KissMeData/090410/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195800	281091264	1901	1901	1901	1901	3481
3	20240228	195700	281091264	1901	1901	1901	1901	0
4	20240228	195600	281091264	1901	1901	1901	1901	0
5	20240228	195500	281091264	1901	1901	1901	1901	0
6	20240228	195400	281091264	1901	1901	1901	1901	0
7	20240228	195300	281091264	1901	1901	1901	1901	0
8	20240228	195200	281091264	1901	1901	1901	1901	0
9	20240228	195100	281091264	1901	1901	1901	1901	0
10	20240228	195000	281091264	1901	1901	1901	1901	0
11	20240228	194900	281091264	1901	1901	1901	1901	0
12	20240228	194800	281091264	1901	1901	1901	1901	0
13	20240228	194700	281091264	1901	1901	1901	1901	0
14	20240228	194600	281091264	1901	1901	1901	1901	0
15	20240228	194500	281091264	1901	1901	1901	1901	0
16	20240228	194400	281091264	1901	1901	1901	1901	0
17	20240228	194300	281091264	1901	1901	1901	1901	0
18	20240228	194200	281091264	1901	1901	1901	1901	0
19	20240228	194100	281091264	1901	1901	1901	1901	0
20	20240228	194000	281091264	1901	1901	1901	1901	0
21	20240228	193900	281091264	1901	1901	1901	1901	0
22	20240228	193800	281091264	1901	1901	1901	1901	0
23	20240228	193700	281091264	1901	1901	1901	1901	0
24	20240228	193600	281091264	1901	1901	1901	1901	0
25	20240228	193500	281091264	1901	1901	1901	1901	0
26	20240228	193400	281091264	1901	1901	1901	1901	0
27	20240228	193300	281091264	1901	1901	1901	1901	0
28	20240228	193200	281091264	1901	1901	1901	1901	0
29	20240228	193100	281091264	1901	1901	1901	1901	0
30	20240228	193000	281091264	1901	1901	1901	1901	0
31	20240228	192900	281091264	1901	1901	1901	1901	0
32	20240228	192800	281091264	1901	1901	1901	1901	3481
33	20240228	192700	281091264	1901	1901	1901	1901	0
34	20240228	192600	281091264	1901	1901	1901	1901	0
35	20240228	192500	281091264	1901	1901	1901	1901	0
36	20240228	192400	281091264	1901	1901	1901	1901	0
37	20240228	192300	281091264	1901	1901	1901	1901	0
38	20240228	192200	281091264	1901	1901	1901	1901	0
39	20240228	192100	281091264	1901	1901	1901	1901	0
40	20240228	192000	281091264	1901	1901	1901	1901	0
41	20240228	191900	281091264	1901	1901	1901	1901	0
42	20240228	191800	281091264	1901	1901	1901	1901	0
43	20240228	191700	281091264	1901	1901	1901	1901	0
44	20240228	191600	281091264	1901	1901	1901	1901	0
45	20240228	191500	281091264	1901	1901	1901	1901	0
46	20240228	191400	281091264	1901	1901	1901	1901	0
47	20240228	191300	281091264	1901	1901	1901	1901	0
48	20240228	191200	281091264	1901	1901	1901	1901	0
49	20240228	191100	281091264	1901	1901	1901	1901	0
50	20240228	191000	281091264	1901	1901	1901	1901	0
51	20240228	190900	281091264	1901	1901	1901	1901	0
52	20240228	190800	281091264	1901	1901	1901	1901	0
53	20240228	190700	281091264	1901	1901	1901	1901	0
54	20240228	190600	281091264	1901	1901	1901	1901	0
55	20240228	190500	281091264	1901	1901	1901	1901	0
56	20240228	190400	281091264	1901	1901	1901	1901	0
57	20240228	190300	281091264	1901	1901	1901	1901	0
58	20240228	190200	281091264	1901	1901	1901	1901	0
59	20240228	190100	281091264	1901	1901	1901	1901	0
60	20240228	190000	281091264	1901	1901	1901	1901	0
61	20240228	185900	281091264	1901	1901	1901	1901	0
62	20240228	185800	281091264	1901	1901	1901	1901	3481
63	20240228	185700	281091264	1901	1901	1901	1901	0
64	20240228	185600	281091264	1901	1901	1901	1901	0
65	20240228	185500	281091264	1901	1901	1901	1901	0
66	20240228	185400	281091264	1901	1901	1901	1901	0
67	20240228	185300	281091264	1901	1901	1901	1901	0
