KissMeData/144960/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202100	209469280	5030	5030	5030	5030	380
3	20240228	202000	209469280	5030	5030	5030	5030	0
4	20240228	201900	209469280	5030	5030	5030	5030	0
5	20240228	201800	209469280	5030	5030	5030	5030	0
6	20240228	201700	209469280	5030	5030	5030	5030	0
7	20240228	201600	209469280	5030	5030	5030	5030	0
8	20240228	201500	209469280	5030	5030	5030	5030	0
9	20240228	201400	209469280	5030	5030	5030	5030	0
10	20240228	201300	209469280	5030	5030	5030	5030	0
11	20240228	201200	209469280	5030	5030	5030	5030	0
12	20240228	201100	209469280	5030	5030	5030	5030	0
13	20240228	201000	209469280	5030	5030	5030	5030	0
14	20240228	200900	209469280	5030	5030	5030	5030	0
15	20240228	200800	209469280	5030	5030	5030	5030	0
16	20240228	200700	209469280	5030	5030	5030	5030	0
17	20240228	200600	209469280	5030	5030	5030	5030	0
18	20240228	200500	209469280	5030	5030	5030	5030	0
19	20240228	200400	209469280	5030	5030	5030	5030	0
20	20240228	200300	209469280	5030	5030	5030	5030	0
21	20240228	200200	209469280	5030	5030	5030	5030	0
22	20240228	200100	209469280	5030	5030	5030	5030	0
23	20240228	200000	209469280	5030	5030	5030	5030	0
24	20240228	195900	209469280	5030	5030	5030	5030	0
25	20240228	195800	209469280	5030	5030	5030	5030	0
26	20240228	195700	209469280	5030	5030	5030	5030	0
27	20240228	195600	209469280	5030	5030	5030	5030	0
28	20240228	195500	209469280	5030	5030	5030	5030	0
29	20240228	195400	209469280	5030	5030	5030	5030	0
30	20240228	195300	209469280	5030	5030	5030	5030	0
31	20240228	195200	209469280	5030	5030	5030	5030	0
32	20240228	195100	209469280	5030	5030	5030	5030	380
33	20240228	195000	209469280	5030	5030	5030	5030	0
34	20240228	194900	209469280	5030	5030	5030	5030	0
35	20240228	194800	209469280	5030	5030	5030	5030	0
36	20240228	194700	209469280	5030	5030	5030	5030	0
37	20240228	194600	209469280	5030	5030	5030	5030	0
38	20240228	194500	209469280	5030	5030	5030	5030	0
39	20240228	194400	209469280	5030	5030	5030	5030	0
40	20240228	194300	209469280	5030	5030	5030	5030	0
41	20240228	194200	209469280	5030	5030	5030	5030	0
42	20240228	194100	209469280	5030	5030	5030	5030	0
43	20240228	194000	209469280	5030	5030	5030	5030	0
44	20240228	193900	209469280	5030	5030	5030	5030	0
45	20240228	193800	209469280	5030	5030	5030	5030	0
46	20240228	193700	209469280	5030	5030	5030	5030	0
47	20240228	193600	209469280	5030	5030	5030	5030	0
48	20240228	193500	209469280	5030	5030	5030	5030	0
49	20240228	193400	209469280	5030	5030	5030	5030	0
50	20240228	193300	209469280	5030	5030	5030	5030	0
51	20240228	193200	209469280	5030	5030	5030	5030	0
52	20240228	193100	209469280	5030	5030	5030	5030	0
53	20240228	193000	209469280	5030	5030	5030	5030	0
54	20240228	192900	209469280	5030	5030	5030	5030	0
55	20240228	192800	209469280	5030	5030	5030	5030	0
56	20240228	192700	209469280	5030	5030	5030	5030	0
57	20240228	192600	209469280	5030	5030	5030	5030	0
58	20240228	192500	209469280	5030	5030	5030	5030	0
59	20240228	192400	209469280	5030	5030	5030	5030	0
60	20240228	192300	209469280	5030	5030	5030	5030	0
61	20240228	192200	209469280	5030	5030	5030	5030	0
62	20240228	192100	209469280	5030	5030	5030	5030	380
63	20240228	192000	209469280	5030	5030	5030	5030	0
64	20240228	191900	209469280	5030	5030	5030	5030	0
65	20240228	191800	209469280	5030	5030	5030	5030	0
66	20240228	191700	209469280	5030	5030	5030	5030	0
67	20240228	191600	209469280	5030	5030	5030	5030	0
68	20240228	191500	209469280	5030	5030	5030	5030	0
69	20240228	191400	209469280	5030	5030	5030	5030	0
70	20240228	191300	209469280	5030	5030	5030	5030	0
71	20240228	191200	209469280	5030	5030	5030	5030	0
72	20240228	191100	209469280	5030	5030	5030	5030	0
73	20240228	191000	209469280	5030	5030	5030	5030	0
74	20240228	190900	209469280	5030	5030	5030	5030	0
75	20240228	190800	209469280	5030	5030	5030	5030	0
76	20240228	190700	209469280	5030	5030	5030	5030	0
77	20240228	190600	209469280	5030	5030	5030	5030	0
78	20240228	190500	209469280	5030	5030	5030	5030	0
79	20240228	190400	209469280	5030	5030	5030	5030	0
80	20240228	190300	209469280	5030	5030	5030	5030	0
81	20240228	190200	209469280	5030	5030	5030	5030	0
82	20240228	190100	209469280	5030	5030	5030	5030	0
83	20240228	190000	209469280	5030	5030	5030	5030	0
84	20240228	185900	209469280	5030	5030	5030	5030	0
85	20240228	185800	209469280	5030	5030	5030	5030	0
86	20240228	185700	209469280	5030	5030	5030	5030	0
87	20240228	185600	209469280	5030	5030	5030	5030	0
