KissMeData/354200/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211400	97551400	4460	4460	4460	4460	403
3	20240228	211300	97551400	4460	4460	4460	4460	0
4	20240228	211200	97551400	4460	4460	4460	4460	0
5	20240228	211100	97551400	4460	4460	4460	4460	0
6	20240228	211000	97551400	4460	4460	4460	4460	0
7	20240228	210900	97551400	4460	4460	4460	4460	0
8	20240228	210800	97551400	4460	4460	4460	4460	0
9	20240228	210700	97551400	4460	4460	4460	4460	0
10	20240228	210600	97551400	4460	4460	4460	4460	0
11	20240228	210500	97551400	4460	4460	4460	4460	0
12	20240228	210400	97551400	4460	4460	4460	4460	0
13	20240228	210300	97551400	4460	4460	4460	4460	0
14	20240228	210200	97551400	4460	4460	4460	4460	0
15	20240228	210100	97551400	4460	4460	4460	4460	0
16	20240228	210000	97551400	4460	4460	4460	4460	0
17	20240228	205900	97551400	4460	4460	4460	4460	0
18	20240228	205800	97551400	4460	4460	4460	4460	0
19	20240228	205700	97551400	4460	4460	4460	4460	0
20	20240228	205600	97551400	4460	4460	4460	4460	0
21	20240228	205500	97551400	4460	4460	4460	4460	0
22	20240228	205400	97551400	4460	4460	4460	4460	0
23	20240228	205300	97551400	4460	4460	4460	4460	0
24	20240228	205200	97551400	4460	4460	4460	4460	0
25	20240228	205100	97551400	4460	4460	4460	4460	0
26	20240228	205000	97551400	4460	4460	4460	4460	0
27	20240228	204900	97551400	4460	4460	4460	4460	0
28	20240228	204800	97551400	4460	4460	4460	4460	0
29	20240228	204700	97551400	4460	4460	4460	4460	0
30	20240228	204600	97551400	4460	4460	4460	4460	0
31	20240228	204500	97551400	4460	4460	4460	4460	0
32	20240228	204400	97551400	4460	4460	4460	4460	403
33	20240228	204300	97551400	4460	4460	4460	4460	0
34	20240228	204200	97551400	4460	4460	4460	4460	0
35	20240228	204100	97551400	4460	4460	4460	4460	0
36	20240228	204000	97551400	4460	4460	4460	4460	0
37	20240228	203900	97551400	4460	4460	4460	4460	0
38	20240228	203800	97551400	4460	4460	4460	4460	0
39	20240228	203700	97551400	4460	4460	4460	4460	0
40	20240228	203600	97551400	4460	4460	4460	4460	0
41	20240228	203500	97551400	4460	4460	4460	4460	0
42	20240228	203400	97551400	4460	4460	4460	4460	0
43	20240228	203300	97551400	4460	4460	4460	4460	0
44	20240228	203200	97551400	4460	4460	4460	4460	0
45	20240228	203100	97551400	4460	4460	4460	4460	0
46	20240228	203000	97551400	4460	4460	4460	4460	0
47	20240228	202900	97551400	4460	4460	4460	4460	0
48	20240228	202800	97551400	4460	4460	4460	4460	0
49	20240228	202700	97551400	4460	4460	4460	4460	0
50	20240228	202600	97551400	4460	4460	4460	4460	0
51	20240228	202500	97551400	4460	4460	4460	4460	0
52	20240228	202400	97551400	4460	4460	4460	4460	0
53	20240228	202300	97551400	4460	4460	4460	4460	0
54	20240228	202200	97551400	4460	4460	4460	4460	0
55	20240228	202100	97551400	4460	4460	4460	4460	0
56	20240228	202000	97551400	4460	4460	4460	4460	0
57	20240228	201900	97551400	4460	4460	4460	4460	0
58	20240228	201800	97551400	4460	4460	4460	4460	0
59	20240228	201700	97551400	4460	4460	4460	4460	0
60	20240228	201600	97551400	4460	4460	4460	4460	0
61	20240228	201500	97551400	4460	4460	4460	4460	0
62	20240228	201400	97551400	4460	4460	4460	4460	403
63	20240228	201300	97551400	4460	4460	4460	4460	0
64	20240228	201200	97551400	4460	4460	4460	4460	0
65	20240228	201100	97551400	4460	4460	4460	4460	0
66	20240228	201000	97551400	4460	4460	4460	4460	0
67	20240228	200900	97551400	4460	4460	4460	4460	0
68	20240228	200800	97551400	4460	4460	4460	4460	0
69	20240228	200700	97551400	4460	4460	4460	4460	0
70	20240228	200600	97551400	4460	4460	4460	4460	0
71	20240228	200500	97551400	4460	4460	4460	4460	0
72	20240228	200400	97551400	4460	4460	4460	4460	0
73	20240228	200300	97551400	4460	4460	4460	4460	0
74	20240228	200200	97551400	4460	4460	4460	4460	0
75	20240228	200100	97551400	4460	4460	4460	4460	0
76	20240228	200000	97551400	4460	4460	4460	4460	0
77	20240228	195900	97551400	4460	4460	4460	4460	0
78	20240228	195800	97551400	4460	4460	4460	4460	0
79	20240228	195700	97551400	4460	4460	4460	4460	0
80	20240228	195600	97551400	4460	4460	4460	4460	0
81	20240228	195500	97551400	4460	4460	4460	4460	0
82	20240228	195400	97551400	4460	4460	4460	4460	0
83	20240228	195300	97551400	4460	4460	4460	4460	0
84	20240228	195200	97551400	4460	4460	4460	4460	0
85	20240228	195100	97551400	4460	4460	4460	4460	0
86	20240228	195000	97551400	4460	4460	4460	4460	0
87	20240228	194900	97551400	4460	4460	4460	4460	0
88	20240228	194800	97551400	4460	4460	4460	4460	0
89	20240228	194700	97551400	4460	4460	4460	4460	0
90	20240228	194600	97551400	4460	4460	4460	4460	0
91	20240228	194500	97551400	4460	4460	4460	4460	0
92	20240228	194400	97551400	4460	4460	4460	4460	403
93	20240228	194300	97551400	4460	4460	4460	4460	0
94	20240228	194200	97551400	4460	4460	4460	4460	0
