228	155900	100245160	5080	5080	5080	5080	0
217	20240228	155800	100245160	5080	5080	5080	5080	0
218	20240228	155700	100245160	5080	5080	5080	5080	0
219	20240228	155600	100245160	5080	5080	5080	5080	0
220	20240228	155500	100245160	5080	5080	5080	5080	0
221	20240228	155400	100245160	5080	5080	5080	5080	0
222	20240228	155300	100245160	5080	5080	5080	5080	0
223	20240228	155200	100245160	5080	5080	5080	5080	0
224	20240228	155100	100245160	5080	5080	5080	5080	0
225	20240228	155000	100245160	5080	5080	5080	5080	0
226	20240228	154900	100245160	5080	5080	5080	5080	0
227	20240228	154800	100245160	5080	5080	5080	5080	0
228	20240228	154700	100245160	5080	5080	5080	5080	0
229	20240228	154600	100245160	5080	5080	5080	5080	0
230	20240228	154500	100245160	5080	5080	5080	5080	0
231	20240228	154400	100245160	5080	5080	5080	5080	0
232	20240228	154300	100245160	5080	5080	5080	5080	0
233	20240228	154200	100245160	5080	5080	5080	5080	0
234	20240228	154100	100245160	5080	5080	5080	5080	0
235	20240228	154000	100245160	5080	5080	5080	5080	0
236	20240228	153900	100245160	5080	5080	5080	5080	0
237	20240228	153800	100245160	5080	5080	5080	5080	0
238	20240228	153700	100245160	5080	5080	5080	5080	0
239	20240228	153600	100245160	5080	5080	5080	5080	0
240	20240228	153500	100245160	5080	5080	5080	5080	0
241	20240228	153400	100245160	5080	5080	5080	5080	0
242	20240228	153300	100245160	5080	5080	5080	5080	228
243	20240228	153200	100245160	5080	5080	5080	5080	0
244	20240228	153100	100245160	5080	5080	5080	5080	0
245	20240228	153000	100245160	5080	5080	5080	5080	228
246	20240228	152900	99086920	5040	5040	5040	5040	0
247	20240228	152800	99086920	5040	5040	5040	5040	0
248	20240228	152700	99086920	5040	5040	5040	5040	0
249	20240228	152600	99086920	5040	5040	5040	5040	0
250	20240228	152500	99086920	5040	5040	5040	5040	0
251	20240228	152400	99086920	5040	5040	5040	5040	0
252	20240228	152300	99086920	5040	5040	5040	5040	0
253	20240228	152200	99086920	5040	5040	5040	5040	0
254	20240228	152100	99086920	5040	5040	5040	5040	0
255	20240228	152000	99086920	5040	5040	5040	5040	0
256	20240228	151900	99086920	5040	5040	5040	5040	495
257	20240228	151800	96592120	5040	5050	5050	5040	1647
258	20240228	151700	88280270	5060	5070	5070	5060	370
259	20240228	151600	86407970	5080	5080	5080	5080	0
260	20240228	151500	86407970	5080	5080	5080	5080	2
261	20240228	151400	86397810	5080	5080	5080	5080	0
262	20240228	151300	86397810	5080	5080	5080	5080	0
263	20240228	151200	86397810	5080	5080	5080	5080	0
264	20240228	151100	86397810	5080	5050	5080	5050	159
265	20240228	151000	85594830	5080	5080	5080	5080	0
266	20240228	150900	85594830	5080	5080	5080	5080	0
267	20240228	150800	85594830	5080	5060	5080	5050	220
268	20240228	150700	84483200	5050	5060	5060	5050	990
269	20240228	150600	79475600	5090	5090	5090	5090	0
270	20240228	150500	79475600	5090	5060	5090	5060	27
271	20240228	150400	79338930	5060	5060	5060	5060	22
272	20240228	150300	79227610	5080	5080	5080	5080	0
273	20240228	150200	79227610	5080	5080	5080	5080	0
274	20240228	150100	79227610	5080	5080	5080	5080	0
275	20240228	150000	79227610	5080	5080	5080	5080	1