88	20240228	185500	209469280	5030	5030	5030	5030	0
89	20240228	185400	209469280	5030	5030	5030	5030	0
90	20240228	185300	209469280	5030	5030	5030	5030	0
91	20240228	185200	209469280	5030	5030	5030	5030	0
92	20240228	185100	209469280	5030	5030	5030	5030	380
93	20240228	185000	209469280	5030	5030	5030	5030	0
94	20240228	184900	209469280	5030	5030	5030	5030	0
95	20240228	184800	209469280	5030	5030	5030	5030	0
96	20240228	184700	209469280	5030	5030	5030	5030	0
97	20240228	184600	209469280	5030	5030	5030	5030	0
98	20240228	184500	209469280	5030	5030	5030	5030	0
99	20240228	184400	209469280	5030	5030	5030	5030	0
100	20240228	184300	209469280	5030	5030	5030	5030	0
101	20240228	184200	209469280	5030	5030	5030	5030	0
102	20240228	184100	209469280	5030	5030	5030	5030	0
103	20240228	184000	209469280	5030	5030	5030	5030	0
104	20240228	183900	209469280	5030	5030	5030	5030	0
105	20240228	183800	209469280	5030	5030	5030	5030	0
106	20240228	183700	209469280	5030	5030	5030	5030	0
107	20240228	183600	209469280	5030	5030	5030	5030	0
108	20240228	183500	209469280	5030	5030	5030	5030	0
109	20240228	183400	209469280	5030	5030	5030	5030	0
110	20240228	183300	209469280	5030	5030	5030	5030	0
111	20240228	183200	209469280	5030	5030	5030	5030	0
112	20240228	183100	209469280	5030	5030	5030	5030	0
113	20240228	183000	209469280	5030	5030	5030	5030	0
114	20240228	182900	209469280	5030	5030	5030	5030	0
115	20240228	182800	209469280	5030	5030	5030	5030	0
116	20240228	182700	209469280	5030	5030	5030	5030	0
117	20240228	182600	209469280	5030	5030	5030	5030	0
118	20240228	182500	209469280	5030	5030	5030	5030	0
119	20240228	182400	209469280	5030	5030	5030	5030	0
120	20240228	182300	209469280	5030	5030	5030	5030	0
121	20240228	182200	209469280	5030	5030	5030	5030	0
122	20240228	182100	209469280	5030	5030	5030	5030	380
123	20240228	182000	209469280	5030	5030	5030	5030	0
124	20240228	181900	209469280	5030	5030	5030	5030	0
125	20240228	181800	209469280	5030	5030	5030	5030	0
126	20240228	181700	209469280	5030	5030	5030	5030	0
127	20240228	181600	209469280	5030	5030	5030	5030	0
128	20240228	181500	209469280	5030	5030	5030	5030	0
129	20240228	181400	209469280	5030	5030	5030	5030	0
130	20240228	181300	209469280	5030	5030	5030	5030	0
131	20240228	181200	209469280	5030	5030	5030	5030	0
132	20240228	181100	209469280	5030	5030	5030	5030	0
133	20240228	181000	209469280	5030	5030	5030	5030	0
134	20240228	180900	209469280	5030	5030	5030	5030	0
135	20240228	180800	209469280	5030	5030	5030	5030	0
136	20240228	180700	209469280	5030	5030	5030	5030	0
137	20240228	180600	209469280	5030	5030	5030	5030	0
138	20240228	180500	209469280	5030	5030	5030	5030	0
139	20240228	180400	209469280	5030	5030	5030	5030	0
140	20240228	180300	209469280	5030	5030	5030	5030	0
141	20240228	180200	209469280	5030	5030	5030	5030	0
142	20240228	180100	209469280	5030	5030	5030	5030	0
143	20240228	180000	209469280	5030	5030	5030	5030	0
144	20240228	175900	209469280	5030	5030	5030	5030	0
145	20240228	175800	209469280	5030	5030	5030	5030	0
146	20240228	175700	209469280	5030	5030	5030	5030	0
147	20240228	175600	209469280	5030	5030	5030	5030	0
148	20240228	175500	209469280	5030	5030	5030	5030	0
149	20240228	175400	209469280	5030	5030	5030	5030	0
150	20240228	175300	209469280	5030	5030	5030	5030	0
151	20240228	175200	209469280	5030	5030	5030	5030	0
152	20240228	175100	209469280	5030	5030	5030	5030	380
153	20240228	175000	209469280	5030	5030	5030	5030	0
154	20240228	174900	209469280	5030	5030	5030	5030	0
155	20240228	174800	209469280	5030	5030	5030	5030	0
156	20240228	174700	209469280	5030	5030	5030	5030	0
157	20240228	174600	209469280	5030	5030	5030	5030	0
158	20240228	174500	209469280	5030	5030	5030	5030	0
159	20240228	174400	209469280	5030	5030	5030	5030	0
160	20240228	174300	209469280	5030	5030	5030	5030	0
161	20240228	174200	209469280	5030	5030	5030	5030	0
162	20240228	174100	209469280	5030	5030	5030	5030	0
163	20240228	174000	209469280	5030	5030	5030	5030	0
164	20240228	173900	209469280	5030	5030	5030	5030	0
165	20240228	173800	209469280	5030	5030	5030	5030	0
166	20240228	173700	209469280	5030	5030	5030	5030	0
167	20240228	173600	209469280	5030	5030	5030	5030	0
168	20240228	173500	209469280	5030	5030	5030	5030	0
169	20240228	173400	209469280	5030	5030	5030	5030	0
170	20240228	173300	209469280	5030	5030	5030	5030	0
171	20240228	173200	209469280	5030	5030	5030	5030	0
172	20240228	173100	209469280	5030	5030	5030	5030	0
