KissMeData/333620/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	210900	92589140	9140	9140	9140	9140	360
3	20240228	210800	92589140	9140	9140	9140	9140	0
4	20240228	210700	92589140	9140	9140	9140	9140	0
5	20240228	210600	92589140	9140	9140	9140	9140	0
6	20240228	210500	92589140	9140	9140	9140	9140	0
7	20240228	210400	92589140	9140	9140	9140	9140	0
8	20240228	210300	92589140	9140	9140	9140	9140	0
9	20240228	210200	92589140	9140	9140	9140	9140	0
10	20240228	210100	92589140	9140	9140	9140	9140	0
11	20240228	210000	92589140	9140	9140	9140	9140	0
12	20240228	205900	92589140	9140	9140	9140	9140	0
13	20240228	205800	92589140	9140	9140	9140	9140	0
14	20240228	205700	92589140	9140	9140	9140	9140	0
15	20240228	205600	92589140	9140	9140	9140	9140	0
16	20240228	205500	92589140	9140	9140	9140	9140	0
17	20240228	205400	92589140	9140	9140	9140	9140	0
18	20240228	205300	92589140	9140	9140	9140	9140	0
19	20240228	205200	92589140	9140	9140	9140	9140	0
20	20240228	205100	92589140	9140	9140	9140	9140	0
21	20240228	205000	92589140	9140	9140	9140	9140	0
22	20240228	204900	92589140	9140	9140	9140	9140	0
23	20240228	204800	92589140	9140	9140	9140	9140	0
24	20240228	204700	92589140	9140	9140	9140	9140	0
25	20240228	204600	92589140	9140	9140	9140	9140	0
26	20240228	204500	92589140	9140	9140	9140	9140	0
27	20240228	204400	92589140	9140	9140	9140	9140	0
28	20240228	204300	92589140	9140	9140	9140	9140	0
29	20240228	204200	92589140	9140	9140	9140	9140	0
30	20240228	204100	92589140	9140	9140	9140	9140	0
31	20240228	204000	92589140	9140	9140	9140	9140	0
32	20240228	203900	92589140	9140	9140	9140	9140	360
33	20240228	203800	92589140	9140	9140	9140	9140	0
34	20240228	203700	92589140	9140	9140	9140	9140	0
35	20240228	203600	92589140	9140	9140	9140	9140	0
36	20240228	203500	92589140	9140	9140	9140	9140	0
37	20240228	203400	92589140	9140	9140	9140	9140	0
38	20240228	203300	92589140	9140	9140	9140	9140	0
39	20240228	203200	92589140	9140	9140	9140	9140	0
40	20240228	203100	92589140	9140	9140	9140	9140	0
41	20240228	203000	92589140	9140	9140	9140	9140	0
42	20240228	202900	92589140	9140	9140	9140	9140	0
43	20240228	202800	92589140	9140	9140	9140	9140	0
44	20240228	202700	92589140	9140	9140	9140	9140	0
45	20240228	202600	92589140	9140	9140	9140	9140	0
46	20240228	202500	92589140	9140	9140	9140	9140	0
47	20240228	202400	92589140	9140	9140	9140	9140	0
48	20240228	202300	92589140	9140	9140	9140	9140	0
49	20240228	202200	92589140	9140	9140	9140	9140	0
50	20240228	202100	92589140	9140	9140	9140	9140	0
51	20240228	202000	92589140	9140	9140	9140	9140	0
52	20240228	201900	92589140	9140	9140	9140	9140	0
53	20240228	201800	92589140	9140	9140	9140	9140	0
54	20240228	201700	92589140	9140	9140	9140	9140	0
55	20240228	201600	92589140	9140	9140	9140	9140	0
56	20240228	201500	92589140	9140	9140	9140	9140	0
57	20240228	201400	92589140	9140	9140	9140	9140	0
58	20240228	201300	92589140	9140	9140	9140	9140	0
59	20240228	201200	92589140	9140	9140	9140	9140	0
60	20240228	201100	92589140	9140	9140	9140	9140	0
61	20240228	201000	92589140	9140	9140	9140	9140	0
62	20240228	200900	92589140	9140	9140	9140	9140	360
63	20240228	200800	92589140	9140	9140	9140	9140	0
64	20240228	200700	92589140	9140	9140	9140	9140	0
65	20240228	200600	92589140	9140	9140	9140	9140	0
66	20240228	200500	92589140	9140	9140	9140	9140	0
67	20240228	200400	92589140	9140	9140	9140	9140	0
68	20240228	200300	92589140	9140	9140	9140	9140	0
69	20240228	200200	92589140	9140	9140	9140	9140	0
70	20240228	200100	92589140	9140	9140	9140	9140	0
71	20240228	200000	92589140	9140	9140	9140	9140	0
72	20240228	195900	92589140	9140	9140	9140	9140	0
73	20240228	195800	92589140	9140	9140	9140	9140	0
74	20240228	195700	92589140	9140	9140	9140	9140	0
75	20240228	195600	92589140	9140	9140	9140	9140	0
76	20240228	195500	92589140	9140	9140	9140	9140	0
77	20240228	195400	92589140	9140	9140	9140	9140	0
78	20240228	195300	92589140	9140	9140	9140	9140	0
79	20240228	195200	92589140	9140	9140	9140	9140	0
80	20240228	195100	92589140	9140	9140	9140	9140	0
81	20240228	195000	92589140	9140	9140	9140	9140	0
82	20240228	194900	92589140	9140	9140	9140	9140	0
83	20240228	194800	92589140	9140	9140	9140	9140	0
84	20240228	194700	92589140	9140	9140	9140	9140	0
85	20240228	194600	92589140	9140	9140	9140	9140	0
86	20240228	194500	92589140	9140	9140	9140	9140	0
87	20240228	194400	92589140	9140	9140	9140	9140	0
88	20240228	194300	92589140	9140	9140	9140	9140	0
89	20240228	194200	92589140	9140	9140	9140	9140	0
90	20240228	194100	92589140	9140	9140	9140	9140	0
91	20240228	194000	92589140	9140	9140	9140	9140	0
92	20240228	193900	92589140	9140	9140	9140	9140	360
93	20240228	193800	92589140	9140	9140	9140	9140	0