95	20240228	194100	97551400	4460	4460	4460	4460	0
96	20240228	194000	97551400	4460	4460	4460	4460	0
97	20240228	193900	97551400	4460	4460	4460	4460	0
98	20240228	193800	97551400	4460	4460	4460	4460	0
99	20240228	193700	97551400	4460	4460	4460	4460	0
100	20240228	193600	97551400	4460	4460	4460	4460	0
101	20240228	193500	97551400	4460	4460	4460	4460	0
102	20240228	193400	97551400	4460	4460	4460	4460	0
103	20240228	193300	97551400	4460	4460	4460	4460	0
104	20240228	193200	97551400	4460	4460	4460	4460	0
105	20240228	193100	97551400	4460	4460	4460	4460	0
106	20240228	193000	97551400	4460	4460	4460	4460	0
107	20240228	192900	97551400	4460	4460	4460	4460	0
108	20240228	192800	97551400	4460	4460	4460	4460	0
109	20240228	192700	97551400	4460	4460	4460	4460	0
110	20240228	192600	97551400	4460	4460	4460	4460	0
111	20240228	192500	97551400	4460	4460	4460	4460	0
112	20240228	192400	97551400	4460	4460	4460	4460	0
113	20240228	192300	97551400	4460	4460	4460	4460	0
114	20240228	192200	97551400	4460	4460	4460	4460	0
115	20240228	192100	97551400	4460	4460	4460	4460	0
116	20240228	192000	97551400	4460	4460	4460	4460	0
117	20240228	191900	97551400	4460	4460	4460	4460	0
118	20240228	191800	97551400	4460	4460	4460	4460	0
119	20240228	191700	97551400	4460	4460	4460	4460	0
120	20240228	191600	97551400	4460	4460	4460	4460	0
121	20240228	191500	97551400	4460	4460	4460	4460	0
122	20240228	191400	97551400	4460	4460	4460	4460	403
123	20240228	191300	97551400	4460	4460	4460	4460	0
124	20240228	191200	97551400	4460	4460	4460	4460	0
125	20240228	191100	97551400	4460	4460	4460	4460	0
126	20240228	191000	97551400	4460	4460	4460	4460	0
127	20240228	190900	97551400	4460	4460	4460	4460	0
128	20240228	190800	97551400	4460	4460	4460	4460	0
129	20240228	190700	97551400	4460	4460	4460	4460	0
130	20240228	190600	97551400	4460	4460	4460	4460	0
131	20240228	190500	97551400	4460	4460	4460	4460	0
132	20240228	190400	97551400	4460	4460	4460	4460	0
133	20240228	190300	97551400	4460	4460	4460	4460	0
134	20240228	190200	97551400	4460	4460	4460	4460	0
135	20240228	190100	97551400	4460	4460	4460	4460	0
136	20240228	190000	97551400	4460	4460	4460	4460	0
137	20240228	185900	97551400	4460	4460	4460	4460	0
138	20240228	185800	97551400	4460	4460	4460	4460	0
139	20240228	185700	97551400	4460	4460	4460	4460	0
140	20240228	185600	97551400	4460	4460	4460	4460	0
141	20240228	185500	97551400	4460	4460	4460	4460	0
142	20240228	185400	97551400	4460	4460	4460	4460	0
143	20240228	185300	97551400	4460	4460	4460	4460	0
144	20240228	185200	97551400	4460	4460	4460	4460	0
145	20240228	185100	97551400	4460	4460	4460	4460	0
146	20240228	185000	97551400	4460	4460	4460	4460	0
147	20240228	184900	97551400	4460	4460	4460	4460	0
148	20240228	184800	97551400	4460	4460	4460	4460	0
149	20240228	184700	97551400	4460	4460	4460	4460	0
150	20240228	184600	97551400	4460	4460	4460	4460	0
151	20240228	184500	97551400	4460	4460	4460	4460	0
152	20240228	184400	97551400	4460	4460	4460	4460	403
153	20240228	184300	97551400	4460	4460	4460	4460	0
154	20240228	184200	97551400	4460	4460	4460	4460	0
155	20240228	184100	97551400	4460	4460	4460	4460	0
156	20240228	184000	97551400	4460	4460	4460	4460	0
157	20240228	183900	97551400	4460	4460	4460	4460	0
158	20240228	183800	97551400	4460	4460	4460	4460	0
159	20240228	183700	97551400	4460	4460	4460	4460	0
160	20240228	183600	97551400	4460	4460	4460	4460	0
161	20240228	183500	97551400	4460	4460	4460	4460	0
162	20240228	183400	97551400	4460	4460	4460	4460	0
163	20240228	183300	97551400	4460	4460	4460	4460	0
164	20240228	183200	97551400	4460	4460	4460	4460	0
165	20240228	183100	97551400	4460	4460	4460	4460	0
166	20240228	183000	97551400	4460	4460	4460	4460	0
167	20240228	182900	97551400	4460	4460	4460	4460	0
168	20240228	182800	97551400	4460	4460	4460	4460	0
169	20240228	182700	97551400	4460	4460	4460	4460	0
170	20240228	182600	97551400	4460	4460	4460	4460	0
171	20240228	182500	97551400	4460	4460	4460	4460	0
172	20240228	182400	97551400	4460	4460	4460	4460	0
173	20240228	182300	97551400	4460	4460	4460	4460	0
174	20240228	182200	97551400	4460	4460	4460	4460	0
175	20240228	182100	97551400	4460	4460	4460	4460	0
176	20240228	182000	97551400	4460	4460	4460	4460	0
177	20240228	181900	97551400	4460	4460	4460	4460	0
178	20240228	181800	97551400	4460	4460	4460	4460	0
179	20240228	181700	97551400	4460	4460	4460	4460	0
180	20240228	181600	97551400	4460	4460	4460	4460	0
181	20240228	181500	97551400	4460	4460	4460	4460	0
182	20240228	181400	97551400	4460	4460	4460	4460	403
183	20240228	181300	97551400	4460	4460	4460	4460	0
184	20240228	181200	97551400	4460	4460	4460	4460	0
185	20240228	181100	97551400	4460	4460	4460	4460	0
186	20240228	181000	97551400	4460	4460	4460	4460	0