173	20240228	173000	209469280	5030	5030	5030	5030	0
174	20240228	172900	209469280	5030	5030	5030	5030	0
175	20240228	172800	209469280	5030	5030	5030	5030	0
176	20240228	172700	209469280	5030	5030	5030	5030	0
177	20240228	172600	209469280	5030	5030	5030	5030	0
178	20240228	172500	209469280	5030	5030	5030	5030	0
179	20240228	172400	209469280	5030	5030	5030	5030	0
180	20240228	172300	209469280	5030	5030	5030	5030	0
181	20240228	172200	209469280	5030	5030	5030	5030	0
182	20240228	172100	209469280	5030	5030	5030	5030	380
183	20240228	172000	209469280	5030	5030	5030	5030	0
184	20240228	171900	209469280	5030	5030	5030	5030	0
185	20240228	171800	209469280	5030	5030	5030	5030	0
186	20240228	171700	209469280	5030	5030	5030	5030	0
187	20240228	171600	209469280	5030	5030	5030	5030	0
188	20240228	171500	209469280	5030	5030	5030	5030	0
189	20240228	171400	209469280	5030	5030	5030	5030	0
190	20240228	171300	209469280	5030	5030	5030	5030	0
191	20240228	171200	209469280	5030	5030	5030	5030	0
192	20240228	171100	209469280	5030	5030	5030	5030	0
193	20240228	171000	209469280	5030	5030	5030	5030	0
194	20240228	170900	209469280	5030	5030	5030	5030	0
195	20240228	170800	209469280	5030	5030	5030	5030	0
196	20240228	170700	209469280	5030	5030	5030	5030	0
197	20240228	170600	209469280	5030	5030	5030	5030	0
198	20240228	170500	209469280	5030	5030	5030	5030	0
199	20240228	170400	209469280	5030	5030	5030	5030	0
200	20240228	170300	209469280	5030	5030	5030	5030	0
201	20240228	170200	209469280	5030	5030	5030	5030	0
202	20240228	170100	209469280	5030	5030	5030	5030	0
203	20240228	170000	209469280	5030	5030	5030	5030	0
204	20240228	165900	209469280	5030	5030	5030	5030	0
205	20240228	165800	209469280	5030	5030	5030	5030	0
206	20240228	165700	209469280	5030	5030	5030	5030	0
207	20240228	165600	209469280	5030	5030	5030	5030	0
208	20240228	165500	209469280	5030	5030	5030	5030	0
209	20240228	165400	209469280	5030	5030	5030	5030	0
210	20240228	165300	209469280	5030	5030	5030	5030	0
211	20240228	165200	209469280	5030	5030	5030	5030	0
212	20240228	165100	209469280	5030	5030	5030	5030	380
213	20240228	165000	209469280	5030	5030	5030	5030	0
214	20240228	164900	209469280	5030	5030	5030	5030	0
215	20240228	164800	209469280	5030	5030	5030	5030	0
216	20240228	164700	209469280	5030	5030	5030	5030	0
217	20240228	164600	209469280	5030	5030	5030	5030	0
218	20240228	164500	209469280	5030	5030	5030	5030	0
219	20240228	164400	209469280	5030	5030	5030	5030	0
220	20240228	164300	209469280	5030	5030	5030	5030	0
221	20240228	164200	209469280	5030	5030	5030	5030	0
222	20240228	164100	209469280	5030	5030	5030	5030	0
223	20240228	164000	209469280	5030	5030	5030	5030	0
224	20240228	163900	209469280	5030	5030	5030	5030	0
225	20240228	163800	209469280	5030	5030	5030	5030	0
226	20240228	163700	209469280	5030	5030	5030	5030	0
227	20240228	163600	209469280	5030	5030	5030	5030	0
228	20240228	163500	209469280	5030	5030	5030	5030	0
229	20240228	163400	209469280	5030	5030	5030	5030	0
230	20240228	163300	209469280	5030	5030	5030	5030	0
231	20240228	163200	209469280	5030	5030	5030	5030	0
232	20240228	163100	209469280	5030	5030	5030	5030	0
233	20240228	163000	209469280	5030	5030	5030	5030	0
234	20240228	162900	209469280	5030	5030	5030	5030	0
235	20240228	162800	209469280	5030	5030	5030	5030	0
236	20240228	162700	209469280	5030	5030	5030	5030	0
237	20240228	162600	209469280	5030	5030	5030	5030	0
238	20240228	162500	209469280	5030	5030	5030	5030	0
239	20240228	162400	209469280	5030	5030	5030	5030	0
240	20240228	162300	209469280	5030	5030	5030	5030	0
241	20240228	162200	209469280	5030	5030	5030	5030	0
242	20240228	162100	209469280	5030	5030	5030	5030	380
243	20240228	162000	209469280	5030	5030	5030	5030	0
244	20240228	161900	209469280	5030	5030	5030	5030	0
245	20240228	161800	209469280	5030	5030	5030	5030	0
246	20240228	161700	209469280	5030	5030	5030	5030	0
247	20240228	161600	209469280	5030	5030	5030	5030	0
248	20240228	161500	209469280	5030	5030	5030	5030	0
249	20240228	161400	209469280	5030	5030	5030	5030	0
250	20240228	161300	209469280	5030	5030	5030	5030	0
251	20240228	161200	209469280	5030	5030	5030	5030	0
252	20240228	161100	209469280	5030	5030	5030	5030	0
253	20240228	161000	209469280	5030	5030	5030	5030	0
254	20240228	160900	209469280	5030	5030	5030	5030	0
255	20240228	160800	209469280	5030	5030	5030	5030	0
256	20240228	160700	209469280	5030	5030	5030	5030	0
257	20240228	160600	209469280	5030	5030	5030	5030	0