94	20240228	193700	92589140	9140	9140	9140	9140	0
95	20240228	193600	92589140	9140	9140	9140	9140	0
96	20240228	193500	92589140	9140	9140	9140	9140	0
97	20240228	193400	92589140	9140	9140	9140	9140	0
98	20240228	193300	92589140	9140	9140	9140	9140	0
99	20240228	193200	92589140	9140	9140	9140	9140	0
100	20240228	193100	92589140	9140	9140	9140	9140	0
101	20240228	193000	92589140	9140	9140	9140	9140	0
102	20240228	192900	92589140	9140	9140	9140	9140	0
103	20240228	192800	92589140	9140	9140	9140	9140	0
104	20240228	192700	92589140	9140	9140	9140	9140	0
105	20240228	192600	92589140	9140	9140	9140	9140	0
106	20240228	192500	92589140	9140	9140	9140	9140	0
107	20240228	192400	92589140	9140	9140	9140	9140	0
108	20240228	192300	92589140	9140	9140	9140	9140	0
109	20240228	192200	92589140	9140	9140	9140	9140	0
110	20240228	192100	92589140	9140	9140	9140	9140	0
111	20240228	192000	92589140	9140	9140	9140	9140	0
112	20240228	191900	92589140	9140	9140	9140	9140	0
113	20240228	191800	92589140	9140	9140	9140	9140	0
114	20240228	191700	92589140	9140	9140	9140	9140	0
115	20240228	191600	92589140	9140	9140	9140	9140	0
116	20240228	191500	92589140	9140	9140	9140	9140	0
117	20240228	191400	92589140	9140	9140	9140	9140	0
118	20240228	191300	92589140	9140	9140	9140	9140	0
119	20240228	191200	92589140	9140	9140	9140	9140	0
120	20240228	191100	92589140	9140	9140	9140	9140	0
121	20240228	191000	92589140	9140	9140	9140	9140	0
122	20240228	190900	92589140	9140	9140	9140	9140	360
123	20240228	190800	92589140	9140	9140	9140	9140	0
124	20240228	190700	92589140	9140	9140	9140	9140	0
125	20240228	190600	92589140	9140	9140	9140	9140	0
126	20240228	190500	92589140	9140	9140	9140	9140	0
127	20240228	190400	92589140	9140	9140	9140	9140	0
128	20240228	190300	92589140	9140	9140	9140	9140	0
129	20240228	190200	92589140	9140	9140	9140	9140	0
130	20240228	190100	92589140	9140	9140	9140	9140	0
131	20240228	190000	92589140	9140	9140	9140	9140	0
132	20240228	185900	92589140	9140	9140	9140	9140	0
133	20240228	185800	92589140	9140	9140	9140	9140	0
134	20240228	185700	92589140	9140	9140	9140	9140	0
135	20240228	185600	92589140	9140	9140	9140	9140	0
136	20240228	185500	92589140	9140	9140	9140	9140	0
137	20240228	185400	92589140	9140	9140	9140	9140	0
138	20240228	185300	92589140	9140	9140	9140	9140	0
139	20240228	185200	92589140	9140	9140	9140	9140	0
140	20240228	185100	92589140	9140	9140	9140	9140	0
141	20240228	185000	92589140	9140	9140	9140	9140	0
142	20240228	184900	92589140	9140	9140	9140	9140	0
143	20240228	184800	92589140	9140	9140	9140	9140	0
144	20240228	184700	92589140	9140	9140	9140	9140	0
145	20240228	184600	92589140	9140	9140	9140	9140	0
146	20240228	184500	92589140	9140	9140	9140	9140	0
147	20240228	184400	92589140	9140	9140	9140	9140	0
148	20240228	184300	92589140	9140	9140	9140	9140	0
149	20240228	184200	92589140	9140	9140	9140	9140	0
150	20240228	184100	92589140	9140	9140	9140	9140	0
151	20240228	184000	92589140	9140	9140	9140	9140	0
152	20240228	183900	92589140	9140	9140	9140	9140	360
153	20240228	183800	92589140	9140	9140	9140	9140	0
154	20240228	183700	92589140	9140	9140	9140	9140	0
155	20240228	183600	92589140	9140	9140	9140	9140	0
156	20240228	183500	92589140	9140	9140	9140	9140	0
157	20240228	183400	92589140	9140	9140	9140	9140	0
158	20240228	183300	92589140	9140	9140	9140	9140	0
159	20240228	183200	92589140	9140	9140	9140	9140	0
160	20240228	183100	92589140	9140	9140	9140	9140	0
161	20240228	183000	92589140	9140	9140	9140	9140	0
162	20240228	182900	92589140	9140	9140	9140	9140	0
163	20240228	182800	92589140	9140	9140	9140	9140	0
164	20240228	182700	92589140	9140	9140	9140	9140	0
165	20240228	182600	92589140	9140	9140	9140	9140	0
166	20240228	182500	92589140	9140	9140	9140	9140	0
167	20240228	182400	92589140	9140	9140	9140	9140	0
168	20240228	182300	92589140	9140	9140	9140	9140	0
169	20240228	182200	92589140	9140	9140	9140	9140	0
170	20240228	182100	92589140	9140	9140	9140	9140	0
171	20240228	182000	92589140	9140	9140	9140	9140	0
172	20240228	181900	92589140	9140	9140	9140	9140	0
173	20240228	181800	92589140	9140	9140	9140	9140	0
174	20240228	181700	92589140	9140	9140	9140	9140	0
175	20240228	181600	92589140	9140	9140	9140	9140	0
176	20240228	181500	92589140	9140	9140	9140	9140	0
177	20240228	181400	92589140	9140	9140	9140	9140	0
178	20240228	181300	92589140	9140	9140	9140	9140	0
179	20240228	181200	92589140	9140	9140	9140	9140	0
180	20240228	181100	92589140	9140	9140	9140	9140	0
181	20240228	181000	92589140	9140	9140	9140	9140	0
182	20240228	180900	92589140	9140	9140	9140	9140	360
183	20240228	180800	92589140	9140	9140	9140	9140	0
184	20240228	180700	92589140	9140	9140	9140	9140	0