276	20240228	145900	79222530	5060	5060	5060	5060	0
277	20240228	145800	79222530	5060	5060	5060	5060	1
278	20240228	145700	79217470	5080	5080	5080	5080	0
279	20240228	145600	79217470	5080	5080	5080	5080	0
280	20240228	145500	79217470	5080	5080	5080	5080	0
281	20240228	145400	79217470	5080	5080	5080	5080	0
282	20240228	145300	79217470	5080	5080	5080	5080	0
283	20240228	145200	79217470	5080	5080	5080	5080	0
284	20240228	145100	79217470	5080	5060	5080	5060	48
285	20240228	145000	78974390	5060	5060	5060	5060	0
286	20240228	144900	78974390	5060	5060	5060	5060	0
287	20240228	144800	78974390	5060	5060	5060	5060	0
288	20240228	144700	78974390	5060	5060	5060	5060	60
289	20240228	144600	78670790	5060	5060	5060	5060	2100
290	20240228	144500	68044790	5060	5060	5090	5060	901
291	20240228	144400	63485700	5060	5060	5060	5060	422
292	20240228	144300	61350380	5080	5080	5080	5080	0
293	20240228	144200	61350380	5080	5080	5080	5080	0
294	20240228	144100	61350380	5080	5080	5080	5080	100
295	20240228	144000	60842380	5090	5090	5090	5090	0
296	20240228	143900	60842380	5090	5090	5090	5090	0
297	20240228	143800	60842380	5090	5070	5090	5070	500
298	20240228	143700	58301230	5070	5070	5070	5070	1
299	20240228	143600	58296160	5060	5060	5060	5060	100
300	20240228	143500	57790160	5060	5060	5060	5060	10
301	20240228	143400	57739560	5060	5070	5070	5060	31
302	20240228	143300	57582490	5080	5080	5080	5080	0
303	20240228	143200	57582490	5080	5080	5080	5080	0
304	20240228	143100	57582490	5080	5080	5080	5080	0
305	20240228	143000	57582490	5080	5080	5080	5080	0
306	20240228	142900	57582490	5080	5080	5080	5080	0
307	20240228	142800	57582490	5080	5080	5080	5080	0
308	20240228	142700	57582490	5080	5080	5080	5080	1
309	20240228	142600	57577410	5060	5060	5060	5060	75
310	20240228	142500	57197910	5060	5070	5070	5060	106
311	20240228	142400	56661150	5060	5060	5060	5060	51
312	20240228	142300	56403090	5080	5080	5080	5080	0
313	20240228	142200	56403090	5080	5080	5080	5080	0
314	20240228	142100	56403090	5080	5080	5080	5080	0
315	20240228	142000	56403090	5080	5080	5080	5080	0
316	20240228	141900	56403090	5080	5080	5080	5080	0
317	20240228	141800	56403090	5080	5080	5080	5080	0
318	20240228	141700	56403090	5080	5080	5080	5080	0
319	20240228	141600	56403090	5080	5080	5080	5080	0
320	20240228	141500	56403090	5080	5080	5080	5080	17
321	20240228	141400	56316730	5080	5080	5080	5080	20
322	20240228	141300	56215130	5080	5080	5080	5080	0
323	20240228	141200	56215130	5080	5080	5080	5080	0
324	20240228	141100	56215130	5080	5080	5080	5080	0
325	20240228	141000	56215130	5080	5080	5080	5080	0
326	20240228	140900	56215130	5080	5080	5080	5080	0
327	20240228	140800	56215130	5080	5080	5080	5080	0
328	20240228	140700	56215130	5080	5080	5080	5080	25
329	20240228	140600	56088130	5080	5080	5080	5080	0
330	20240228	140500	56088130	5080	5080	5080	5080	0
331	20240228	140400	56088130	5080	5080	5080	5080	0
332	20240228	140300	56088130	5080	5080	5080	5080	0
333	20240228	140200	56088130	5080	5080	5080	5080	0
334	20240228	140100	56088130	5080	5080	5080	5080	0
335	20240228	140000	56088130	5080	5080	5080	5080	0