187	20240228	180900	97551400	4460	4460	4460	4460	0
188	20240228	180800	97551400	4460	4460	4460	4460	0
189	20240228	180700	97551400	4460	4460	4460	4460	0
190	20240228	180600	97551400	4460	4460	4460	4460	0
191	20240228	180500	97551400	4460	4460	4460	4460	0
192	20240228	180400	97551400	4460	4460	4460	4460	0
193	20240228	180300	97551400	4460	4460	4460	4460	0
194	20240228	180200	97551400	4460	4460	4460	4460	0
195	20240228	180100	97551400	4460	4460	4460	4460	0
196	20240228	180000	97551400	4460	4460	4460	4460	0
197	20240228	175900	97551400	4460	4460	4460	4460	0
198	20240228	175800	97551400	4460	4460	4460	4460	0
199	20240228	175700	97551400	4460	4460	4460	4460	0
200	20240228	175600	97551400	4460	4460	4460	4460	0
201	20240228	175500	97551400	4460	4460	4460	4460	0
202	20240228	175400	97551400	4460	4460	4460	4460	0
203	20240228	175300	97551400	4460	4460	4460	4460	0
204	20240228	175200	97551400	4460	4460	4460	4460	0
205	20240228	175100	97551400	4460	4460	4460	4460	0
206	20240228	175000	97551400	4460	4460	4460	4460	0
207	20240228	174900	97551400	4460	4460	4460	4460	0
208	20240228	174800	97551400	4460	4460	4460	4460	0
209	20240228	174700	97551400	4460	4460	4460	4460	0
210	20240228	174600	97551400	4460	4460	4460	4460	0
211	20240228	174500	97551400	4460	4460	4460	4460	0
212	20240228	174400	97551400	4460	4460	4460	4460	403
213	20240228	174300	97551400	4460	4460	4460	4460	0
214	20240228	174200	97551400	4460	4460	4460	4460	0
215	20240228	174100	97551400	4460	4460	4460	4460	0
216	20240228	174000	97551400	4460	4460	4460	4460	0
217	20240228	173900	97551400	4460	4460	4460	4460	0
218	20240228	173800	97551400	4460	4460	4460	4460	0
219	20240228	173700	97551400	4460	4460	4460	4460	0
220	20240228	173600	97551400	4460	4460	4460	4460	0
221	20240228	173500	97551400	4460	4460	4460	4460	0
222	20240228	173400	97551400	4460	4460	4460	4460	0
223	20240228	173300	97551400	4460	4460	4460	4460	0
224	20240228	173200	97551400	4460	4460	4460	4460	0
225	20240228	173100	97551400	4460	4460	4460	4460	0
226	20240228	173000	97551400	4460	4460	4460	4460	0
227	20240228	172900	97551400	4460	4460	4460	4460	0
228	20240228	172800	97551400	4460	4460	4460	4460	0
229	20240228	172700	97551400	4460	4460	4460	4460	0
230	20240228	172600	97551400	4460	4460	4460	4460	0
231	20240228	172500	97551400	4460	4460	4460	4460	0
232	20240228	172400	97551400	4460	4460	4460	4460	0
233	20240228	172300	97551400	4460	4460	4460	4460	0
234	20240228	172200	97551400	4460	4460	4460	4460	0
235	20240228	172100	97551400	4460	4460	4460	4460	0
236	20240228	172000	97551400	4460	4460	4460	4460	0
237	20240228	171900	97551400	4460	4460	4460	4460	0
238	20240228	171800	97551400	4460	4460	4460	4460	0
239	20240228	171700	97551400	4460	4460	4460	4460	0
240	20240228	171600	97551400	4460	4460	4460	4460	0
241	20240228	171500	97551400	4460	4460	4460	4460	0
242	20240228	171400	97551400	4460	4460	4460	4460	403
243	20240228	171300	97551400	4460	4460	4460	4460	0
244	20240228	171200	97551400	4460	4460	4460	4460	0
245	20240228	171100	97551400	4460	4460	4460	4460	0
246	20240228	171000	97551400	4460	4460	4460	4460	0
247	20240228	170900	97551400	4460	4460	4460	4460	0
248	20240228	170800	97551400	4460	4460	4460	4460	0
249	20240228	170700	97551400	4460	4460	4460	4460	0
250	20240228	170600	97551400	4460	4460	4460	4460	0
251	20240228	170500	97551400	4460	4460	4460	4460	0
252	20240228	170400	97551400	4460	4460	4460	4460	0
253	20240228	170300	97551400	4460	4460	4460	4460	0
254	20240228	170200	97551400	4460	4460	4460	4460	0
255	20240228	170100	97551400	4460	4460	4460	4460	0
256	20240228	170000	97551400	4460	4460	4460	4460	0
257	20240228	165900	97551400	4460	4460	4460	4460	0
258	20240228	165800	97551400	4460	4460	4460	4460	0
259	20240228	165700	97551400	4460	4460	4460	4460	0
260	20240228	165600	97551400	4460	4460	4460	4460	0
261	20240228	165500	97551400	4460	4460	4460	4460	0
262	20240228	165400	97551400	4460	4460	4460	4460	0
263	20240228	165300	97551400	4460	4460	4460	4460	0
264	20240228	165200	97551400	4460	4460	4460	4460	0
265	20240228	165100	97551400	4460	4460	4460	4460	0
266	20240228	165000	97551400	4460	4460	4460	4460	0
267	20240228	164900	97551400	4460	4460	4460	4460	0
268	20240228	164800	97551400	4460	4460	4460	4460	0
269	20240228	164700	97551400	4460	4460	4460	4460	0
270	20240228	164600	97551400	4460	4460	4460	4460	0
271	20240228	164500	97551400	4460	4460	4460	4460	0
272	20240228	164400	97551400	4460	4460	4460	4460	403
273	20240228	164300	97551400	4460	4460	4460	4460	0
274	20240228	164200	97551400	4460	4460	4460	4460	0
275	20240228	164100	97551400	4460	4460	4460	4460	0
276	20240228	164000	97551400	4460	4460	4460	4460	0
277	20240228	163900	97551400	4460	4460	4460	4460	0
278	20240228	163800	97551400	4460	4460	4460	4460	0