258	20240228	160500	209469280	5030	5030	5030	5030	0
259	20240228	160400	209469280	5030	5030	5030	5030	0
260	20240228	160300	209469280	5030	5030	5030	5030	0
261	20240228	160200	209469280	5030	5030	5030	5030	0
262	20240228	160100	209469280	5030	5030	5030	5030	0
263	20240228	160000	209469280	5030	5030	5030	5030	0
264	20240228	155900	209469280	5030	5030	5030	5030	0
265	20240228	155800	209469280	5030	5030	5030	5030	0
266	20240228	155700	209469280	5030	5030	5030	5030	0
267	20240228	155600	209469280	5030	5030	5030	5030	0
268	20240228	155500	209469280	5030	5030	5030	5030	0
269	20240228	155400	209469280	5030	5030	5030	5030	0
270	20240228	155300	209469280	5030	5030	5030	5030	0
271	20240228	155200	209469280	5030	5030	5030	5030	0
272	20240228	155100	209469280	5030	5030	5030	5030	380
273	20240228	155000	209469280	5030	5030	5030	5030	0
274	20240228	154900	209469280	5030	5030	5030	5030	0
275	20240228	154800	209469280	5030	5030	5030	5030	0
276	20240228	154700	209469280	5030	5030	5030	5030	0
277	20240228	154600	209469280	5030	5030	5030	5030	0
278	20240228	154500	209469280	5030	5030	5030	5030	0
279	20240228	154400	209469280	5030	5030	5030	5030	0
280	20240228	154300	209469280	5030	5030	5030	5030	0
281	20240228	154200	209469280	5030	5030	5030	5030	0
282	20240228	154100	209469280	5030	5030	5030	5030	0
283	20240228	154000	209469280	5030	5030	5030	5030	0
284	20240228	153900	209469280	5030	5030	5030	5030	0
285	20240228	153800	209469280	5030	5030	5030	5030	0
286	20240228	153700	209469280	5030	5030	5030	5030	0
287	20240228	153600	209469280	5030	5030	5030	5030	0
288	20240228	153500	209469280	5030	5030	5030	5030	0
289	20240228	153400	209469280	5030	5030	5030	5030	0
290	20240228	153300	209469280	5030	5030	5030	5030	0
291	20240228	153200	209469280	5030	5030	5030	5030	0
292	20240228	153100	209469280	5030	5030	5030	5030	0
293	20240228	153000	209469280	5030	5030	5030	5030	380
294	20240228	152900	207557880	5030	5030	5030	5030	0
295	20240228	152800	207557880	5030	5030	5030	5030	0
296	20240228	152700	207557880	5030	5030	5030	5030	0
297	20240228	152600	207557880	5030	5030	5030	5030	0
298	20240228	152500	207557880	5030	5030	5030	5030	0
299	20240228	152400	207557880	5030	5030	5030	5030	0
300	20240228	152300	207557880	5030	5030	5030	5030	0
301	20240228	152200	207557880	5030	5030	5030	5030	0
302	20240228	152100	207557880	5030	5030	5030	5030	0
303	20240228	152000	207557880	5030	5030	5030	5030	0
304	20240228	151900	207557880	5030	5020	5030	5020	37
305	20240228	151800	207371870	5020	5020	5020	5020	11
306	20240228	151700	207316650	5020	5020	5020	5020	2
307	20240228	151600	207306610	5020	5010	5020	5010	120
308	20240228	151500	206704400	5020	5020	5020	5020	19
309	20240228	151400	206609020	5010	5010	5010	5010	4
310	20240228	151300	206588980	5010	5010	5010	5010	0
311	20240228	151200	206588980	5010	5010	5010	5010	20
312	20240228	151100	206488780	5010	5030	5030	5010	75
313	20240228	151000	206112920	5010	5010	5010	5010	0
314	20240228	150900	206112920	5010	5010	5010	5010	0
315	20240228	150800	206112920	5010	5010	5010	5010	0
316	20240228	150700	206112920	5010	5010	5010	5010	0
317	20240228	150600	206112920	5010	5010	5010	5010	1500
318	20240228	150500	198597920	5030	5030	5030	5030	2
319	20240228	150400	198587860	5010	5010	5010	5010	0
320	20240228	150300	198587860	5010	5010	5010	5010	0
321	20240228	150200	198587860	5010	5010	5010	5010	0
322	20240228	150100	198587860	5010	5010	5010	5010	0
323	20240228	150000	198587860	5010	5010	5010	5010	1425
324	20240228	145900	191448610	5010	5010	5010	5010	3
325	20240228	145800	191433580	5010	5010	5010	5010	8
326	20240228	145700	191393500	5010	5010	5010	5010	466
327	20240228	145600	189058840	5010	5010	5010	5010	200
328	20240228	145500	188056840	5010	5010	5010	5010	0
329	20240228	145400	188056840	5010	5010	5010	5010	0
330	20240228	145300	188056840	5010	5010	5010	5010	18
331	20240228	145200	187966660	5000	5000	5000	5000	16
332	20240228	145100	187886660	5010	5010	5010	5010	0
333	20240228	145000	187886660	5010	5010	5010	5010	0
334	20240228	144900	187886660	5010	5010	5010	5010	30
335	20240228	144800	187736360	5000	5000	5000	5000	0
336	20240228	144700	187736360	5000	5000	5000	5000	87
337	20240228	144600	187301360	5000	5000	5000	5000	12
338	20240228	144500	187241360	5010	5010	5010	5010	300
339	20240228	144400	185738360	5010	5010	5010	5010	0
340	20240228	144300	185738360	5010	5010	5010	5010	0
341	20240228	144200	185738360	5010	5010	5010	5010	0