185	20240228	180600	92589140	9140	9140	9140	9140	0
186	20240228	180500	92589140	9140	9140	9140	9140	0
187	20240228	180400	92589140	9140	9140	9140	9140	0
188	20240228	180300	92589140	9140	9140	9140	9140	0
189	20240228	180200	92589140	9140	9140	9140	9140	0
190	20240228	180100	92589140	9140	9140	9140	9140	0
191	20240228	180000	92589140	9140	9140	9140	9140	0
192	20240228	175900	92589140	9140	9140	9140	9140	0
193	20240228	175800	92589140	9140	9140	9140	9140	0
194	20240228	175700	92589140	9140	9140	9140	9140	0
195	20240228	175600	92589140	9140	9140	9140	9140	0
196	20240228	175500	92589140	9140	9140	9140	9140	0
197	20240228	175400	92589140	9140	9140	9140	9140	0
198	20240228	175300	92589140	9140	9140	9140	9140	0
199	20240228	175200	92589140	9140	9140	9140	9140	0
200	20240228	175100	92589140	9140	9140	9140	9140	0
201	20240228	175000	92589140	9140	9140	9140	9140	0
202	20240228	174900	92589140	9140	9140	9140	9140	0
203	20240228	174800	92589140	9140	9140	9140	9140	0
204	20240228	174700	92589140	9140	9140	9140	9140	0
205	20240228	174600	92589140	9140	9140	9140	9140	0
206	20240228	174500	92589140	9140	9140	9140	9140	0
207	20240228	174400	92589140	9140	9140	9140	9140	0
208	20240228	174300	92589140	9140	9140	9140	9140	0
209	20240228	174200	92589140	9140	9140	9140	9140	0
210	20240228	174100	92589140	9140	9140	9140	9140	0
211	20240228	174000	92589140	9140	9140	9140	9140	0
212	20240228	173900	92589140	9140	9140	9140	9140	360
213	20240228	173800	92589140	9140	9140	9140	9140	0
214	20240228	173700	92589140	9140	9140	9140	9140	0
215	20240228	173600	92589140	9140	9140	9140	9140	0
216	20240228	173500	92589140	9140	9140	9140	9140	0
217	20240228	173400	92589140	9140	9140	9140	9140	0
218	20240228	173300	92589140	9140	9140	9140	9140	0
219	20240228	173200	92589140	9140	9140	9140	9140	0
220	20240228	173100	92589140	9140	9140	9140	9140	0
221	20240228	173000	92589140	9140	9140	9140	9140	0
222	20240228	172900	92589140	9140	9140	9140	9140	0
223	20240228	172800	92589140	9140	9140	9140	9140	0
224	20240228	172700	92589140	9140	9140	9140	9140	0
225	20240228	172600	92589140	9140	9140	9140	9140	0
226	20240228	172500	92589140	9140	9140	9140	9140	0
227	20240228	172400	92589140	9140	9140	9140	9140	0
228	20240228	172300	92589140	9140	9140	9140	9140	0
229	20240228	172200	92589140	9140	9140	9140	9140	0
230	20240228	172100	92589140	9140	9140	9140	9140	0
231	20240228	172000	92589140	9140	9140	9140	9140	0
232	20240228	171900	92589140	9140	9140	9140	9140	0
233	20240228	171800	92589140	9140	9140	9140	9140	0
234	20240228	171700	92589140	9140	9140	9140	9140	0
235	20240228	171600	92589140	9140	9140	9140	9140	0
236	20240228	171500	92589140	9140	9140	9140	9140	0
237	20240228	171400	92589140	9140	9140	9140	9140	0
238	20240228	171300	92589140	9140	9140	9140	9140	0
239	20240228	171200	92589140	9140	9140	9140	9140	0
240	20240228	171100	92589140	9140	9140	9140	9140	0
241	20240228	171000	92589140	9140	9140	9140	9140	0
242	20240228	170900	92589140	9140	9140	9140	9140	360
243	20240228	170800	92589140	9140	9140	9140	9140	0
244	20240228	170700	92589140	9140	9140	9140	9140	0
245	20240228	170600	92589140	9140	9140	9140	9140	0
246	20240228	170500	92589140	9140	9140	9140	9140	0
247	20240228	170400	92589140	9140	9140	9140	9140	0
248	20240228	170300	92589140	9140	9140	9140	9140	0
249	20240228	170200	92589140	9140	9140	9140	9140	0
250	20240228	170100	92589140	9140	9140	9140	9140	0
251	20240228	170000	92589140	9140	9140	9140	9140	0
252	20240228	165900	92589140	9140	9140	9140	9140	0
253	20240228	165800	92589140	9140	9140	9140	9140	0
254	20240228	165700	92589140	9140	9140	9140	9140	0
255	20240228	165600	92589140	9140	9140	9140	9140	0
256	20240228	165500	92589140	9140	9140	9140	9140	0
257	20240228	165400	92589140	9140	9140	9140	9140	0
258	20240228	165300	92589140	9140	9140	9140	9140	0
259	20240228	165200	92589140	9140	9140	9140	9140	0
260	20240228	165100	92589140	9140	9140	9140	9140	0
261	20240228	165000	92589140	9140	9140	9140	9140	0
262	20240228	164900	92589140	9140	9140	9140	9140	0
263	20240228	164800	92589140	9140	9140	9140	9140	0
264	20240228	164700	92589140	9140	9140	9140	9140	0
265	20240228	164600	92589140	9140	9140	9140	9140	0
266	20240228	164500	92589140	9140	9140	9140	9140	0
267	20240228	164400	92589140	9140	9140	9140	9140	0
268	20240228	164300	92589140	9140	9140	9140	9140	0
269	20240228	164200	92589140	9140	9140	9140	9140	0
270	20240228	164100	92589140	9140	9140	9140	9140	0
271	20240228	164000	92589140	9140	9140	9140	9140	0
272	20240228	163900	92589140	9140	9140	9140	9140	360
273	20240228	163800	92589140	9140	9140	9140	9140	0
274	20240228	163700	92589140	9140	9140	9140	9140	0
275	20240228	163600	92589140	9140	9140	9140	9140	0
276	20240228	163500	92589140	9140	9140	9140	9140	0