279	20240228	163700	97551400	4460	4460	4460	4460	0
280	20240228	163600	97551400	4460	4460	4460	4460	0
281	20240228	163500	97551400	4460	4460	4460	4460	0
282	20240228	163400	97551400	4460	4460	4460	4460	0
283	20240228	163300	97551400	4460	4460	4460	4460	0
284	20240228	163200	97551400	4460	4460	4460	4460	0
285	20240228	163100	97551400	4460	4460	4460	4460	0
286	20240228	163000	97551400	4460	4460	4460	4460	0
287	20240228	162900	97551400	4460	4460	4460	4460	0
288	20240228	162800	97551400	4460	4460	4460	4460	0
289	20240228	162700	97551400	4460	4460	4460	4460	0
290	20240228	162600	97551400	4460	4460	4460	4460	0
291	20240228	162500	97551400	4460	4460	4460	4460	0
292	20240228	162400	97551400	4460	4460	4460	4460	0
293	20240228	162300	97551400	4460	4460	4460	4460	0
294	20240228	162200	97551400	4460	4460	4460	4460	0
295	20240228	162100	97551400	4460	4460	4460	4460	0
296	20240228	162000	97551400	4460	4460	4460	4460	0
297	20240228	161900	97551400	4460	4460	4460	4460	0
298	20240228	161800	97551400	4460	4460	4460	4460	0
299	20240228	161700	97551400	4460	4460	4460	4460	0
300	20240228	161600	97551400	4460	4460	4460	4460	0
301	20240228	161500	97551400	4460	4460	4460	4460	0
302	20240228	161400	97551400	4460	4460	4460	4460	403
303	20240228	161300	97551400	4460	4460	4460	4460	0
304	20240228	161200	97551400	4460	4460	4460	4460	0
305	20240228	161100	97551400	4460	4460	4460	4460	0
306	20240228	161000	97551400	4460	4460	4460	4460	0
307	20240228	160900	97551400	4460	4460	4460	4460	0
308	20240228	160800	97551400	4460	4460	4460	4460	0
309	20240228	160700	97551400	4460	4460	4460	4460	0
310	20240228	160600	97551400	4460	4460	4460	4460	0
311	20240228	160500	97551400	4460	4460	4460	4460	0
312	20240228	160400	97551400	4460	4460	4460	4460	0
313	20240228	160300	97551400	4460	4460	4460	4460	0
314	20240228	160200	97551400	4460	4460	4460	4460	0
315	20240228	160100	97551400	4460	4460	4460	4460	0
316	20240228	160000	97551400	4460	4460	4460	4460	0
317	20240228	155900	97551400	4460	4460	4460	4460	0
318	20240228	155800	97551400	4460	4460	4460	4460	0
319	20240228	155700	97551400	4460	4460	4460	4460	0
320	20240228	155600	97551400	4460	4460	4460	4460	0
321	20240228	155500	97551400	4460	4460	4460	4460	0
322	20240228	155400	97551400	4460	4460	4460	4460	0
323	20240228	155300	97551400	4460	4460	4460	4460	0
324	20240228	155200	97551400	4460	4460	4460	4460	0
325	20240228	155100	97551400	4460	4460	4460	4460	0
326	20240228	155000	97551400	4460	4460	4460	4460	0
327	20240228	154900	97551400	4460	4460	4460	4460	0
328	20240228	154800	97551400	4460	4460	4460	4460	0
329	20240228	154700	97551400	4460	4460	4460	4460	0
330	20240228	154600	97551400	4460	4460	4460	4460	0
331	20240228	154500	97551400	4460	4460	4460	4460	0
332	20240228	154400	97551400	4460	4460	4460	4460	403
333	20240228	154300	97551400	4460	4460	4460	4460	0
334	20240228	154200	97551400	4460	4460	4460	4460	0
335	20240228	154100	97551400	4460	4460	4460	4460	0
336	20240228	154000	97551400	4460	4460	4460	4460	0
337	20240228	153900	97551400	4460	4460	4460	4460	0
338	20240228	153800	97551400	4460	4460	4460	4460	0
339	20240228	153700	97551400	4460	4460	4460	4460	0
340	20240228	153600	97551400	4460	4460	4460	4460	0
341	20240228	153500	97551400	4460	4460	4460	4460	0
342	20240228	153400	97551400	4460	4460	4460	4460	0
343	20240228	153300	97551400	4460	4460	4460	4460	0
344	20240228	153200	97551400	4460	4460	4460	4460	0
345	20240228	153100	97551400	4460	4460	4460	4460	0
346	20240228	153000	97551400	4460	4460	4460	4460	403
347	20240228	152900	95754020	4410	4410	4410	4410	0
348	20240228	152800	95754020	4410	4410	4410	4410	0
349	20240228	152700	95754020	4410	4410	4410	4410	0
350	20240228	152600	95754020	4410	4410	4410	4410	0
351	20240228	152500	95754020	4410	4410	4410	4410	0
352	20240228	152400	95754020	4410	4410	4410	4410	0
353	20240228	152300	95754020	4410	4410	4410	4410	0
354	20240228	152200	95754020	4410	4410	4410	4410	0
355	20240228	152100	95754020	4410	4410	4410	4410	0
356	20240228	152000	95754020	4410	4410	4410	4410	0
357	20240228	151900	95754020	4410	4410	4410	4410	0
358	20240228	151800	95754020	4410	4410	4410	4410	100
359	20240228	151700	95313020	4410	4420	4420	4410	1000
360	20240228	151600	90900520	4430	4430	4430	4430	0
361	20240228	151500	90900520	4430	4430	4430	4430	0
362	20240228	151400	90900520	4430	4430	4430	4430	20
363	20240228	151300	90811920	4430	4430	4430	4430	0
364	20240228	151200	90811920	4430	4430	4430	4430	0
365	20240228	151100	90811920	4430	4425	4430	4425	89
366	20240228	151000	90417770	4425	4425	4425	4425	75
367	20240228	150900	90085895	4425	4425	4425	4425	0
368	20240228	150800	90085895	4425	4425	4425	4425	0
369	20240228	150700	90085895	4425	4425	4425	4425	50