342	20240228	144100	185738360	5010	5010	5010	5010	0
343	20240228	144000	185738360	5010	5010	5010	5010	0
344	20240228	143900	185738360	5010	5010	5010	5010	0
345	20240228	143800	185738360	5010	5010	5010	5010	0
346	20240228	143700	185738360	5010	5010	5010	5010	0
347	20240228	143600	185738360	5010	5000	5010	5000	354
348	20240228	143500	183964860	5000	5000	5000	5000	0
349	20240228	143400	183964860	5000	5000	5000	5000	0
350	20240228	143300	183964860	5000	5000	5000	5000	11
351	20240228	143200	183909860	5000	5000	5000	5000	0
352	20240228	143100	183909860	5000	5000	5000	5000	627
353	20240228	143000	180774860	5000	5000	5000	5000	0
354	20240228	142900	180774860	5000	5000	5000	5000	91
355	20240228	142800	180319860	5000	5010	5010	5000	2206
356	20240228	142700	169284470	5010	5010	5010	5010	0
357	20240228	142600	169284470	5010	5010	5010	5010	0
358	20240228	142500	169284470	5010	5010	5010	5010	23
359	20240228	142400	169169240	5010	5010	5010	5010	42
360	20240228	142300	168958820	5010	5010	5010	5010	0
361	20240228	142200	168958820	5010	5010	5010	5010	0
362	20240228	142100	168958820	5010	5010	5010	5010	0
363	20240228	142000	168958820	5010	5010	5010	5010	12
364	20240228	141900	168898700	5030	5030	5030	5030	0
365	20240228	141800	168898700	5030	5030	5030	5030	0
366	20240228	141700	168898700	5030	5030	5030	5030	0
367	20240228	141600	168898700	5030	5030	5030	5030	3
368	20240228	141500	168883610	5010	5010	5010	5010	0
369	20240228	141400	168883610	5010	5010	5010	5010	0
370	20240228	141300	168883610	5010	5010	5010	5010	0
371	20240228	141200	168883610	5010	5010	5010	5010	92
372	20240228	141100	168422690	5010	5010	5010	5010	0
373	20240228	141000	168422690	5010	5010	5010	5010	0
374	20240228	140900	168422690	5010	5010	5010	5010	0
375	20240228	140800	168422690	5010	5010	5010	5010	0
376	20240228	140700	168422690	5010	5010	5010	5010	2018
377	20240228	140600	158312510	5010	5010	5010	5010	12
378	20240228	140500	158252390	5020	5020	5020	5020	19
379	20240228	140400	158157010	5010	5010	5010	5010	905
380	20240228	140300	153622960	5010	5010	5010	5010	0
381	20240228	140200	153622960	5010	5010	5010	5010	22
382	20240228	140100	153512740	5020	5020	5020	5020	0
383	20240228	140000	153512740	5020	5020	5020	5020	0
384	20240228	135900	153512740	5020	5020	5020	5020	5
385	20240228	135800	153487640	5020	5020	5020	5020	5
386	20240228	135700	153462540	5020	5020	5020	5020	0
387	20240228	135600	153462540	5020	5020	5020	5020	0
388	20240228	135500	153462540	5020	5020	5020	5020	0
389	20240228	135400	153462540	5020	5020	5020	5020	94
390	20240228	135300	152990660	5030	5020	5030	5020	15
391	20240228	135200	152915340	5020	5020	5020	5020	91
392	20240228	135100	152458520	5030	5030	5030	5030	0
393	20240228	135000	152458520	5030	5030	5030	5030	0
394	20240228	134900	152458520	5030	5030	5030	5030	0
395	20240228	134800	152458520	5030	5030	5030	5030	0
396	20240228	134700	152458520	5030	5030	5030	5030	0
397	20240228	134600	152458520	5030	5030	5030	5030	0
398	20240228	134500	152458520	5030	5030	5030	5030	0
399	20240228	134400	152458520	5030	5030	5030	5030	0
400	20240228	134300	152458520	5030	5030	5030	5030	0
401	20240228	134200	152458520	5030	5030	5030	5030	250
402	20240228	134100	151201020	5020	5020	5020	5020	42
403	20240228	134000	150990180	5030	5030	5030	5030	3
404	20240228	133900	150975090	5020	5020	5020	5020	0
405	20240228	133800	150975090	5020	5020	5020	5020	11
406	20240228	133700	150919870	5020	5020	5020	5020	0
407	20240228	133600	150919870	5020	5020	5020	5020	0
408	20240228	133500	150919870	5020	5020	5020	5020	0
409	20240228	133400	150919870	5020	5020	5020	5020	0
410	20240228	133300	150919870	5020	5020	5020	5020	110
411	20240228	133200	150367670	5030	5030	5030	5030	0
412	20240228	133100	150367670	5030	5030	5030	5030	30
413	20240228	133000	150216770	5030	5030	5030	5030	351
414	20240228	132900	148451240	5020	5020	5020	5020	0
415	20240228	132800	148451240	5020	5020	5020	5020	0
416	20240228	132700	148451240	5020	5020	5020	5020	4
417	20240228	132600	148431160	5030	5030	5030	5030	0
418	20240228	132500	148431160	5030	5030	5030	5030	380
419	20240228	132400	146519760	5030	5030	5030	5030	0
420	20240228	132300	146519760	5030	5030	5030	5030	0
421	20240228	132200	146519760	5030	5030	5030	5030	0
422	20240228	132100	146519760	5030	5030	5030	5030	0
423	20240228	132000	146519760	5030	5030	5030	5030	1296
424	20240228	131900	140000880	5030	5030	5030	5030	0
425	20240228	131800	140000880	5030	5020	5030	5020	485
426	20240228	131700	137562280	5010	5010	5010	5010	13