277	20240228	163400	92589140	9140	9140	9140	9140	0
278	20240228	163300	92589140	9140	9140	9140	9140	0
279	20240228	163200	92589140	9140	9140	9140	9140	0
280	20240228	163100	92589140	9140	9140	9140	9140	0
281	20240228	163000	92589140	9140	9140	9140	9140	0
282	20240228	162900	92589140	9140	9140	9140	9140	0
283	20240228	162800	92589140	9140	9140	9140	9140	0
284	20240228	162700	92589140	9140	9140	9140	9140	0
285	20240228	162600	92589140	9140	9140	9140	9140	0
286	20240228	162500	92589140	9140	9140	9140	9140	0
287	20240228	162400	92589140	9140	9140	9140	9140	0
288	20240228	162300	92589140	9140	9140	9140	9140	0
289	20240228	162200	92589140	9140	9140	9140	9140	0
290	20240228	162100	92589140	9140	9140	9140	9140	0
291	20240228	162000	92589140	9140	9140	9140	9140	0
292	20240228	161900	92589140	9140	9140	9140	9140	0
293	20240228	161800	92589140	9140	9140	9140	9140	0
294	20240228	161700	92589140	9140	9140	9140	9140	0
295	20240228	161600	92589140	9140	9140	9140	9140	0
296	20240228	161500	92589140	9140	9140	9140	9140	0
297	20240228	161400	92589140	9140	9140	9140	9140	0
298	20240228	161300	92589140	9140	9140	9140	9140	0
299	20240228	161200	92589140	9140	9140	9140	9140	0
300	20240228	161100	92589140	9140	9140	9140	9140	0
301	20240228	161000	92589140	9140	9140	9140	9140	0
302	20240228	160900	92589140	9140	9140	9140	9140	360
303	20240228	160800	92589140	9140	9140	9140	9140	0
304	20240228	160700	92589140	9140	9140	9140	9140	0
305	20240228	160600	92589140	9140	9140	9140	9140	0
306	20240228	160500	92589140	9140	9140	9140	9140	0
307	20240228	160400	92589140	9140	9140	9140	9140	0
308	20240228	160300	92589140	9140	9140	9140	9140	0
309	20240228	160200	92589140	9140	9140	9140	9140	0
310	20240228	160100	92589140	9140	9140	9140	9140	0
311	20240228	160000	92589140	9140	9140	9140	9140	0
312	20240228	155900	92589140	9140	9140	9140	9140	0
313	20240228	155800	92589140	9140	9140	9140	9140	0
314	20240228	155700	92589140	9140	9140	9140	9140	0
315	20240228	155600	92589140	9140	9140	9140	9140	0
316	20240228	155500	92589140	9140	9140	9140	9140	0
317	20240228	155400	92589140	9140	9140	9140	9140	0
318	20240228	155300	92589140	9140	9140	9140	9140	0
319	20240228	155200	92589140	9140	9140	9140	9140	0
320	20240228	155100	92589140	9140	9140	9140	9140	0
321	20240228	155000	92589140	9140	9140	9140	9140	0
322	20240228	154900	92589140	9140	9140	9140	9140	0
323	20240228	154800	92589140	9140	9140	9140	9140	0
324	20240228	154700	92589140	9140	9140	9140	9140	0
325	20240228	154600	92589140	9140	9140	9140	9140	0
326	20240228	154500	92589140	9140	9140	9140	9140	0
327	20240228	154400	92589140	9140	9140	9140	9140	0
328	20240228	154300	92589140	9140	9140	9140	9140	0
329	20240228	154200	92589140	9140	9140	9140	9140	0
330	20240228	154100	92589140	9140	9140	9140	9140	0
331	20240228	154000	92589140	9140	9140	9140	9140	0
332	20240228	153900	92589140	9140	9140	9140	9140	360
333	20240228	153800	92589140	9140	9140	9140	9140	0
334	20240228	153700	92589140	9140	9140	9140	9140	0
335	20240228	153600	92589140	9140	9140	9140	9140	0
336	20240228	153500	92589140	9140	9140	9140	9140	0
337	20240228	153400	92589140	9140	9140	9140	9140	0
338	20240228	153300	92589140	9140	9140	9140	9140	0
339	20240228	153200	92589140	9140	9140	9140	9140	0
340	20240228	153100	92589140	9140	9140	9140	9140	0
341	20240228	153000	92589140	9140	9140	9140	9140	360
342	20240228	152900	89298740	9160	9160	9160	9160	0
343	20240228	152800	89298740	9160	9160	9160	9160	0
344	20240228	152700	89298740	9160	9160	9160	9160	0
345	20240228	152600	89298740	9160	9160	9160	9160	0
346	20240228	152500	89298740	9160	9160	9160	9160	0
347	20240228	152400	89298740	9160	9160	9160	9160	0
348	20240228	152300	89298740	9160	9160	9160	9160	0
349	20240228	152200	89298740	9160	9160	9160	9160	0
350	20240228	152100	89298740	9160	9160	9160	9160	0
351	20240228	152000	89298740	9160	9160	9160	9160	0
352	20240228	151900	89298740	9160	9160	9160	9160	0
353	20240228	151800	89298740	9160	9160	9160	9160	0
354	20240228	151700	89298740	9160	9160	9160	9160	0
355	20240228	151600	89298740	9160	9160	9160	9160	1
356	20240228	151500	89289580	9160	9160	9160	9160	0
357	20240228	151400	89289580	9160	9160	9160	9160	0
358	20240228	151300	89289580	9160	9160	9160	9160	0
359	20240228	151200	89289580	9160	9160	9160	9160	0
360	20240228	151100	89289580	9160	9160	9160	9160	0
361	20240228	151000	89289580	9160	9160	9160	9160	0
362	20240228	150900	89289580	9160	9160	9160	9160	1
363	20240228	150800	89280420	9150	9150	9150	9150	0
364	20240228	150700	89280420	9150	9150	9150	9150	0
365	20240228	150600	89280420	9150	9150	9150	9150	0
366	20240228	150500	89280420	9150	9150	9150	9150	11
367	20240228	150400	89179770	9140	9140	9140	9140	0