370	20240228	150600	89864645	4425	4425	4425	4425	150
371	20240228	150500	89200895	4425	4425	4425	4425	0
372	20240228	150400	89200895	4425	4425	4425	4425	0
373	20240228	150300	89200895	4425	4425	4425	4425	0
374	20240228	150200	89200895	4425	4425	4425	4425	0
375	20240228	150100	89200895	4425	4425	4425	4425	0
376	20240228	150000	89200895	4425	4425	4425	4425	14
377	20240228	145900	89138945	4420	4420	4420	4420	46
378	20240228	145800	88935625	4420	4420	4420	4420	0
379	20240228	145700	88935625	4420	4420	4420	4420	1
380	20240228	145600	88931205	4415	4415	4415	4415	0
381	20240228	145500	88931205	4415	4415	4415	4415	0
382	20240228	145400	88931205	4415	4415	4415	4415	0
383	20240228	145300	88931205	4415	4415	4415	4415	0
384	20240228	145200	88931205	4415	4415	4415	4415	0
385	20240228	145100	88931205	4415	4415	4415	4415	0
386	20240228	145000	88931205	4415	4415	4415	4415	0
387	20240228	144900	88931205	4415	4420	4420	4415	70
388	20240228	144800	88622095	4415	4415	4415	4415	0
389	20240228	144700	88622095	4415	4415	4415	4415	0
390	20240228	144600	88622095	4415	4415	4415	4415	0
391	20240228	144500	88622095	4415	4415	4415	4415	0
392	20240228	144400	88622095	4415	4415	4415	4415	0
393	20240228	144300	88622095	4415	4415	4415	4415	0
394	20240228	144200	88622095	4415	4415	4415	4415	0
395	20240228	144100	88622095	4415	4415	4415	4415	0
396	20240228	144000	88622095	4415	4415	4415	4415	0
397	20240228	143900	88622095	4415	4415	4415	4415	0
398	20240228	143800	88622095	4415	4415	4415	4415	0
399	20240228	143700	88622095	4415	4415	4415	4415	0
400	20240228	143600	88622095	4415	4415	4415	4415	0
401	20240228	143500	88622095	4415	4415	4415	4415	0
402	20240228	143400	88622095	4415	4415	4415	4415	0
403	20240228	143300	88622095	4415	4415	4415	4415	0
404	20240228	143200	88622095	4415	4415	4415	4415	0
405	20240228	143100	88622095	4415	4415	4415	4415	0
406	20240228	143000	88622095	4415	4415	4415	4415	3
407	20240228	142900	88608850	4415	4415	4415	4415	10
408	20240228	142800	88564700	4415	4415	4415	4415	0
409	20240228	142700	88564700	4415	4415	4415	4415	0
410	20240228	142600	88564700	4415	4415	4415	4415	0
411	20240228	142500	88564700	4415	4415	4415	4415	0
412	20240228	142400	88564700	4415	4415	4415	4415	0
413	20240228	142300	88564700	4415	4425	4425	4415	1300
414	20240228	142200	82819930	4430	4430	4430	4430	0
415	20240228	142100	82819930	4430	4430	4430	4430	0
416	20240228	142000	82819930	4430	4430	4430	4430	100
417	20240228	141900	82376930	4430	4430	4430	4430	0
418	20240228	141800	82376930	4430	4430	4430	4430	0
419	20240228	141700	82376930	4430	4430	4430	4430	0
420	20240228	141600	82376930	4430	4430	4430	4430	0
421	20240228	141500	82376930	4430	4430	4430	4430	2
422	20240228	141400	82368070	4430	4430	4430	4430	2
423	20240228	141300	82359210	4430	4430	4430	4430	2
424	20240228	141200	82350350	4430	4430	4430	4430	400
425	20240228	141100	80578350	4430	4430	4430	4430	0
426	20240228	141000	80578350	4430	4430	4430	4430	0
427	20240228	140900	80578350	4430	4430	4430	4430	0
428	20240228	140800	80578350	4430	4430	4430	4430	1584
429	20240228	140700	73561230	4430	4430	4430	4430	0
430	20240228	140600	73561230	4430	4430	4430	4430	0
431	20240228	140500	73561230	4430	4420	4430	4420	6
432	20240228	140400	73534700	4415	4415	4415	4415	0
433	20240228	140300	73534700	4415	4415	4415	4415	0
434	20240228	140200	73534700	4415	4415	4415	4415	0
435	20240228	140100	73534700	4415	4415	4415	4415	0
436	20240228	140000	73534700	4415	4415	4415	4415	0
437	20240228	135900	73534700	4415	4415	4415	4415	0
438	20240228	135800	73534700	4415	4415	4415	4415	30
439	20240228	135700	73402250	4410	4410	4410	4410	0
440	20240228	135600	73402250	4410	4410	4410	4410	0
441	20240228	135500	73402250	4410	4420	4420	4410	186
442	20240228	135400	72580265	4430	4430	4430	4430	0
443	20240228	135300	72580265	4430	4430	4430	4430	0
444	20240228	135200	72580265	4430	4430	4430	4430	0
445	20240228	135100	72580265	4430	4430	4430	4430	0
446	20240228	135000	72580265	4430	4430	4430	4430	0
447	20240228	134900	72580265	4430	4430	4430	4430	4
448	20240228	134800	72562545	4430	4430	4430	4430	2
449	20240228	134700	72553685	4430	4430	4430	4430	3
450	20240228	134600	72540395	4430	4430	4430	4430	0
451	20240228	134500	72540395	4430	4430	4430	4430	0
452	20240228	134400	72540395	4430	4430	4430	4430	0
453	20240228	134300	72540395	4430	4430	4430	4430	0
454	20240228	134200	72540395	4430	4430	4430	4430	0
455	20240228	134100	72540395	4430	4430	4430	4430	0
456	20240228	134000	72540395	4430	4430	4430	4430	0
457	20240228	133900	72540395	4430	4430	4430	4430	0
458	20240228	133800	72540395	4430	4430	4430	4430	0
459	20240228	133700	72540395	4430	4430	4430	4430	0
460	20240228	133600	72540395	4430	4430	4430	4430	0
461	20240228	133500	72540395	4430	4430	4430	4430	0