336	20240228	135900	56088130	5080	5080	5080	5080	0
337	20240228	135800	56088130	5080	5080	5080	5080	1
338	20240228	135700	56083050	5080	5080	5080	5080	0
339	20240228	135600	56083050	5080	5080	5080	5080	20
340	20240228	135500	55981450	5080	5080	5080	5080	0
341	20240228	135400	55981450	5080	5080	5080	5080	0
342	20240228	135300	55981450	5080	5080	5080	5080	0
343	20240228	135200	55981450	5080	5080	5080	5080	1
344	20240228	135100	55976370	5060	5060	5060	5060	0
345	20240228	135000	55976370	5060	5060	5060	5060	0
346	20240228	134900	55976370	5060	5060	5060	5060	0
347	20240228	134800	55976370	5060	5060	5060	5060	0
348	20240228	134700	55976370	5060	5060	5060	5060	0
349	20240228	134600	55976370	5060	5060	5060	5060	31
350	20240228	134500	55819510	5070	5070	5070	5070	0
351	20240228	134400	55819510	5070	5070	5070	5070	0
352	20240228	134300	55819510	5070	5070	5070	5070	136
353	20240228	134200	55129990	5080	5080	5080	5080	0
354	20240228	134100	55129990	5080	5080	5080	5080	0
355	20240228	134000	55129990	5080	5080	5080	5080	0
356	20240228	133900	55129990	5080	5080	5080	5080	0
357	20240228	133800	55129990	5080	5080	5080	5080	0
358	20240228	133700	55129990	5080	5080	5080	5080	0
359	20240228	133600	55129990	5080	5080	5080	5080	1
360	20240228	133500	55124910	5060	5060	5060	5060	2
361	20240228	133400	55114790	5080	5070	5080	5070	2
362	20240228	133300	55104640	5070	5070	5070	5070	1
363	20240228	133200	55099570	5070	5070	5070	5070	14
364	20240228	133100	55028590	5080	5080	5080	5080	0
365	20240228	133000	55028590	5080	5060	5080	5060	1181
366	20240228	132900	49052710	5060	5080	5080	5060	536
367	20240228	132800	46333810	5060	5070	5080	5060	1048
368	20240228	132700	41020440	5080	5080	5080	5070	986
369	20240228	132600	36018720	5090	5090	5090	5090	0
370	20240228	132500	36018720	5090	5090	5090	5090	0
371	20240228	132400	36018720	5090	5090	5090	5090	0
372	20240228	132300	36018720	5090	5090	5090	5090	0
373	20240228	132200	36018720	5090	5090	5090	5090	0
374	20240228	132100	36018720	5090	5090	5090	5090	0
375	20240228	132000	36018720	5090	5090	5090	5090	0
376	20240228	131900	36018720	5090	5090	5090	5090	0
377	20240228	131800	36018720	5090	5090	5090	5090	10
378	20240228	131700	35967820	5090	5080	5090	5080	71
379	20240228	131600	35607130	5090	5090	5090	5090	0
380	20240228	131500	35607130	5090	5090	5090	5090	0
381	20240228	131400	35607130	5090	5090	5090	5090	0
382	20240228	131300	35607130	5090	5090	5090	5090	0
383	20240228	131200	35607130	5090	5090	5090	5090	0
384	20240228	131100	35607130	5090	5090	5090	5090	0
385	20240228	131000	35607130	5090	5090	5090	5090	0
386	20240228	130900	35607130	5090	5090	5090	5090	0
387	20240228	130800	35607130	5090	5090	5090	5090	0
388	20240228	130700	35607130	5090	5090	5090	5090	1
389	20240228	130600	35602040	5080	5080	5080	5080	368
390	20240228	130500	33732600	5090	5090	5090	5090	0
391	20240228	130400	33732600	5090	5090	5090	5090	0
392	20240228	130300	33732600	5090	5090	5090	5090	0
393	20240228	130200	33732600	5090	5090	5090	5090	0
394	20240228	130100	33732600	5090	5090	5090	5090	0
395	20240228	130000	33732600	5090	5090	5090	5090	0