68	20240228	185200	281091264	1901	1901	1901	1901	0
69	20240228	185100	281091264	1901	1901	1901	1901	0
70	20240228	185000	281091264	1901	1901	1901	1901	0
71	20240228	184900	281091264	1901	1901	1901	1901	0
72	20240228	184800	281091264	1901	1901	1901	1901	0
73	20240228	184700	281091264	1901	1901	1901	1901	0
74	20240228	184600	281091264	1901	1901	1901	1901	0
75	20240228	184500	281091264	1901	1901	1901	1901	0
76	20240228	184400	281091264	1901	1901	1901	1901	0
77	20240228	184300	281091264	1901	1901	1901	1901	0
78	20240228	184200	281091264	1901	1901	1901	1901	0
79	20240228	184100	281091264	1901	1901	1901	1901	0
80	20240228	184000	281091264	1901	1901	1901	1901	0
81	20240228	183900	281091264	1901	1901	1901	1901	0
82	20240228	183800	281091264	1901	1901	1901	1901	0
83	20240228	183700	281091264	1901	1901	1901	1901	0
84	20240228	183600	281091264	1901	1901	1901	1901	0
85	20240228	183500	281091264	1901	1901	1901	1901	0
86	20240228	183400	281091264	1901	1901	1901	1901	0
87	20240228	183300	281091264	1901	1901	1901	1901	0
88	20240228	183200	281091264	1901	1901	1901	1901	0
89	20240228	183100	281091264	1901	1901	1901	1901	0
90	20240228	183000	281091264	1901	1901	1901	1901	0
91	20240228	182900	281091264	1901	1901	1901	1901	0
92	20240228	182800	281091264	1901	1901	1901	1901	3481
93	20240228	182700	281091264	1901	1901	1901	1901	0
94	20240228	182600	281091264	1901	1901	1901	1901	0
95	20240228	182500	281091264	1901	1901	1901	1901	0
96	20240228	182400	281091264	1901	1901	1901	1901	0
97	20240228	182300	281091264	1901	1901	1901	1901	0
98	20240228	182200	281091264	1901	1901	1901	1901	0
99	20240228	182100	281091264	1901	1901	1901	1901	0
100	20240228	182000	281091264	1901	1901	1901	1901	0
101	20240228	181900	281091264	1901	1901	1901	1901	0
102	20240228	181800	281091264	1901	1901	1901	1901	0
103	20240228	181700	281091264	1901	1901	1901	1901	0
104	20240228	181600	281091264	1901	1901	1901	1901	0
105	20240228	181500	281091264	1901	1901	1901	1901	0
106	20240228	181400	281091264	1901	1901	1901	1901	0
107	20240228	181300	281091264	1901	1901	1901	1901	0
108	20240228	181200	281091264	1901	1901	1901	1901	0
109	20240228	181100	281091264	1901	1901	1901	1901	0
110	20240228	181000	281091264	1901	1901	1901	1901	0
111	20240228	180900	281091264	1901	1901	1901	1901	0
112	20240228	180800	281091264	1901	1901	1901	1901	0
113	20240228	180700	281091264	1901	1901	1901	1901	0
114	20240228	180600	281091264	1901	1901	1901	1901	0
115	20240228	180500	281091264	1901	1901	1901	1901	0
116	20240228	180400	281091264	1901	1901	1901	1901	0
117	20240228	180300	281091264	1901	1901	1901	1901	0
118	20240228	180200	281091264	1901	1901	1901	1901	0
119	20240228	180100	281091264	1901	1901	1901	1901	0
120	20240228	180000	281091264	1901	1901	1901	1901	0
121	20240228	175900	281091264	1901	1901	1901	1901	0
122	20240228	175800	281091264	1901	1901	1901	1901	3481
123	20240228	175700	281091264	1901	1901	1901	1901	0
124	20240228	175600	281091264	1901	1901	1901	1901	0
125	20240228	175500	281091264	1901	1901	1901	1901	0
126	20240228	175400	281091264	1901	1901	1901	1901	0
127	20240228	175300	281091264	1901	1901	1901	1901	0
128	20240228	175200	281091264	1901	1901	1901	1901	0
129	20240228	175100	281091264	1901	1901	1901	1901	0
130	20240228	175000	281091264	1901	1901	1901	1901	0
131	20240228	174900	281091264	1901	1901	1901	1901	0
132	20240228	174800	281091264	1901	1901	1901	1901	0
133	20240228	174700	281091264	1901	1901	1901	1901	0
134	20240228	174600	281091264	1901	1901	1901	1901	0