462	20240228	133400	72540395	4430	4430	4430	4430	10
463	20240228	133300	72496095	4430	4430	4430	4430	0
464	20240228	133200	72496095	4430	4430	4430	4430	0
465	20240228	133100	72496095	4430	4430	4430	4430	0
466	20240228	133000	72496095	4430	4430	4430	4430	100
467	20240228	132900	72053095	4430	4430	4430	4430	0
468	20240228	132800	72053095	4430	4430	4430	4430	0
469	20240228	132700	72053095	4430	4430	4430	4430	0
470	20240228	132600	72053095	4430	4430	4430	4430	0
471	20240228	132500	72053095	4430	4425	4430	4425	96
472	20240228	132400	71627965	4440	4440	4440	4440	0
473	20240228	132300	71627965	4440	4440	4440	4440	0
474	20240228	132200	71627965	4440	4440	4440	4440	0
475	20240228	132100	71627965	4440	4440	4440	4440	0
476	20240228	132000	71627965	4440	4440	4440	4440	0
477	20240228	131900	71627965	4440	4440	4440	4440	0
478	20240228	131800	71627965	4440	4440	4440	4440	0
479	20240228	131700	71627965	4440	4440	4440	4440	0
480	20240228	131600	71627965	4440	4440	4440	4440	2
481	20240228	131500	71619085	4440	4440	4440	4440	0
482	20240228	131400	71619085	4440	4440	4440	4440	0
483	20240228	131300	71619085	4440	4435	4440	4435	126
484	20240228	131200	71060255	4420	4420	4420	4420	0
485	20240228	131100	71060255	4420	4420	4420	4420	0
486	20240228	131000	71060255	4420	4420	4420	4420	0
487	20240228	130900	71060255	4420	4420	4420	4420	0
488	20240228	130800	71060255	4420	4420	4420	4420	0
489	20240228	130700	71060255	4420	4420	4420	4420	0
490	20240228	130600	71060255	4420	4420	4420	4420	0
491	20240228	130500	71060255	4420	4420	4420	4420	10
492	20240228	130400	71016055	4405	4410	4415	4405	139
493	20240228	130300	70403175	4405	4420	4420	4405	1600
494	20240228	130200	63352135	4440	4440	4440	4440	0
495	20240228	130100	63352135	4440	4425	4440	4425	4
496	20240228	130000	63334420	4425	4425	4425	4425	56
497	20240228	125900	63086620	4420	4420	4420	4420	1
498	20240228	125800	63082200	4410	4410	4410	4410	0
499	20240228	125700	63082200	4410	4410	4410	4410	0
500	20240228	125600	63082200	4410	4410	4410	4410	50
501	20240228	125500	62861700	4410	4410	4410	4410	0
502	20240228	125400	62861700	4410	4410	4410	4410	0
503	20240228	125300	62861700	4410	4410	4410	4410	0
504	20240228	125200	62861700	4410	4410	4410	4410	3
505	20240228	125100	62848470	4405	4420	4420	4405	395
506	20240228	125000	61106685	4450	4450	4450	4450	0
507	20240228	124900	61106685	4450	4450	4450	4450	0
508	20240228	124800	61106685	4450	4450	4450	4450	0
509	20240228	124700	61106685	4450	4450	4450	4450	0
510	20240228	124600	61106685	4450	4450	4450	4450	0
511	20240228	124500	61106685	4450	4450	4450	4450	0
512	20240228	124400	61106685	4450	4450	4450	4450	0
513	20240228	124300	61106685	4450	4450	4450	4450	0
514	20240228	124200	61106685	4450	4450	4450	4450	0
515	20240228	124100	61106685	4450	4450	4450	4450	0
516	20240228	124000	61106685	4450	4450	4450	4450	0
517	20240228	123900	61106685	4450	4450	4450	4450	0
518	20240228	123800	61106685	4450	4450	4450	4450	0
519	20240228	123700	61106685	4450	4450	4450	4450	0
520	20240228	123600	61106685	4450	4450	4450	4450	0
521	20240228	123500	61106685	4450	4450	4450	4450	0
522	20240228	123400	61106685	4450	4450	4450	4450	0
523	20240228	123300	61106685	4450	4450	4450	4450	0
524	20240228	123200	61106685	4450	4450	4450	4450	0
525	20240228	123100	61106685	4450	4450	4450	4450	0
526	20240228	123000	61106685	4450	4450	4450	4450	0
527	20240228	122900	61106685	4450	4450	4450	4450	0
528	20240228	122800	61106685	4450	4450	4450	4450	0
529	20240228	122700	61106685	4450	4450	4450	4450	0
530	20240228	122600	61106685	4450	4440	4450	4440	23
531	20240228	122500	61004485	4450	4450	4450	4450	0
532	20240228	122400	61004485	4450	4450	4450	4450	0
533	20240228	122300	61004485	4450	4450	4450	4450	0
534	20240228	122200	61004485	4450	4450	4450	4450	0
535	20240228	122100	61004485	4450	4440	4450	4435	110
536	20240228	122000	60515525	4450	4425	4450	4425	50
537	20240228	121900	60294200	4405	4405	4405	4405	0
538	20240228	121800	60294200	4405	4405	4405	4405	0
539	20240228	121700	60294200	4405	4405	4405	4405	0
540	20240228	121600	60294200	4405	4420	4420	4405	595
541	20240228	121500	57669765	4445	4445	4445	4445	0
542	20240228	121400	57669765	4445	4445	4445	4445	0
543	20240228	121300	57669765	4445	4445	4445	4445	0
544	20240228	121200	57669765	4445	4445	4445	4445	0
545	20240228	121100	57669765	4445	4445	4445	4445	0
546	20240228	121000	57669765	4445	4445	4445	4445	0
547	20240228	120900	57669765	4445	4450	4450	4445	110
548	20240228	120800	57180315	4450	4450	4450	4450	0
549	20240228	120700	57180315	4450	4450	4450	4450	0
550	20240228	120600	57180315	4450	4450	4450	4450	0
551	20240228	120500	57180315	4450	4450	4450	4450	0
552	20240228	120400	57180315	4450	4450	4450	4450	0