396	20240228	125900	33732600	5090	5090	5090	5090	0
397	20240228	125800	33732600	5090	5090	5090	5090	0
398	20240228	125700	33732600	5090	5090	5090	5090	0
399	20240228	125600	33732600	5090	5090	5090	5090	0
400	20240228	125500	33732600	5090	5090	5090	5090	0
401	20240228	125400	33732600	5090	5090	5090	5090	1
402	20240228	125300	33727510	5080	5090	5090	5080	58
403	20240228	125200	33432380	5090	5090	5090	5090	50
404	20240228	125100	33177880	5100	5090	5100	5090	20
405	20240228	125000	33076070	5100	5100	5100	5100	1
406	20240228	124900	33070970	5090	5090	5090	5090	50
407	20240228	124800	32816470	5090	5090	5090	5090	0
408	20240228	124700	32816470	5090	5090	5090	5090	0
409	20240228	124600	32816470	5090	5090	5090	5090	0
410	20240228	124500	32816470	5090	5090	5090	5090	1
411	20240228	124400	32811380	5090	5090	5090	5090	0
412	20240228	124300	32811380	5090	5090	5090	5090	0
413	20240228	124200	32811380	5090	5090	5090	5090	121
414	20240228	124100	32195490	5090	5090	5090	5090	57
415	20240228	124000	31905360	5080	5090	5090	5080	301
416	20240228	123900	30375270	5090	5090	5090	5090	221
417	20240228	123800	29250380	5100	5100	5100	5100	20
418	20240228	123700	29148380	5100	5100	5100	5100	0
419	20240228	123600	29148380	5100	5100	5100	5100	0
420	20240228	123500	29148380	5100	5100	5100	5100	0
421	20240228	123400	29148380	5100	5100	5100	5100	0
422	20240228	123300	29148380	5100	5100	5100	5100	0
423	20240228	123200	29148380	5100	5100	5100	5100	0
424	20240228	123100	29148380	5100	5100	5100	5100	0
425	20240228	123000	29148380	5100	5100	5100	5100	0
426	20240228	122900	29148380	5100	5100	5100	5100	0
427	20240228	122800	29148380	5100	5100	5100	5100	0
428	20240228	122700	29148380	5100	5100	5100	5100	0
429	20240228	122600	29148380	5100	5100	5100	5100	0
430	20240228	122500	29148380	5100	5100	5100	5100	50
431	20240228	122400	28893380	5100	5100	5100	5100	0
432	20240228	122300	28893380	5100	5100	5100	5100	0
433	20240228	122200	28893380	5100	5100	5100	5100	0
434	20240228	122100	28893380	5100	5100	5100	5100	1
435	20240228	122000	28888280	5080	5080	5080	5080	1
436	20240228	121900	28883200	5100	5100	5100	5100	0
437	20240228	121800	28883200	5100	5100	5100	5100	0
438	20240228	121700	28883200	5100	5100	5100	5100	1
439	20240228	121600	28878100	5100	5100	5100	5100	0
440	20240228	121500	28878100	5100	5100	5100	5100	0
441	20240228	121400	28878100	5100	5100	5100	5100	0
442	20240228	121300	28878100	5100	5100	5100	5100	0
443	20240228	121200	28878100	5100	5100	5100	5100	0
444	20240228	121100	28878100	5100	5100	5100	5100	0
445	20240228	121000	28878100	5100	5100	5100	5100	0
446	20240228	120900	28878100	5100	5100	5100	5100	0
447	20240228	120800	28878100	5100	5100	5100	5100	100
448	20240228	120700	28368100	5100	5100	5100	5100	0
449	20240228	120600	28368100	5100	5100	5100	5100	0
450	20240228	120500	28368100	5100	5100	5100	5100	0
451	20240228	120400	28368100	5100	5100	5100	5100	0
452	20240228	120300	28368100	5100	5100	5100	5100	1
453	20240228	120200	28363000	5080	5080	5080	5080	0
454	20240228	120100	28363000	5080	5080	5080	5080	0
455	20240228	120000	28363000	5080	5080	5080	5080	0