135	20240228	174500	281091264	1901	1901	1901	1901	0
136	20240228	174400	281091264	1901	1901	1901	1901	0
137	20240228	174300	281091264	1901	1901	1901	1901	0
138	20240228	174200	281091264	1901	1901	1901	1901	0
139	20240228	174100	281091264	1901	1901	1901	1901	0
140	20240228	174000	281091264	1901	1901	1901	1901	0
141	20240228	173900	281091264	1901	1901	1901	1901	0
142	20240228	173800	281091264	1901	1901	1901	1901	0
143	20240228	173700	281091264	1901	1901	1901	1901	0
144	20240228	173600	281091264	1901	1901	1901	1901	0
145	20240228	173500	281091264	1901	1901	1901	1901	0
146	20240228	173400	281091264	1901	1901	1901	1901	0
147	20240228	173300	281091264	1901	1901	1901	1901	0
148	20240228	173200	281091264	1901	1901	1901	1901	0
149	20240228	173100	281091264	1901	1901	1901	1901	0
150	20240228	173000	281091264	1901	1901	1901	1901	0
151	20240228	172900	281091264	1901	1901	1901	1901	0
152	20240228	172800	281091264	1901	1901	1901	1901	3481
153	20240228	172700	281091264	1901	1901	1901	1901	0
154	20240228	172600	281091264	1901	1901	1901	1901	0
155	20240228	172500	281091264	1901	1901	1901	1901	0
156	20240228	172400	281091264	1901	1901	1901	1901	0
157	20240228	172300	281091264	1901	1901	1901	1901	0
158	20240228	172200	281091264	1901	1901	1901	1901	0
159	20240228	172100	281091264	1901	1901	1901	1901	0
160	20240228	172000	281091264	1901	1901	1901	1901	0
161	20240228	171900	281091264	1901	1901	1901	1901	0
162	20240228	171800	281091264	1901	1901	1901	1901	0
163	20240228	171700	281091264	1901	1901	1901	1901	0
164	20240228	171600	281091264	1901	1901	1901	1901	0
165	20240228	171500	281091264	1901	1901	1901	1901	0
166	20240228	171400	281091264	1901	1901	1901	1901	0
167	20240228	171300	281091264	1901	1901	1901	1901	0
168	20240228	171200	281091264	1901	1901	1901	1901	0
169	20240228	171100	281091264	1901	1901	1901	1901	0
170	20240228	171000	281091264	1901	1901	1901	1901	0
171	20240228	170900	281091264	1901	1901	1901	1901	0
172	20240228	170800	281091264	1901	1901	1901	1901	0
173	20240228	170700	281091264	1901	1901	1901	1901	0
174	20240228	170600	281091264	1901	1901	1901	1901	0
175	20240228	170500	281091264	1901	1901	1901	1901	0
176	20240228	170400	281091264	1901	1901	1901	1901	0
177	20240228	170300	281091264	1901	1901	1901	1901	0
178	20240228	170200	281091264	1901	1901	1901	1901	0
179	20240228	170100	281091264	1901	1901	1901	1901	0
180	20240228	170000	281091264	1901	1901	1901	1901	0
181	20240228	165900	281091264	1901	1901	1901	1901	0
182	20240228	165800	281091264	1901	1901	1901	1901	3481
183	20240228	165700	281091264	1901	1901	1901	1901	0
184	20240228	165600	281091264	1901	1901	1901	1901	0
185	20240228	165500	281091264	1901	1901	1901	1901	0
186	20240228	165400	281091264	1901	1901	1901	1901	0
187	20240228	165300	281091264	1901	1901	1901	1901	0
188	20240228	165200	281091264	1901	1901	1901	1901	0
189	20240228	165100	281091264	1901	1901	1901	1901	0
190	20240228	165000	281091264	1901	1901	1901	1901	0
191	20240228	164900	281091264	1901	1901	1901	1901	0
192	20240228	164800	281091264	1901	1901	1901	1901	0
193	20240228	164700	281091264	1901	1901	1901	1901	0
194	20240228	164600	281091264	1901	1901	1901	1901	0
195	20240228	164500	281091264	1901	1901	1901	1901	0
196	20240228	164400	281091264	1901	1901	1901	1901	0
197	20240228	164300	281091264	1901	1901	1901	1901	0
198	20240228	164200	281091264	1901	1901	1901	1901	0
199	20240228	164100	281091264	1901	1901	1901	1901	0
200	20240228	164000	281091264	1901	1901	1901	1901	0