427	20240228	131600	137497150	5030	5030	5030	5030	0
428	20240228	131500	137497150	5030	5030	5030	5030	0
429	20240228	131400	137497150	5030	5030	5030	5030	0
430	20240228	131300	137497150	5030	5030	5030	5030	0
431	20240228	131200	137497150	5030	5020	5030	5020	50
432	20240228	131100	137245750	5030	5030	5030	5030	0
433	20240228	131000	137245750	5030	5030	5030	5030	0
434	20240228	130900	137245750	5030	5030	5030	5030	0
435	20240228	130800	137245750	5030	5030	5030	5030	0
436	20240228	130700	137245750	5030	5030	5030	5030	0
437	20240228	130600	137245750	5030	5030	5030	5030	0
438	20240228	130500	137245750	5030	5030	5030	5030	0
439	20240228	130400	137245750	5030	5030	5030	5030	0
440	20240228	130300	137245750	5030	5030	5030	5030	0
441	20240228	130200	137245750	5030	5030	5030	5030	0
442	20240228	130100	137245750	5030	5030	5030	5030	0
443	20240228	130000	137245750	5030	5030	5030	5030	0
444	20240228	125900	137245750	5030	5030	5030	5030	0
445	20240228	125800	137245750	5030	5030	5030	5030	0
446	20240228	125700	137245750	5030	5030	5030	5030	0
447	20240228	125600	137245750	5030	5030	5030	5030	0
448	20240228	125500	137245750	5030	5030	5030	5030	2
449	20240228	125400	137235690	5010	5010	5010	5010	40
450	20240228	125300	137035290	5010	5030	5030	5010	1701
451	20240228	125200	128512260	5020	5020	5020	5020	0
452	20240228	125100	128512260	5020	5020	5020	5020	0
453	20240228	125000	128512260	5020	5020	5020	5020	0
454	20240228	124900	128512260	5020	5020	5020	5020	0
455	20240228	124800	128512260	5020	5020	5020	5020	0
456	20240228	124700	128512260	5020	5020	5020	5020	0
457	20240228	124600	128512260	5020	5020	5020	5020	0
458	20240228	124500	128512260	5020	5020	5020	5020	0
459	20240228	124400	128512260	5020	5020	5020	5020	0
460	20240228	124300	128512260	5020	5020	5020	5020	0
461	20240228	124200	128512260	5020	5020	5020	5020	0
462	20240228	124100	128512260	5020	5020	5020	5020	0
463	20240228	124000	128512260	5020	5020	5020	5020	0
464	20240228	123900	128512260	5020	5020	5020	5020	1500
465	20240228	123800	120982260	5010	5010	5010	5010	0
466	20240228	123700	120982260	5010	5010	5010	5010	0
467	20240228	123600	120982260	5010	5010	5010	5010	0
468	20240228	123500	120982260	5010	5020	5020	5010	15
469	20240228	123400	120907070	5000	5000	5000	5000	0
470	20240228	123300	120907070	5000	5000	5000	5000	0
471	20240228	123200	120907070	5000	5000	5000	5000	0
472	20240228	123100	120907070	5000	5000	5000	5000	0
473	20240228	123000	120907070	5000	5000	5000	5000	160
474	20240228	122900	120107070	5010	5010	5010	5010	0
475	20240228	122800	120107070	5010	5010	5010	5010	50
476	20240228	122700	119856570	5010	5010	5010	5010	0
477	20240228	122600	119856570	5010	5010	5010	5010	900
478	20240228	122500	115347570	5010	5010	5010	5010	767
479	20240228	122400	111504900	5010	5010	5010	5010	0
480	20240228	122300	111504900	5010	5020	5020	5010	1739
481	20240228	122200	102792470	5020	5020	5020	5020	0
482	20240228	122100	102792470	5020	5020	5020	5020	0
483	20240228	122000	102792470	5020	5020	5020	5020	0
484	20240228	121900	102792470	5020	5020	5020	5020	0
485	20240228	121800	102792470	5020	5020	5020	5020	103
486	20240228	121700	102275410	5020	5020	5020	5020	90
487	20240228	121600	101823610	5040	5040	5040	5040	0
488	20240228	121500	101823610	5040	5040	5040	5040	3
489	20240228	121400	101808490	5010	5010	5010	5010	0
490	20240228	121300	101808490	5010	5010	5010	5010	0
491	20240228	121200	101808490	5010	5020	5020	5010	651
492	20240228	121100	98546940	5020	5020	5020	5020	5
493	20240228	121000	98521840	5020	5020	5020	5020	0
494	20240228	120900	98521840	5020	5020	5020	5020	0
495	20240228	120800	98521840	5020	5020	5020	5020	0
496	20240228	120700	98521840	5020	5020	5020	5020	0
497	20240228	120600	98521840	5020	5020	5020	5020	0
498	20240228	120500	98521840	5020	5020	5020	5020	0
499	20240228	120400	98521840	5020	5020	5020	5020	0
500	20240228	120300	98521840	5020	5020	5020	5020	0
501	20240228	120200	98521840	5020	5020	5020	5020	0
502	20240228	120100	98521840	5020	5010	5020	5010	360
503	20240228	120000	96714740	5010	5010	5010	5010	0
504	20240228	115900	96714740	5010	5010	5010	5010	0
505	20240228	115800	96714740	5010	5010	5010	5010	0
506	20240228	115700	96714740	5010	5020	5020	5010	1283
507	20240228	115600	90283380	5020	5020	5020	5020	0
508	20240228	115500	90283380	5020	5020	5020	5020	0
509	20240228	115400	90283380	5020	5020	5020	5020	0
510	20240228	115300	90283380	5020	5030	5030	5020	197