456	20240228	115900	28363000	5080	5080	5080	5080	0
457	20240228	115800	28363000	5080	5080	5080	5080	0
458	20240228	115700	28363000	5080	5080	5080	5080	0
459	20240228	115600	28363000	5080	5080	5080	5080	0
460	20240228	115500	28363000	5080	5080	5080	5080	0
461	20240228	115400	28363000	5080	5090	5090	5080	207
462	20240228	115300	27311430	5100	5100	5100	5100	0
463	20240228	115200	27311430	5100	5100	5100	5100	1
464	20240228	115100	27306330	5100	5100	5100	5100	0
465	20240228	115000	27306330	5100	5100	5100	5100	0
466	20240228	114900	27306330	5100	5100	5100	5100	0
467	20240228	114800	27306330	5100	5100	5100	5100	1
468	20240228	114700	27301230	5080	5080	5080	5080	15
469	20240228	114600	27225030	5080	5080	5080	5080	0
470	20240228	114500	27225030	5080	5080	5080	5080	0
471	20240228	114400	27225030	5080	5080	5080	5080	0
472	20240228	114300	27225030	5080	5080	5080	5080	0
473	20240228	114200	27225030	5080	5080	5080	5080	0
474	20240228	114100	27225030	5080	5080	5080	5080	201
475	20240228	114000	26203950	5080	5080	5080	5080	0
476	20240228	113900	26203950	5080	5080	5080	5080	0
477	20240228	113800	26203950	5080	5080	5080	5080	40
478	20240228	113700	26000750	5100	5100	5100	5100	0
479	20240228	113600	26000750	5100	5100	5100	5100	1
480	20240228	113500	25995650	5100	5100	5100	5100	0
481	20240228	113400	25995650	5100	5100	5100	5100	0
482	20240228	113300	25995650	5100	5100	5100	5100	0
483	20240228	113200	25995650	5100	5100	5100	5100	17
484	20240228	113100	25908950	5100	5100	5100	5100	0
485	20240228	113000	25908950	5100	5100	5100	5100	0
486	20240228	112900	25908950	5100	5100	5100	5100	0
487	20240228	112800	25908950	5100	5100	5100	5100	0
488	20240228	112700	25908950	5100	5100	5100	5100	0
489	20240228	112600	25908950	5100	5100	5100	5100	0
490	20240228	112500	25908950	5100	5100	5100	5100	0
491	20240228	112400	25908950	5100	5100	5100	5100	0
492	20240228	112300	25908950	5100	5100	5100	5100	0
493	20240228	112200	25908950	5100	5100	5100	5100	0
494	20240228	112100	25908950	5100	5100	5100	5100	0
495	20240228	112000	25908950	5100	5100	5100	5100	0
496	20240228	111900	25908950	5100	5100	5100	5100	0
497	20240228	111800	25908950	5100	5100	5100	5100	0
498	20240228	111700	25908950	5100	5100	5100	5100	1
499	20240228	111600	25903850	5070	5070	5070	5070	10
500	20240228	111500	25853150	5070	5070	5070	5070	504
501	20240228	111400	23297870	5110	5080	5110	5070	331
502	20240228	111300	21618720	5110	5110	5110	5110	0
503	20240228	111200	21618720	5110	5110	5110	5110	0
504	20240228	111100	21618720	5110	5110	5110	5110	0
505	20240228	111000	21618720	5110	5110	5110	5110	0
506	20240228	110900	21618720	5110	5110	5110	5110	0
507	20240228	110800	21618720	5110	5110	5110	5110	1
508	20240228	110700	21613610	5080	5080	5080	5080	0
509	20240228	110600	21613610	5080	5080	5080	5080	0
510	20240228	110500	21613610	5080	5100	5100	5080	140
511	20240228	110400	20901890	5110	5110	5110	5110	2
512	20240228	110300	20891670	5110	5110	5110	5110	0
513	20240228	110200	20891670	5110	5110	5110	5110	1
514	20240228	110100	20886560	5110	5110	5110	5110	200
515	20240228	110000	19864560	5110	5110	5110	5110	63