368	20240228	150300	89179770	9140	9140	9140	9140	1
369	20240228	150200	89170630	9140	9140	9140	9140	7
370	20240228	150100	89106650	9140	9150	9150	9140	240
371	20240228	150000	86913030	9150	9150	9150	9150	0
372	20240228	145900	86913030	9150	9150	9150	9150	0
373	20240228	145800	86913030	9150	9150	9150	9150	69
374	20240228	145700	86281680	9150	9150	9150	9150	1
375	20240228	145600	86272530	9140	9140	9140	9140	5
376	20240228	145500	86226830	9140	9140	9140	9140	0
377	20240228	145400	86226830	9140	9140	9140	9140	0
378	20240228	145300	86226830	9140	9140	9140	9140	9
379	20240228	145200	86144570	9150	9140	9150	9140	77
380	20240228	145100	85440690	9140	9140	9140	9140	324
381	20240228	145000	82479330	9140	9140	9140	9140	0
382	20240228	144900	82479330	9140	9140	9140	9140	0
383	20240228	144800	82479330	9140	9140	9140	9140	2
384	20240228	144700	82461050	9150	9150	9150	9150	547
385	20240228	144600	77456000	9160	9160	9160	9160	5
386	20240228	144500	77410200	9160	9160	9160	9160	0
387	20240228	144400	77410200	9160	9160	9160	9160	0
388	20240228	144300	77410200	9160	9160	9160	9160	0
389	20240228	144200	77410200	9160	9160	9160	9160	0
390	20240228	144100	77410200	9160	9160	9160	9160	0
391	20240228	144000	77410200	9160	9160	9160	9160	2
392	20240228	143900	77391880	9150	9150	9150	9150	0
393	20240228	143800	77391880	9150	9170	9170	9150	37
394	20240228	143700	77052630	9170	9170	9170	9170	1
395	20240228	143600	77043460	9170	9170	9170	9170	0
396	20240228	143500	77043460	9170	9170	9170	9170	446
397	20240228	143400	72953640	9170	9170	9170	9170	0
398	20240228	143300	72953640	9170	9170	9170	9170	0
399	20240228	143200	72953640	9170	9170	9170	9170	0
400	20240228	143100	72953640	9170	9170	9170	9170	0
401	20240228	143000	72953640	9170	9170	9170	9170	0
402	20240228	142900	72953640	9170	9170	9170	9170	0
403	20240228	142800	72953640	9170	9170	9170	9170	0
404	20240228	142700	72953640	9170	9170	9170	9170	0
405	20240228	142600	72953640	9170	9170	9170	9170	18
406	20240228	142500	72788580	9170	9170	9170	9170	0
407	20240228	142400	72788580	9170	9170	9170	9170	0
408	20240228	142300	72788580	9170	9170	9170	9170	1
409	20240228	142200	72779410	9170	9170	9170	9170	0
410	20240228	142100	72779410	9170	9170	9170	9170	0
411	20240228	142000	72779410	9170	9170	9170	9170	0
412	20240228	141900	72779410	9170	9170	9170	9170	0
413	20240228	141800	72779410	9170	9170	9170	9170	1
414	20240228	141700	72770240	9150	9150	9150	9150	0
415	20240228	141600	72770240	9150	9160	9160	9150	130
416	20240228	141500	71580620	9170	9170	9170	9170	0
417	20240228	141400	71580620	9170	9170	9170	9170	0
418	20240228	141300	71580620	9170	9170	9170	9170	0
419	20240228	141200	71580620	9170	9170	9170	9170	1
420	20240228	141100	71571450	9170	9170	9170	9170	0
421	20240228	141000	71571450	9170	9170	9170	9170	0
422	20240228	140900	71571450	9170	9170	9170	9170	0
423	20240228	140800	71571450	9170	9170	9170	9170	0
424	20240228	140700	71571450	9170	9170	9170	9170	0
425	20240228	140600	71571450	9170	9170	9170	9170	0
426	20240228	140500	71571450	9170	9170	9170	9170	0
427	20240228	140400	71571450	9170	9170	9170	9170	0
428	20240228	140300	71571450	9170	9170	9170	9170	0
429	20240228	140200	71571450	9170	9170	9170	9170	0
430	20240228	140100	71571450	9170	9170	9170	9170	0
431	20240228	140000	71571450	9170	9170	9170	9170	0
432	20240228	135900	71571450	9170	9170	9170	9170	0
433	20240228	135800	71571450	9170	9170	9170	9170	0
434	20240228	135700	71571450	9170	9170	9170	9170	0
435	20240228	135600	71571450	9170	9170	9170	9170	0
436	20240228	135500	71571450	9170	9170	9170	9170	50
437	20240228	135400	71112950	9180	9180	9180	9180	0
438	20240228	135300	71112950	9180	9180	9180	9180	0
439	20240228	135200	71112950	9180	9180	9180	9180	0
440	20240228	135100	71112950	9180	9180	9180	9180	0
441	20240228	135000	71112950	9180	9180	9180	9180	0
442	20240228	134900	71112950	9180	9180	9180	9180	0
443	20240228	134800	71112950	9180	9180	9180	9180	0
444	20240228	134700	71112950	9180	9180	9180	9180	0
445	20240228	134600	71112950	9180	9180	9180	9180	0
446	20240228	134500	71112950	9180	9180	9180	9180	0
447	20240228	134400	71112950	9180	9180	9180	9180	0
448	20240228	134300	71112950	9180	9180	9180	9180	0
449	20240228	134200	71112950	9180	9180	9180	9180	0
450	20240228	134100	71112950	9180	9170	9180	9170	3
451	20240228	134000	71085430	9170	9150	9170	9150	2
452	20240228	133900	71067110	9150	9150	9150	9150	0
453	20240228	133800	71067110	9150	9150	9150	9150	0
454	20240228	133700	71067110	9150	9150	9150	9150	0
455	20240228	133600	71067110	9150	9160	9160	9150	185
456	20240228	133500	69373740	9170	9170	9170	9170	4
457	20240228	133400	69337060	9170	9170	9170	9170	0
458	20240228	133300	69337060	9170	9170	9170	9170	1