201	20240228	163900	281091264	1901	1901	1901	1901	0
202	20240228	163800	281091264	1901	1901	1901	1901	0
203	20240228	163700	281091264	1901	1901	1901	1901	0
204	20240228	163600	281091264	1901	1901	1901	1901	0
205	20240228	163500	281091264	1901	1901	1901	1901	0
206	20240228	163400	281091264	1901	1901	1901	1901	0
207	20240228	163300	281091264	1901	1901	1901	1901	0
208	20240228	163200	281091264	1901	1901	1901	1901	0
209	20240228	163100	281091264	1901	1901	1901	1901	0
210	20240228	163000	281091264	1901	1901	1901	1901	0
211	20240228	162900	281091264	1901	1901	1901	1901	0
212	20240228	162800	281091264	1901	1901	1901	1901	3481
213	20240228	162700	281091264	1901	1901	1901	1901	0
214	20240228	162600	281091264	1901	1901	1901	1901	0
215	20240228	162500	281091264	1901	1901	1901	1901	0
216	20240228	162400	281091264	1901	1901	1901	1901	0
217	20240228	162300	281091264	1901	1901	1901	1901	0
218	20240228	162200	281091264	1901	1901	1901	1901	0
219	20240228	162100	281091264	1901	1901	1901	1901	0
220	20240228	162000	281091264	1901	1901	1901	1901	0
221	20240228	161900	281091264	1901	1901	1901	1901	0
222	20240228	161800	281091264	1901	1901	1901	1901	0
223	20240228	161700	281091264	1901	1901	1901	1901	0
224	20240228	161600	281091264	1901	1901	1901	1901	0
225	20240228	161500	281091264	1901	1901	1901	1901	0
226	20240228	161400	281091264	1901	1901	1901	1901	0
227	20240228	161300	281091264	1901	1901	1901	1901	0
228	20240228	161200	281091264	1901	1901	1901	1901	0
229	20240228	161100	281091264	1901	1901	1901	1901	0
230	20240228	161000	281091264	1901	1901	1901	1901	0
231	20240228	160900	281091264	1901	1901	1901	1901	0
232	20240228	160800	281091264	1901	1901	1901	1901	0
233	20240228	160700	281091264	1901	1901	1901	1901	0
234	20240228	160600	281091264	1901	1901	1901	1901	0
235	20240228	160500	281091264	1901	1901	1901	1901	0
236	20240228	160400	281091264	1901	1901	1901	1901	0
237	20240228	160300	281091264	1901	1901	1901	1901	0
238	20240228	160200	281091264	1901	1901	1901	1901	0
239	20240228	160100	281091264	1901	1901	1901	1901	0
240	20240228	160000	281091264	1901	1901	1901	1901	0
241	20240228	155900	281091264	1901	1901	1901	1901	0
242	20240228	155800	281091264	1901	1901	1901	1901	3481
243	20240228	155700	281091264	1901	1901	1901	1901	0
244	20240228	155600	281091264	1901	1901	1901	1901	0
245	20240228	155500	281091264	1901	1901	1901	1901	0
246	20240228	155400	281091264	1901	1901	1901	1901	0
247	20240228	155300	281091264	1901	1901	1901	1901	0
248	20240228	155200	281091264	1901	1901	1901	1901	0
249	20240228	155100	281091264	1901	1901	1901	1901	0
250	20240228	155000	281091264	1901	1901	1901	1901	0
251	20240228	154900	281091264	1901	1901	1901	1901	0
252	20240228	154800	281091264	1901	1901	1901	1901	0
253	20240228	154700	281091264	1901	1901	1901	1901	0
254	20240228	154600	281091264	1901	1901	1901	1901	0
255	20240228	154500	281091264	1901	1901	1901	1901	0
256	20240228	154400	281091264	1901	1901	1901	1901	0
257	20240228	154300	281091264	1901	1901	1901	1901	0
258	20240228	154200	281091264	1901	1901	1901	1901	0
259	20240228	154100	281091264	1901	1901	1901	1901	0
260	20240228	154000	281091264	1901	1901	1901	1901	0
261	20240228	153900	281091264	1901	1901	1901	1901	0
262	20240228	153800	281091264	1901	1901	1901	1901	0
263	20240228	153700	281091264	1901	1901	1901	1901	0
264	20240228	153600	281091264	1901	1901	1901	1901	0
265	20240228	153500	281091264	1901	1901	1901	1901	0
266	20240228	153400	281091264	1901	1901	1901	1901	0