511	20240228	115200	89293520	5030	5030	5030	5030	0
512	20240228	115100	89293520	5030	5030	5030	5030	100
513	20240228	115000	88790520	5040	5040	5040	5040	0
514	20240228	114900	88790520	5040	5040	5040	5040	0
515	20240228	114800	88790520	5040	5040	5040	5040	0
516	20240228	114700	88790520	5040	5040	5040	5040	0
517	20240228	114600	88790520	5040	5040	5040	5040	0
518	20240228	114500	88790520	5040	5040	5040	5040	8
519	20240228	114400	88750200	5040	5040	5040	5040	2
520	20240228	114300	88740120	5040	5040	5040	5040	0
521	20240228	114200	88740120	5040	5040	5040	5040	0
522	20240228	114100	88740120	5040	5040	5040	5040	0
523	20240228	114000	88740120	5040	5040	5040	5040	0
524	20240228	113900	88740120	5040	5040	5040	5040	0
525	20240228	113800	88740120	5040	5040	5040	5040	0
526	20240228	113700	88740120	5040	5040	5040	5040	0
527	20240228	113600	88740120	5040	5040	5040	5040	0
528	20240228	113500	88740120	5040	5040	5040	5040	0
529	20240228	113400	88740120	5040	5040	5040	5040	0
530	20240228	113300	88740120	5040	5040	5040	5040	15
531	20240228	113200	88664520	5040	5040	5040	5040	2
532	20240228	113100	88654440	5010	5010	5010	5010	0
533	20240228	113000	88654440	5010	5010	5010	5010	0
534	20240228	112900	88654440	5010	5010	5010	5010	0
535	20240228	112800	88654440	5010	5010	5010	5010	0
536	20240228	112700	88654440	5010	5010	5010	5010	0
537	20240228	112600	88654440	5010	5010	5010	5010	0
538	20240228	112500	88654440	5010	5010	5010	5010	0
539	20240228	112400	88654440	5010	5010	5010	5010	0
540	20240228	112300	88654440	5010	5010	5010	5010	91
541	20240228	112200	88198530	5010	5010	5010	5010	24
542	20240228	112100	88078290	5010	5010	5010	5010	0
543	20240228	112000	88078290	5010	5020	5020	5010	11
544	20240228	111900	88023130	5020	5020	5020	5020	86
545	20240228	111800	87591410	5030	5030	5030	5030	0
546	20240228	111700	87591410	5030	5030	5030	5030	0
547	20240228	111600	87591410	5030	5030	5030	5030	239
548	20240228	111500	86389240	5030	5030	5030	5030	0
549	20240228	111400	86389240	5030	5030	5030	5030	0
550	20240228	111300	86389240	5030	5030	5030	5030	0
551	20240228	111200	86389240	5030	5030	5030	5030	0
552	20240228	111100	86389240	5030	5030	5030	5030	0
553	20240228	111000	86389240	5030	5030	5030	5030	0
554	20240228	110900	86389240	5030	5030	5030	5030	0
555	20240228	110800	86389240	5030	5030	5030	5030	941
556	20240228	110700	81656010	5020	5020	5020	5020	0
557	20240228	110600	81656010	5020	5030	5030	5020	72
558	20240228	110500	81293980	5020	5020	5020	5020	0
559	20240228	110400	81293980	5020	5020	5020	5020	0
560	20240228	110300	81293980	5020	5020	5020	5020	0
561	20240228	110200	81293980	5020	5020	5020	5020	0
562	20240228	110100	81293980	5020	5020	5020	5020	1
563	20240228	110000	81288960	5030	5040	5040	5030	150
564	20240228	105900	80533920	5040	5040	5040	5040	1
565	20240228	105800	80528880	5040	5040	5040	5040	0
566	20240228	105700	80528880	5040	5040	5040	5040	0
567	20240228	105600	80528880	5040	5040	5040	5040	1
568	20240228	105500	80523840	5040	5040	5040	5040	0
569	20240228	105400	80523840	5040	5040	5050	5040	316
570	20240228	105300	78931170	5040	5040	5040	5040	0
571	20240228	105200	78931170	5040	5040	5040	5040	1
572	20240228	105100	78926130	5040	5040	5040	5040	229
573	20240228	105000	77771970	5030	5030	5030	5030	0
574	20240228	104900	77771970	5030	5030	5030	5030	0
575	20240228	104800	77771970	5030	5040	5040	5030	75
576	20240228	104700	77394210	5050	5050	5050	5050	0
577	20240228	104600	77394210	5050	5050	5050	5050	0
578	20240228	104500	77394210	5050	5050	5050	5050	0
579	20240228	104400	77394210	5050	5050	5050	5050	0
580	20240228	104300	77394210	5050	5050	5050	5050	0
581	20240228	104200	77394210	5050	5050	5050	5050	1
582	20240228	104100	77389160	5020	5020	5020	5020	0
583	20240228	104000	77389160	5020	5020	5020	5020	0
584	20240228	103900	77389160	5020	5020	5020	5020	0
585	20240228	103800	77389160	5020	5020	5020	5020	95
586	20240228	103700	76912260	5040	5040	5040	5040	0
587	20240228	103600	76912260	5040	5040	5040	5040	10
588	20240228	103500	76861860	5040	5040	5040	5040	0
589	20240228	103400	76861860	5040	5040	5040	5040	0
590	20240228	103300	76861860	5040	5050	5050	5040	2715
591	20240228	103200	63178240	5050	5050	5050	5050	0
592	20240228	103100	63178240	5050	5050	5050	5050	22
593	20240228	103000	63067140	5050	5050	5050	5050	10
594	20240228	102900	63016640	5050	5050	5050	5050	0
595	20240228	102800	63016640	5050	5050	5050	5050	0
596	20240228	102700	63016640	5050	5050	5050	5050	21
597	20240228	102600	62910590	5050	5050	5050	5050	77