553	20240228	120300	57180315	4450	4450	4450	4450	0
554	20240228	120200	57180315	4450	4450	4450	4450	0
555	20240228	120100	57180315	4450	4450	4450	4450	4
556	20240228	120000	57162515	4420	4420	4420	4420	0
557	20240228	115900	57162515	4420	4420	4420	4420	0
558	20240228	115800	57162515	4420	4420	4420	4420	0
559	20240228	115700	57162515	4420	4420	4420	4420	2
560	20240228	115600	57153675	4420	4420	4420	4420	6
561	20240228	115500	57127155	4420	4440	4440	4420	2992
562	20240228	115400	43889680	4445	4445	4445	4445	0
563	20240228	115300	43889680	4445	4445	4445	4445	1
564	20240228	115200	43885235	4445	4445	4445	4445	0
565	20240228	115100	43885235	4445	4445	4445	4445	0
566	20240228	115000	43885235	4445	4445	4445	4445	1
567	20240228	114900	43880790	4460	4460	4460	4460	0
568	20240228	114800	43880790	4460	4455	4460	4455	113
569	20240228	114700	43377015	4455	4455	4455	4455	0
570	20240228	114600	43377015	4455	4455	4455	4455	0
571	20240228	114500	43377015	4455	4455	4455	4455	0
572	20240228	114400	43377015	4455	4455	4455	4455	0
573	20240228	114300	43377015	4455	4455	4455	4455	0
574	20240228	114200	43377015	4455	4455	4455	4455	0
575	20240228	114100	43377015	4455	4455	4455	4455	0
576	20240228	114000	43377015	4455	4455	4455	4455	0
577	20240228	113900	43377015	4455	4455	4455	4455	0
578	20240228	113800	43377015	4455	4455	4455	4455	0
579	20240228	113700	43377015	4455	4455	4455	4455	29
580	20240228	113600	43247820	4455	4455	4455	4455	0
581	20240228	113500	43247820	4455	4455	4455	4455	0
582	20240228	113400	43247820	4455	4455	4455	4455	0
583	20240228	113300	43247820	4455	4455	4455	4455	0
584	20240228	113200	43247820	4455	4455	4455	4455	18
585	20240228	113100	43167630	4455	4455	4455	4455	0
586	20240228	113000	43167630	4455	4455	4455	4455	0
587	20240228	112900	43167630	4455	4455	4455	4455	0
588	20240228	112800	43167630	4455	4455	4455	4455	0
589	20240228	112700	43167630	4455	4455	4455	4455	0
590	20240228	112600	43167630	4455	4455	4455	4455	0
591	20240228	112500	43167630	4455	4455	4455	4455	0
592	20240228	112400	43167630	4455	4455	4455	4455	2
593	20240228	112300	43158720	4455	4450	4455	4450	11
594	20240228	112200	43109745	4450	4450	4450	4450	0
595	20240228	112100	43109745	4450	4450	4450	4450	11
596	20240228	112000	43060795	4450	4450	4450	4450	0
597	20240228	111900	43060795	4450	4450	4450	4450	0
598	20240228	111800	43060795	4450	4450	4450	4450	0
599	20240228	111700	43060795	4450	4450	4450	4450	0
600	20240228	111600	43060795	4450	4450	4450	4450	0
601	20240228	111500	43060795	4450	4450	4450	4450	0
602	20240228	111400	43060795	4450	4450	4450	4450	0
603	20240228	111300	43060795	4450	4450	4450	4450	0
604	20240228	111200	43060795	4450	4450	4450	4450	242
605	20240228	111100	41983895	4450	4450	4450	4450	4
606	20240228	111000	41966095	4455	4455	4455	4455	124
607	20240228	110900	41413675	4455	4455	4455	4455	3
608	20240228	110800	41400310	4455	4455	4455	4455	93
609	20240228	110700	40985995	4455	4455	4455	4455	0
610	20240228	110600	40985995	4455	4455	4455	4455	0
611	20240228	110500	40985995	4455	4455	4455	4455	0
612	20240228	110400	40985995	4455	4455	4455	4455	0
613	20240228	110300	40985995	4455	4455	4455	4455	10
614	20240228	110200	40941445	4460	4455	4460	4455	11
615	20240228	110100	40892435	4460	4460	4460	4460	266
616	20240228	110000	39706075	4465	4465	4465	4465	0
617	20240228	105900	39706075	4465	4465	4465	4465	0
618	20240228	105800	39706075	4465	4465	4465	4465	0
619	20240228	105700	39706075	4465	4465	4465	4465	304
620	20240228	105600	38348715	4465	4465	4465	4465	42
621	20240228	105500	38161185	4465	4465	4465	4465	500
622	20240228	105400	35928685	4460	4460	4460	4460	0
623	20240228	105300	35928685	4460	4460	4460	4460	0
624	20240228	105200	35928685	4460	4460	4460	4460	104
625	20240228	105100	35464845	4460	4460	4460	4460	0
626	20240228	105000	35464845	4460	4460	4460	4460	0
627	20240228	104900	35464845	4460	4460	4460	4460	0
628	20240228	104800	35464845	4460	4460	4460	4460	4
629	20240228	104700	35447005	4460	4460	4460	4460	2
630	20240228	104600	35438085	4460	4460	4460	4460	10
631	20240228	104500	35393485	4460	4460	4460	4460	1000
632	20240228	104400	30933485	4460	4460	4460	4460	0
633	20240228	104300	30933485	4460	4460	4460	4460	5
634	20240228	104200	30911185	4450	4450	4450	4450	0
635	20240228	104100	30911185	4450	4450	4450	4450	0
636	20240228	104000	30911185	4450	4450	4450	4450	1022
637	20240228	103900	26363285	4450	4450	4450	4450	0
638	20240228	103800	26363285	4450	4450	4450	4450	0
639	20240228	103700	26363285	4450	4450	4450	4450	0
640	20240228	103600	26363285	4450	4450	4450	4450	0
641	20240228	103500	26363285	4450	4450	4450	4450	0
642	20240228	103400	26363285	4450	4450	4450	4450	0
643	20240228	103300	26363285	4450	4450	4450	4450	0
644	20240228	103200	26363285	4450	4450	4450	4450	0