516	20240228	105900	19542630	5120	5110	5120	5110	162
517	20240228	105800	18714800	5100	5100	5100	5100	11
518	20240228	105700	18658700	5100	5110	5110	5100	12
519	20240228	105600	18597490	5100	5100	5100	5100	11
520	20240228	105500	18541390	5100	5100	5100	5100	0
521	20240228	105400	18541390	5100	5100	5100	5100	0
522	20240228	105300	18541390	5100	5100	5100	5100	334
523	20240228	105200	16837990	5100	5100	5100	5100	0
524	20240228	105100	16837990	5100	5100	5100	5100	0
525	20240228	105000	16837990	5100	5100	5100	5100	0
526	20240228	104900	16837990	5100	5100	5100	5100	0
527	20240228	104800	16837990	5100	5100	5100	5100	5
528	20240228	104700	16812490	5100	5100	5100	5100	0
529	20240228	104600	16812490	5100	5100	5100	5100	81
530	20240228	104500	16399390	5100	5100	5100	5100	0
531	20240228	104400	16399390	5100	5100	5100	5100	0
532	20240228	104300	16399390	5100	5100	5100	5100	1
533	20240228	104200	16394290	5080	5080	5080	5080	0
534	20240228	104100	16394290	5080	5080	5080	5080	0
535	20240228	104000	16394290	5080	5080	5080	5080	0
536	20240228	103900	16394290	5080	5080	5080	5080	1
537	20240228	103800	16389210	5080	5080	5080	5080	0
538	20240228	103700	16389210	5080	5080	5080	5080	11
539	20240228	103600	16333330	5100	5100	5100	5100	0
540	20240228	103500	16333330	5100	5100	5100	5100	101
541	20240228	103400	15818230	5100	5100	5100	5100	0
542	20240228	103300	15818230	5100	5090	5100	5090	2
543	20240228	103200	15808040	5080	5080	5080	5080	10
544	20240228	103100	15757240	5080	5080	5080	5080	0
545	20240228	103000	15757240	5080	5080	5080	5080	0
546	20240228	102900	15757240	5080	5080	5080	5080	0
547	20240228	102800	15757240	5080	5090	5090	5080	118
548	20240228	102700	15156660	5100	5100	5100	5100	32
549	20240228	102600	14993460	5100	5100	5100	5100	0
550	20240228	102500	14993460	5100	5100	5100	5100	0
551	20240228	102400	14993460	5100	5100	5100	5100	0
552	20240228	102300	14993460	5100	5100	5100	5100	0
553	20240228	102200	14993460	5100	5100	5100	5100	5
554	20240228	102100	14967960	5090	5090	5090	5090	2
555	20240228	102000	14957780	5100	5100	5100	5100	20
556	20240228	101900	14855780	5100	5100	5100	5100	0
557	20240228	101800	14855780	5100	5100	5100	5100	0
558	20240228	101700	14855780	5100	5100	5100	5100	0
559	20240228	101600	14855780	5100	5100	5100	5100	0
560	20240228	101500	14855780	5100	5100	5100	5100	0
561	20240228	101400	14855780	5100	5100	5100	5100	0
562	20240228	101300	14855780	5100	5100	5100	5100	0
563	20240228	101200	14855780	5100	5100	5100	5100	9
564	20240228	101100	14809880	5100	5100	5100	5100	0
565	20240228	101000	14809880	5100	5100	5100	5100	0
566	20240228	100900	14809880	5100	5100	5100	5100	0
567	20240228	100800	14809880	5100	5100	5100	5100	0
568	20240228	100700	14809880	5100	5100	5100	5100	0
569	20240228	100600	14809880	5100	5100	5100	5100	1
570	20240228	100500	14804780	5070	5070	5070	5070	0
571	20240228	100400	14804780	5070	5070	5070	5070	0
572	20240228	100300	14804780	5070	5070	5070	5070	20
573	20240228	100200	14703380	5100	5100	5100	5100	0
574	20240228	100100	14703380	5100	5100	5100	5100	1
575	20240228	100000	14698280	5070	5070	5070	5070	4