267	20240228	153300	281091264	1901	1901	1901	1901	0
268	20240228	153200	281091264	1901	1901	1901	1901	0
269	20240228	153100	281091264	1901	1901	1901	1901	0
270	20240228	153000	281091264	1901	1901	1901	1901	3481
271	20240228	152900	274473883	1904	1904	1904	1904	0
272	20240228	152800	274473883	1904	1904	1904	1904	0
273	20240228	152700	274473883	1904	1904	1904	1904	0
274	20240228	152600	274473883	1904	1904	1904	1904	0
275	20240228	152500	274473883	1904	1904	1904	1904	0
276	20240228	152400	274473883	1904	1904	1904	1904	0
277	20240228	152300	274473883	1904	1904	1904	1904	0
278	20240228	152200	274473883	1904	1904	1904	1904	0
279	20240228	152100	274473883	1904	1904	1904	1904	0
280	20240228	152000	274473883	1904	1904	1904	1904	0
281	20240228	151900	274473883	1904	1904	1904	1904	0
282	20240228	151800	274473883	1904	1904	1904	1904	0
283	20240228	151700	274473883	1904	1904	1904	1904	56
284	20240228	151600	274367259	1903	1902	1903	1902	6
285	20240228	151500	274355844	1903	1902	1903	1902	1141
286	20240228	151400	272184662	1902	1903	1903	1902	8
287	20240228	151300	272169444	1903	1903	1903	1903	200
288	20240228	151200	271788844	1903	1903	1903	1903	1423
289	20240228	151100	269080875	1903	1902	1903	1902	1193
290	20240228	151000	266811734	1901	1900	1901	1900	848
291	20240228	150900	265199816	1900	1900	1900	1900	2133
292	20240228	150800	261147116	1900	1900	1900	1900	37
293	20240228	150700	261076816	1900	1900	1900	1900	53
294	20240228	150600	260976116	1901	1901	1901	1901	0
295	20240228	150500	260976116	1901	1901	1901	1901	21
296	20240228	150400	260936195	1896	1896	1896	1896	0
297	20240228	150300	260936195	1896	1896	1896	1896	0
298	20240228	150200	260936195	1896	1896	1896	1896	0
299	20240228	150100	260936195	1896	1896	1896	1896	150
300	20240228	150000	260651795	1896	1896	1896	1896	100
301	20240228	145900	260462195	1896	1896	1896	1896	307
302	20240228	145800	259880123	1903	1903	1903	1903	0
303	20240228	145700	259880123	1903	1903	1903	1903	0
304	20240228	145600	259880123	1903	1903	1903	1903	0
305	20240228	145500	259880123	1903	1903	1903	1903	0
306	20240228	145400	259880123	1903	1903	1903	1903	2
307	20240228	145300	259876317	1895	1895	1895	1895	0
308	20240228	145200	259876317	1895	1895	1895	1895	0
309	20240228	145100	259876317	1895	1895	1895	1895	0
310	20240228	145000	259876317	1895	1895	1895	1895	722
311	20240228	144900	258508127	1895	1895	1895	1895	0
312	20240228	144800	258508127	1895	1895	1895	1895	0
313	20240228	144700	258508127	1895	1895	1895	1895	0
314	20240228	144600	258508127	1895	1897	1897	1895	4677
315	20240228	144500	249640580	1895	1895	1895	1895	0
316	20240228	144400	249640580	1895	1895	1895	1895	0
317	20240228	144300	249640580	1895	1895	1895	1895	0
318	20240228	144200	249640580	1895	1895	1895	1895	0
319	20240228	144100	249640580	1895	1895	1895	1895	0
320	20240228	144000	249640580	1895	1899	1900	1895	5052
321	20240228	143900	240062253	1896	1898	1898	1896	83
322	20240228	143800	239904875	1896	1899	1899	1896	714
323	20240228	143700	238550484	1899	1899	1899	1899	1
324	20240228	143600	238548585	1898	1898	1898	1898	0
325	20240228	143500	238548585	1898	1898	1898	1898	0
326	20240228	143400	238548585	1898	1899	1899	1898	3127
327	20240228	143300	232612749	1898	1899	1899	1898	1368
328	20240228	143200	230016219	1896	1896	1896	1896	0
329	20240228	143100	230016219	1896	1896	1896	1896	0
330	20240228	143000	230016219	1896	1896	1896	1896	0
331	20240228	142900	230016219	1896	1896	1896	1896	0