645	20240228	103100	26363285	4450	4450	4450	4450	0
646	20240228	103000	26363285	4450	4450	4450	4450	0
647	20240228	102900	26363285	4450	4450	4450	4450	4
648	20240228	102800	26345485	4450	4450	4450	4450	56
649	20240228	102700	26096285	4450	4450	4450	4450	0
650	20240228	102600	26096285	4450	4450	4450	4450	0
651	20240228	102500	26096285	4450	4450	4450	4450	0
652	20240228	102400	26096285	4450	4450	4450	4450	0
653	20240228	102300	26096285	4450	4450	4450	4450	0
654	20240228	102200	26096285	4450	4450	4450	4450	0
655	20240228	102100	26096285	4450	4450	4450	4450	8
656	20240228	102000	26060685	4450	4450	4450	4450	0
657	20240228	101900	26060685	4450	4450	4450	4450	0
658	20240228	101800	26060685	4450	4450	4450	4450	0
659	20240228	101700	26060685	4450	4450	4450	4450	0
660	20240228	101600	26060685	4450	4450	4450	4450	10
661	20240228	101500	26016185	4450	4450	4450	4450	0
662	20240228	101400	26016185	4450	4450	4450	4450	5
663	20240228	101300	25993935	4450	4450	4450	4450	5
664	20240228	101200	25971685	4450	4445	4450	4445	141
665	20240228	101100	25344440	4430	4430	4430	4430	0
666	20240228	101000	25344440	4430	4430	4430	4430	0
667	20240228	100900	25344440	4430	4430	4430	4430	0
668	20240228	100800	25344440	4430	4430	4430	4430	0
669	20240228	100700	25344440	4430	4430	4430	4430	0
670	20240228	100600	25344440	4430	4440	4440	4430	58
671	20240228	100500	25087455	4440	4440	4440	4440	0
672	20240228	100400	25087455	4440	4450	4460	4440	201
673	20240228	100300	24192335	4440	4440	4440	4440	0
674	20240228	100200	24192335	4440	4440	4440	4440	0
675	20240228	100100	24192335	4440	4440	4440	4440	0
676	20240228	100000	24192335	4440	4440	4440	4440	0
677	20240228	095900	24192335	4440	4440	4440	4440	0
678	20240228	095800	24192335	4440	4440	4440	4440	0
679	20240228	095700	24192335	4440	4440	4440	4440	0
680	20240228	095600	24192335	4440	4440	4440	4440	10
681	20240228	095500	24147935	4450	4450	4450	4450	0
682	20240228	095400	24147935	4450	4450	4450	4450	0
683	20240228	095300	24147935	4450	4450	4450	4450	15
684	20240228	095200	24081185	4450	4450	4450	4450	10
685	20240228	095100	24036685	4445	4445	4445	4445	0
686	20240228	095000	24036685	4445	4445	4445	4445	10
687	20240228	094900	23992235	4445	4445	4445	4445	4
688	20240228	094800	23974455	4445	4445	4445	4445	1
689	20240228	094700	23970010	4440	4440	4440	4440	0
690	20240228	094600	23970010	4440	4440	4440	4440	0
691	20240228	094500	23970010	4440	4440	4440	4440	0
692	20240228	094400	23970010	4440	4440	4440	4440	6
693	20240228	094300	23943370	4440	4440	4440	4440	0
694	20240228	094200	23943370	4440	4440	4440	4440	0
695	20240228	094100	23943370	4440	4440	4440	4440	0
696	20240228	094000	23943370	4440	4440	4440	4440	13
697	20240228	093900	23885650	4435	4435	4435	4435	0
698	20240228	093800	23885650	4435	4435	4435	4435	1
699	20240228	093700	23881215	4450	4450	4450	4450	0
700	20240228	093600	23881215	4450	4450	4450	4450	0
701	20240228	093500	23881215	4450	4450	4450	4450	0
702	20240228	093400	23881215	4450	4450	4450	4450	0
703	20240228	093300	23881215	4450	4450	4450	4450	25
704	20240228	093200	23769965	4450	4450	4450	4450	11
705	20240228	093100	23721015	4420	4420	4420	4420	0
706	20240228	093000	23721015	4420	4420	4420	4420	0
707	20240228	092900	23721015	4420	4420	4420	4420	0
708	20240228	092800	23721015	4420	4420	4420	4420	2
709	20240228	092700	23712175	4420	4410	4420	4400	402
710	20240228	092600	21939905	4450	4450	4450	4450	3
711	20240228	092500	21926555	4400	4400	4400	4400	0
712	20240228	092400	21926555	4400	4415	4415	4400	747
713	20240228	092300	18635270	4400	4415	4415	4400	748
714	20240228	092200	15340150	4420	4460	4460	4415	1498
715	20240228	092100	8705295	4465	4465	4465	4465	0
716	20240228	092000	8705295	4465	4465	4465	4465	5
717	20240228	091900	8682970	4465	4465	4465	4450	673
718	20240228	091800	5684225	4465	4465	4465	4465	126
719	20240228	091700	5121635	4465	4465	4465	4465	0
720	20240228	091600	5121635	4465	4475	4475	4465	176
721	20240228	091500	4334785	4475	4500	4500	4475	932
722	20240228	091400	153185	4505	4505	4505	4505	0
723	20240228	091300	153185	4505	4505	4505	4505	0
724	20240228	091200	153185	4505	4505	4505	4505	0
725	20240228	091100	153185	4505	4505	4505	4505	1
726	20240228	091000	148680	4520	4520	4520	4520	0
727	20240228	090900	148680	4520	4520	4520	4520	0
728	20240228	090800	148680	4520	4520	4520	4520	0
729	20240228	090700	148680	4520	4520	4520	4520	0
730	20240228	090600	148680	4520	4520	4520	4520	0
731	20240228	090500	148680	4520	4520	4520	4520	0
732	20240228	090400	148680	4520	4520	4520	4520	1
733	20240228	090300	144160	4505	4505	4505	4505	0
734	20240228	090200	144160	4505	4505	4505	4505	0
735	20240228	090100	144160	4505	4505	4505	4505	4
736	20240228	090000	126140	4505	4505	4505	4505	28