576	20240228	095900	14678000	5100	5100	5100	5100	1
577	20240228	095800	14672900	5070	5100	5100	5070	205
578	20240228	095700	13632270	5100	5100	5100	5100	7
579	20240228	095600	13596570	5100	5100	5100	5100	1
580	20240228	095500	13591470	5080	5080	5080	5080	0
581	20240228	095400	13591470	5080	5100	5100	5080	17
582	20240228	095300	13505070	5100	5100	5100	5100	45
583	20240228	095200	13275570	5100	5100	5100	5100	0
584	20240228	095100	13275570	5100	5100	5100	5100	0
585	20240228	095000	13275570	5100	5100	5100	5100	0
586	20240228	094900	13275570	5100	5100	5100	5100	0
587	20240228	094800	13275570	5100	5100	5100	5100	0
588	20240228	094700	13275570	5100	5100	5100	5100	0
589	20240228	094600	13275570	5100	5100	5100	5100	0
590	20240228	094500	13275570	5100	5100	5100	5100	0
591	20240228	094400	13275570	5100	5100	5100	5100	0
592	20240228	094300	13275570	5100	5100	5100	5100	0
593	20240228	094200	13275570	5100	5100	5100	5100	1
594	20240228	094100	13270470	5100	5080	5100	5060	101
595	20240228	094000	12759100	5100	5100	5100	5100	2
596	20240228	093900	12748900	5110	5110	5110	5110	0
597	20240228	093800	12748900	5110	5110	5110	5110	0
598	20240228	093700	12748900	5110	5110	5110	5110	2
599	20240228	093600	12738680	5110	5110	5110	5110	0
600	20240228	093500	12738680	5110	5110	5110	5110	0
601	20240228	093400	12738680	5110	5110	5110	5110	1
602	20240228	093300	12733570	5090	5090	5090	5090	1
603	20240228	093200	12728480	5110	5110	5110	5110	0
604	20240228	093100	12728480	5110	5110	5110	5110	10
605	20240228	093000	12677380	5110	5110	5110	5110	0
606	20240228	092900	12677380	5110	5110	5110	5110	0
607	20240228	092800	12677380	5110	5110	5110	5110	0
608	20240228	092700	12677380	5110	5110	5110	5110	0
609	20240228	092600	12677380	5110	5110	5110	5110	0
610	20240228	092500	12677380	5110	5110	5110	5110	0
611	20240228	092400	12677380	5110	5100	5110	5100	62
612	20240228	092300	12361170	5100	5100	5100	5100	0
613	20240228	092200	12361170	5100	5100	5100	5100	0
614	20240228	092100	12361170	5100	5070	5100	5070	4
615	20240228	092000	12340860	5070	5070	5070	5070	0
616	20240228	091900	12340860	5070	5070	5070	5070	26
617	20240228	091800	12209040	5100	5100	5100	5100	0
618	20240228	091700	12209040	5100	5100	5100	5100	0
619	20240228	091600	12209040	5100	5100	5100	5100	0
620	20240228	091500	12209040	5100	5100	5100	5100	203
621	20240228	091400	11173740	5110	5080	5120	5060	1343
622	20240228	091300	4336850	5100	5090	5100	5090	200
623	20240228	091200	3316930	5090	5090	5090	5090	12
624	20240228	091100	3255850	5070	5070	5070	5070	0
625	20240228	091000	3255850	5070	5070	5070	5070	0
626	20240228	090900	3255850	5070	5070	5070	5070	0
627	20240228	090800	3255850	5070	5070	5070	5070	100
628	20240228	090700	2748850	5060	5060	5060	5060	0
629	20240228	090600	2748850	5060	5060	5060	5060	100
630	20240228	090500	2242850	5060	5060	5060	5060	57
631	20240228	090400	1954430	5060	5060	5060	5060	110
632	20240228	090300	1397830	5060	5070	5070	5060	167
633	20240228	090200	551810	5060	5060	5060	5060	0
634	20240228	090100	551810	5060	5060	5060	5060	100
635	20240228	090000	45810	5090	5090	5090	5090	9