459	20240228	133200	69327890	9180	9180	9180	9180	0
460	20240228	133100	69327890	9180	9180	9180	9180	108
461	20240228	133000	68336450	9180	9180	9180	9180	0
462	20240228	132900	68336450	9180	9180	9180	9180	0
463	20240228	132800	68336450	9180	9180	9180	9180	0
464	20240228	132700	68336450	9180	9180	9180	9180	0
465	20240228	132600	68336450	9180	9180	9180	9180	0
466	20240228	132500	68336450	9180	9180	9180	9180	0
467	20240228	132400	68336450	9180	9180	9180	9180	0
468	20240228	132300	68336450	9180	9180	9180	9180	0
469	20240228	132200	68336450	9180	9180	9180	9180	0
470	20240228	132100	68336450	9180	9180	9180	9180	0
471	20240228	132000	68336450	9180	9180	9180	9180	0
472	20240228	131900	68336450	9180	9180	9180	9180	0
473	20240228	131800	68336450	9180	9180	9180	9180	0
474	20240228	131700	68336450	9180	9180	9180	9180	0
475	20240228	131600	68336450	9180	9180	9180	9180	10
476	20240228	131500	68244650	9180	9180	9180	9180	0
477	20240228	131400	68244650	9180	9180	9180	9180	0
478	20240228	131300	68244650	9180	9170	9180	9170	20
479	20240228	131200	68061240	9170	9170	9170	9170	0
480	20240228	131100	68061240	9170	9170	9170	9170	0
481	20240228	131000	68061240	9170	9170	9170	9170	0
482	20240228	130900	68061240	9170	9170	9170	9170	0
483	20240228	130800	68061240	9170	9170	9170	9170	2
484	20240228	130700	68042900	9170	9170	9170	9170	1
485	20240228	130600	68033730	9170	9170	9170	9170	0
486	20240228	130500	68033730	9170	9170	9170	9170	0
487	20240228	130400	68033730	9170	9170	9170	9170	0
488	20240228	130300	68033730	9170	9170	9170	9170	0
489	20240228	130200	68033730	9170	9150	9170	9150	2
490	20240228	130100	68015410	9170	9170	9170	9170	0
491	20240228	130000	68015410	9170	9170	9170	9170	0
492	20240228	125900	68015410	9170	9170	9170	9170	0
493	20240228	125800	68015410	9170	9170	9170	9170	0
494	20240228	125700	68015410	9170	9170	9170	9170	100
495	20240228	125600	67098410	9170	9170	9170	9170	0
496	20240228	125500	67098410	9170	9170	9170	9170	0
497	20240228	125400	67098410	9170	9170	9170	9170	0
498	20240228	125300	67098410	9170	9170	9170	9170	0
499	20240228	125200	67098410	9170	9170	9170	9170	1
500	20240228	125100	67089240	9160	9160	9160	9160	6
501	20240228	125000	67034280	9150	9150	9150	9150	0
502	20240228	124900	67034280	9150	9150	9150	9150	0
503	20240228	124800	67034280	9150	9150	9150	9150	7
504	20240228	124700	66970230	9150	9150	9150	9150	0
505	20240228	124600	66970230	9150	9150	9150	9150	1
506	20240228	124500	66961080	9140	9140	9140	9140	0
507	20240228	124400	66961080	9140	9140	9140	9140	0
508	20240228	124300	66961080	9140	9140	9140	9140	0
509	20240228	124200	66961080	9140	9140	9140	9140	0
510	20240228	124100	66961080	9140	9140	9140	9140	0
511	20240228	124000	66961080	9140	9140	9140	9140	0
512	20240228	123900	66961080	9140	9140	9140	9140	0
513	20240228	123800	66961080	9140	9140	9140	9140	0
514	20240228	123700	66961080	9140	9140	9140	9140	0
515	20240228	123600	66961080	9140	9140	9140	9140	0
516	20240228	123500	66961080	9140	9140	9140	9140	0
517	20240228	123400	66961080	9140	9140	9140	9140	0
518	20240228	123300	66961080	9140	9140	9140	9140	0
519	20240228	123200	66961080	9140	9140	9140	9140	0
520	20240228	123100	66961080	9140	9140	9140	9140	0
521	20240228	123000	66961080	9140	9140	9140	9140	0
522	20240228	122900	66961080	9140	9140	9140	9140	0
523	20240228	122800	66961080	9140	9140	9140	9140	0
524	20240228	122700	66961080	9140	9140	9140	9140	0
525	20240228	122600	66961080	9140	9140	9140	9140	0
526	20240228	122500	66961080	9140	9140	9140	9140	0
527	20240228	122400	66961080	9140	9140	9140	9140	0
528	20240228	122300	66961080	9140	9140	9140	9140	0
529	20240228	122200	66961080	9140	9140	9140	9140	0
530	20240228	122100	66961080	9140	9140	9140	9140	41
531	20240228	122000	66586340	9150	9150	9150	9150	0
532	20240228	121900	66586340	9150	9150	9150	9150	39
533	20240228	121800	66229490	9150	9150	9150	9150	0
534	20240228	121700	66229490	9150	9150	9150	9150	0
535	20240228	121600	66229490	9150	9150	9150	9150	0
536	20240228	121500	66229490	9150	9150	9150	9150	0
537	20240228	121400	66229490	9150	9150	9150	9150	0
538	20240228	121300	66229490	9150	9150	9150	9150	0
539	20240228	121200	66229490	9150	9150	9150	9150	0
540	20240228	121100	66229490	9150	9150	9150	9150	0
541	20240228	121000	66229490	9150	9150	9150	9150	0
542	20240228	120900	66229490	9150	9150	9150	9150	0
543	20240228	120800	66229490	9150	9150	9150	9150	0
544	20240228	120700	66229490	9150	9150	9150	9150	0
545	20240228	120600	66229490	9150	9160	9160	9150	22
546	20240228	120500	66028180	9170	9170	9170	9170	0
547	20240228	120400	66028180	9170	9170	9170	9170	0
548	20240228	120300	66028180	9170	9170	9170	9170	1
549	20240228	120200	66019010	9140	9140	9140	9140	0