598	20240228	102500	62521740	5040	5040	5040	5040	0
599	20240228	102400	62521740	5040	5040	5040	5040	696
600	20240228	102300	59013900	5040	5040	5040	5040	0
601	20240228	102200	59013900	5040	5040	5040	5040	0
602	20240228	102100	59013900	5040	5040	5040	5040	850
603	20240228	102000	54729900	5030	5030	5030	5030	0
604	20240228	101900	54729900	5030	5030	5030	5030	0
605	20240228	101800	54729900	5030	5030	5030	5030	0
606	20240228	101700	54729900	5030	5030	5030	5030	0
607	20240228	101600	54729900	5030	5030	5030	5030	0
608	20240228	101500	54729900	5030	5030	5030	5030	0
609	20240228	101400	54729900	5030	5030	5030	5030	150
610	20240228	101300	53975400	5030	5030	5030	5030	0
611	20240228	101200	53975400	5030	5040	5040	5030	300
612	20240228	101100	52465400	5050	5050	5050	5050	0
613	20240228	101000	52465400	5050	5040	5050	5040	1264
614	20240228	100900	46093080	5040	5040	5040	5040	0
615	20240228	100800	46093080	5040	5040	5040	5040	0
616	20240228	100700	46093080	5040	5040	5040	5040	0
617	20240228	100600	46093080	5040	5040	5040	5040	0
618	20240228	100500	46093080	5040	5040	5040	5040	0
619	20240228	100400	46093080	5040	5040	5040	5040	2
620	20240228	100300	46083000	5020	5040	5040	5020	1005
621	20240228	100200	41019790	5040	5030	5040	5030	31
622	20240228	100100	40863850	5030	5030	5030	5020	39
623	20240228	100000	40667900	5030	5030	5030	5030	253
624	20240228	095900	39395310	5040	5040	5040	5040	0
625	20240228	095800	39395310	5040	5040	5040	5040	0
626	20240228	095700	39395310	5040	5040	5040	5040	0
627	20240228	095600	39395310	5040	5040	5040	5040	0
628	20240228	095500	39395310	5040	5040	5040	5040	0
629	20240228	095400	39395310	5040	5040	5040	5040	0
630	20240228	095300	39395310	5040	5040	5040	5040	853
631	20240228	095200	35096190	5040	5040	5040	5040	0
632	20240228	095100	35096190	5040	5040	5040	5040	2394
633	20240228	095000	23030430	5040	5040	5040	5040	287
634	20240228	094900	21583950	5040	5040	5040	5040	0
635	20240228	094800	21583950	5040	5040	5040	5040	0
636	20240228	094700	21583950	5040	5040	5040	5040	0
637	20240228	094600	21583950	5040	5040	5040	5040	0
638	20240228	094500	21583950	5040	5040	5040	5040	0
639	20240228	094400	21583950	5040	5040	5040	5040	1
640	20240228	094300	21578910	5040	5040	5040	5040	0
641	20240228	094200	21578910	5040	5040	5040	5040	0
642	20240228	094100	21578910	5040	5040	5040	5040	0
643	20240228	094000	21578910	5040	5040	5040	5040	1003
644	20240228	093900	16523790	5030	5030	5030	5030	1
645	20240228	093800	16518760	5040	5040	5040	5040	3
646	20240228	093700	16503640	5040	5040	5040	5040	0
647	20240228	093600	16503640	5040	5040	5040	5040	0
648	20240228	093500	16503640	5040	5040	5040	5040	1
649	20240228	093400	16498600	5030	5030	5030	5030	0
650	20240228	093300	16498600	5030	5030	5030	5030	1
651	20240228	093200	16493570	5020	5020	5020	5020	1140
652	20240228	093100	10770770	5020	5020	5020	5020	401
653	20240228	093000	8757750	5030	5030	5030	5030	11
654	20240228	092900	8702420	5030	5030	5030	5030	5
655	20240228	092800	8677270	5030	5030	5030	5030	0
656	20240228	092700	8677270	5030	5030	5030	5030	5
657	20240228	092600	8652120	5040	5040	5040	5040	7
658	20240228	092500	8616840	5040	5040	5040	5040	0
659	20240228	092400	8616840	5040	5040	5040	5040	0
660	20240228	092300	8616840	5040	5040	5040	5040	0
661	20240228	092200	8616840	5040	5040	5040	5040	0
662	20240228	092100	8616840	5040	5040	5040	5040	0
663	20240228	092000	8616840	5040	5040	5040	5040	0
664	20240228	091900	8616840	5040	5040	5040	5040	0
665	20240228	091800	8616840	5040	5040	5040	5040	105
666	20240228	091700	8087640	5040	5040	5040	5040	5
667	20240228	091600	8062440	5040	5040	5040	5040	25
668	20240228	091500	7936440	5040	5030	5040	5030	1001
669	20240228	091400	2891410	5040	5040	5040	5040	1
670	20240228	091300	2886370	5040	5040	5040	5040	0
671	20240228	091200	2886370	5040	5040	5040	5040	0
672	20240228	091100	2886370	5040	5040	5040	5040	0
673	20240228	091000	2886370	5040	5040	5040	5040	0
674	20240228	090900	2886370	5040	5040	5040	5040	1
675	20240228	090800	2881330	5040	5040	5040	5040	1
676	20240228	090700	2876290	5000	5000	5000	5000	0
677	20240228	090600	2876290	5000	5000	5000	5000	0
678	20240228	090500	2876290	5000	5010	5050	5000	370
679	20240228	090400	1015000	5000	5000	5000	5000	0
680	20240228	090300	1015000	5000	5000	5000	5000	0
681	20240228	090200	1015000	5000	5000	5000	5000	0
682	20240228	090100	1015000	5000	5000	5000	5000	0
683	20240228	090000	1015000	5000	5000	5000	5000	203