550	20240228	120100	66019010	9140	9140	9140	9140	0
551	20240228	120000	66019010	9140	9140	9140	9140	0
552	20240228	115900	66019010	9140	9140	9140	9140	0
553	20240228	115800	66019010	9140	9140	9140	9140	0
554	20240228	115700	66019010	9140	9140	9140	9140	0
555	20240228	115600	66019010	9140	9140	9140	9140	0
556	20240228	115500	66019010	9140	9140	9140	9140	1
557	20240228	115400	66009870	9140	9140	9140	9140	0
558	20240228	115300	66009870	9140	9140	9140	9140	0
559	20240228	115200	66009870	9140	9140	9140	9140	0
560	20240228	115100	66009870	9140	9140	9140	9140	0
561	20240228	115000	66009870	9140	9140	9140	9140	0
562	20240228	114900	66009870	9140	9140	9140	9140	0
563	20240228	114800	66009870	9140	9140	9140	9140	0
564	20240228	114700	66009870	9140	9140	9140	9140	0
565	20240228	114600	66009870	9140	9140	9140	9140	0
566	20240228	114500	66009870	9140	9140	9140	9140	0
567	20240228	114400	66009870	9140	9140	9140	9140	150
568	20240228	114300	64638870	9140	9140	9140	9140	0
569	20240228	114200	64638870	9140	9140	9140	9140	0
570	20240228	114100	64638870	9140	9140	9140	9140	0
571	20240228	114000	64638870	9140	9140	9140	9140	0
572	20240228	113900	64638870	9140	9140	9140	9140	0
573	20240228	113800	64638870	9140	9140	9140	9140	0
574	20240228	113700	64638870	9140	9140	9140	9140	0
575	20240228	113600	64638870	9140	9140	9140	9140	0
576	20240228	113500	64638870	9140	9140	9140	9140	0
577	20240228	113400	64638870	9140	9140	9140	9140	0
578	20240228	113300	64638870	9140	9140	9140	9140	0
579	20240228	113200	64638870	9140	9140	9140	9140	0
580	20240228	113100	64638870	9140	9140	9140	9140	0
581	20240228	113000	64638870	9140	9140	9140	9140	0
582	20240228	112900	64638870	9140	9140	9140	9140	0
583	20240228	112800	64638870	9140	9140	9140	9140	0
584	20240228	112700	64638870	9140	9140	9140	9140	0
585	20240228	112600	64638870	9140	9140	9140	9140	0
586	20240228	112500	64638870	9140	9140	9140	9140	0
587	20240228	112400	64638870	9140	9140	9140	9140	0
588	20240228	112300	64638870	9140	9140	9140	9140	0
589	20240228	112200	64638870	9140	9140	9140	9140	0
590	20240228	112100	64638870	9140	9140	9140	9140	0
591	20240228	112000	64638870	9140	9140	9140	9140	20
592	20240228	111900	64456070	9130	9130	9130	9130	0
593	20240228	111800	64456070	9130	9130	9130	9130	0
594	20240228	111700	64456070	9130	9130	9130	9130	0
595	20240228	111600	64456070	9130	9130	9130	9130	0
596	20240228	111500	64456070	9130	9130	9130	9130	0
597	20240228	111400	64456070	9130	9130	9130	9130	0
598	20240228	111300	64456070	9130	9130	9130	9130	0
599	20240228	111200	64456070	9130	9130	9130	9130	0
600	20240228	111100	64456070	9130	9130	9130	9130	0
601	20240228	111000	64456070	9130	9130	9130	9130	0
602	20240228	110900	64456070	9130	9130	9130	9130	0
603	20240228	110800	64456070	9130	9150	9150	9130	500
604	20240228	110700	59886970	9230	9180	9230	9180	1300
605	20240228	110600	47896210	9180	9180	9180	9180	0
606	20240228	110500	47896210	9180	9180	9180	9180	0
607	20240228	110400	47896210	9180	9180	9180	9180	0
608	20240228	110300	47896210	9180	9180	9180	9180	0
609	20240228	110200	47896210	9180	9180	9180	9180	0
610	20240228	110100	47896210	9180	9180	9180	9180	0
611	20240228	110000	47896210	9180	9180	9180	9180	0
612	20240228	105900	47896210	9180	9180	9180	9180	0
613	20240228	105800	47896210	9180	9180	9180	9180	0
614	20240228	105700	47896210	9180	9180	9180	9180	0
615	20240228	105600	47896210	9180	9180	9180	9180	0
616	20240228	105500	47896210	9180	9180	9180	9180	0
617	20240228	105400	47896210	9180	9180	9180	9180	0
618	20240228	105300	47896210	9180	9180	9180	9180	0
619	20240228	105200	47896210	9180	9180	9180	9180	0
620	20240228	105100	47896210	9180	9180	9180	9180	0
621	20240228	105000	47896210	9180	9180	9180	9180	0
622	20240228	104900	47896210	9180	9180	9180	9180	2
623	20240228	104800	47877850	9140	9140	9140	9140	0
624	20240228	104700	47877850	9140	9140	9140	9140	0
625	20240228	104600	47877850	9140	9140	9140	9140	11
626	20240228	104500	47777310	9140	9140	9140	9140	0
627	20240228	104400	47777310	9140	9140	9140	9140	0
628	20240228	104300	47777310	9140	9140	9140	9140	0
629	20240228	104200	47777310	9140	9140	9140	9140	3
630	20240228	104100	47749890	9140	9140	9140	9140	0
631	20240228	104000	47749890	9140	9140	9140	9140	0
632	20240228	103900	47749890	9140	9140	9140	9140	0
633	20240228	103800	47749890	9140	9140	9140	9140	0
634	20240228	103700	47749890	9140	9140	9140	9140	0
635	20240228	103600	47749890	9140	9140	9140	9140	0
636	20240228	103500	47749890	9140	9140	9140	9140	0
637	20240228	103400	47749890	9140	9140	9140	9140	0
638	20240228	103300	47749890	9140	9140	9140	9140	0
639	20240228	103200	47749890	9140	9140	9140	9140	0
640	20240228	103100	47749890	9140	9140	9140	9140	0
641	20240228	103000	47749890	9140	9140	9140	9140	0
642	20240228	102900	47749890	9140	9140	9140	9140	2
643	20240228	102800	47731610	9140	9140	9140	9140	0
644	20240228	102700	47731610	9140	9140	9140	9140	0
645	20240228	102600	47731610	9140	9140	9140	9140	0
646	20240228	102500	47731610	9140	9140	9140	9140	0
647	20240228	102400	47731610	9140	9140	9140	9140	0
648	20240228	102300	47731610	9140	9140	9140	9140	0
649	20240228	102200	47731610	9140	9140	9140	9140	0
650	20240228	102100	47731610	9140	9140	9140	9140	0
651	20240228	102000	47731610	9140	9140	9140	9140	11
652	20240228	101900	47631070	9180	9180	9180	9180	0
653	20240228	101800	47631070	9180	9180	9180	9180	0
654	20240228	101700	47631070	9180	9140	9180	9130	806
655	20240228	101600	40269750	9130	9130	9130	9130	0
656	20240228	101500	40269750	9130	9130	9130	9130	0
657	20240228	101400	40269750	9130	9170	9170	9130	1502
658	20240228	101300	26532570	9220	9220	9220	9220	0
659	20240228	101200	26532570	9220	9220	9220	9220	0
660	20240228	101100	26532570	9220	9220	9220	9220	3
661	20240228	101000	26504910	9220	9220	9220	9220	0
662	20240228	100900	26504910	9220	9220	9220	9220	0
663	20240228	100800	26504910	9220	9220	9220	9220	0
664	20240228	100700	26504910	9220	9220	9220	9220	0
665	20240228	100600	26504910	9220	9220	9220	9220	2
666	20240228	100500	26486470	9220	9220	9220	9220	0
667	20240228	100400	26486470	9220	9220	9220	9220	1
668	20240228	100300	26477250	9170	9170	9170	9170	0
669	20240228	100200	26477250	9170	9170	9170	9170	0
670	20240228	100100	26477250	9170	9170	9170	9170	0
671	20240228	100000	26477250	9170	9170	9170	9170	0
672	20240228	095900	26477250	9170	9170	9170	9170	0
673	20240228	095800	26477250	9170	9170	9170	9170	0
674	20240228	095700	26477250	9170	9170	9170	9170	0
675	20240228	095600	26477250	9170	9180	9180	9170	300
676	20240228	095500	23723450	9180	9180	9180	9180	0
677	20240228	095400	23723450	9180	9180	9180	9180	0
678	20240228	095300	23723450	9180	9180	9180	9180	0
679	20240228	095200	23723450	9180	9180	9180	9180	1
680	20240228	095100	23714270	9230	9230	9230	9230	5
681	20240228	095000	23668120	9230	9230	9230	9230	0
682	20240228	094900	23668120	9230	9230	9230	9230	0
683	20240228	094800	23668120	9230	9230	9230	9230	1
684	20240228	094700	23658890	9190	9200	9230	9190	426
685	20240228	094600	19736620	9200	9200	9200	9200	0
686	20240228	094500	19736620	9200	9200	9200	9200	0
687	20240228	094400	19736620	9200	9200	9200	9200	304
688	20240228	094300	16939820	9200	9200	9200	9200	20
689	20240228	094200	16755820	9200	9200	9200	9200	200
690	20240228	094100	14915820	9230	9230	9230	9230	0
691	20240228	094000	14915820	9230	9230	9230	9230	2
692	20240228	093900	14897360	9230	9230	9230	9230	0
693	20240228	093800	14897360	9230	9230	9230	9230	0
694	20240228	093700	14897360	9230	9230	9230	9230	0
695	20240228	093600	14897360	9230	9230	9230	9230	0
696	20240228	093500	14897360	9230	9230	9230	9230	0
697	20240228	093400	14897360	9230	9230	9230	9230	0
698	20240228	093300	14897360	9230	9230	9230	9230	0
699	20240228	093200	14897360	9230	9230	9230	9230	0
700	20240228	093100	14897360	9230	9230	9230	9230	2
701	20240228	093000	14878900	9200	9200	9200	9200	0
702	20240228	092900	14878900	9200	9200	9200	9200	10
703	20240228	092800	14786900	9200	9200	9200	9200	0
704	20240228	092700	14786900	9200	9200	9200	9200	0
705	20240228	092600	14786900	9200	9200	9200	9200	89
706	20240228	092500	13968100	9200	9200	9200	9200	0
707	20240228	092400	13968100	9200	9180	9200	9180	157
708	20240228	092300	12524630	9160	9160	9160	9160	0
709	20240228	092200	12524630	9160	9160	9160	9160	73
710	20240228	092100	11855950	9140	9140	9140	9140	0
711	20240228	092000	11855950	9140	9140	9140	9140	0
712	20240228	091900	11855950	9140	9140	9140	9140	0
713	20240228	091800	11855950	9140	9140	9140	9140	0
714	20240228	091700	11855950	9140	9140	9140	9140	0
715	20240228	091600	11855950	9140	9140	9140	9140	0
716	20240228	091500	11855950	9140	9140	9140	9140	12
717	20240228	091400	11746270	9150	9150	9150	9150	0
718	20240228	091300	11746270	9150	9150	9150	9150	5
719	20240228	091200	11700520	9110	9110	9110	9110	30
720	20240228	091100	11427220	9110	9110	9110	9110	0
721	20240228	091000	11427220	9110	9110	9110	9110	54
722	20240228	090900	10935280	9190	9170	9190	9090	165
723	20240228	090800	9428290	9180	9170	9180	9170	119
724	20240228	090700	8336190	9170	9100	9170	9090	274
725	20240228	090600	5842710	9100	9120	9120	9100	200
726	20240228	090500	4022210	9110	9110	9110	9110	0
727	20240228	090400	4022210	9110	9110	9110	9110	0
728	20240228	090300	4022210	9110	9110	9110	9110	1
729	20240228	090200	4013100	9100	9100	9100	9100	0
730	20240228	090100	4013100	9100	9100	9100	9100	0
731	20240228	090000	4013100	9100	9100	9100	9100	441