332	20240228	142800	230016219	1896	1896	1896	1896	0
333	20240228	142700	230016219	1896	1896	1896	1896	0
334	20240228	142600	230016219	1896	1896	1896	1896	0
335	20240228	142500	230016219	1896	1898	1898	1896	17
336	20240228	142400	229983984	1895	1895	1895	1895	0
337	20240228	142300	229983984	1895	1895	1895	1895	0
338	20240228	142200	229983984	1895	1895	1895	1895	510
339	20240228	142100	229017534	1890	1890	1890	1890	0
340	20240228	142000	229017534	1890	1895	1895	1890	5181
341	20240228	141900	219217378	1895	1898	1898	1895	15000
342	20240228	141800	190766119	1899	1903	1903	1899	10297
343	20240228	141700	171196621	1905	1905	1905	1905	20
344	20240228	141600	171158521	1905	1905	1905	1905	0
345	20240228	141500	171158521	1905	1905	1905	1905	318
346	20240228	141400	170552731	1903	1903	1903	1903	0
347	20240228	141300	170552731	1903	1903	1903	1903	0
348	20240228	141200	170552731	1903	1903	1903	1903	24
349	20240228	141100	170507059	1903	1903	1903	1903	0
350	20240228	141000	170507059	1903	1903	1903	1903	0
351	20240228	140900	170507059	1903	1903	1903	1903	181
352	20240228	140800	170162616	1903	1903	1903	1903	0
353	20240228	140700	170162616	1903	1903	1903	1903	0
354	20240228	140600	170162616	1903	1903	1903	1903	0
355	20240228	140500	170162616	1903	1903	1903	1903	3
356	20240228	140400	170156907	1903	1903	1903	1903	60
357	20240228	140300	170042727	1903	1903	1903	1903	0
358	20240228	140200	170042727	1903	1903	1903	1903	0
359	20240228	140100	170042727	1903	1903	1903	1903	9
360	20240228	140000	170025600	1903	1903	1903	1903	11
361	20240228	135900	170004667	1902	1902	1902	1902	0
362	20240228	135800	170004667	1902	1902	1902	1902	0
363	20240228	135700	170004667	1902	1902	1902	1902	2
364	20240228	135600	170000863	1901	1901	1901	1901	0
365	20240228	135500	170000863	1901	1901	1901	1901	0
366	20240228	135400	170000863	1901	1901	1901	1901	0
367	20240228	135300	170000863	1901	1901	1901	1901	0
368	20240228	135200	170000863	1901	1901	1901	1901	310
369	20240228	135100	169411553	1900	1902	1902	1900	20000
370	20240228	135000	131403322	1905	1905	1905	1905	0
371	20240228	134900	131403322	1905	1905	1905	1905	0
372	20240228	134800	131403322	1905	1905	1905	1905	0
373	20240228	134700	131403322	1905	1905	1905	1905	80
374	20240228	134600	131250922	1902	1902	1902	1902	0
375	20240228	134500	131250922	1902	1902	1902	1902	0
376	20240228	134400	131250922	1902	1902	1902	1902	0
377	20240228	134300	131250922	1902	1902	1902	1902	0
378	20240228	134200	131250922	1902	1902	1902	1902	0
379	20240228	134100	131250922	1902	1902	1902	1902	0
380	20240228	134000	131250922	1902	1902	1902	1902	0
381	20240228	133900	131250922	1902	1903	1903	1902	948
382	20240228	133800	129447799	1903	1905	1905	1903	1973
383	20240228	133700	125693130	1905	1905	1905	1905	0
384	20240228	133600	125693130	1905	1905	1905	1905	0
385	20240228	133500	125693130	1905	1905	1905	1905	131
386	20240228	133400	125443575	1906	1906	1906	1906	0
387	20240228	133300	125443575	1906	1906	1906	1906	700
388	20240228	133200	124109375	1903	1903	1903	1903	0
389	20240228	133100	124109375	1903	1904	1904	1903	50
390	20240228	133000	124014214	1906	1906	1906	1906	0
391	20240228	132900	124014214	1906	1906	1906	1906	0
392	20240228	132800	124014214	1906	1906	1906	1906	1
393	20240228	132700	124012308	1903	1903	1903	1903	0
394	20240228	132600	124012308	1903	1903	1903	1903	125
395	20240228	132500	123774433	1903	1903	1903	1903	200
396	20240228	132400	123393833	1903	1904	1904	1903	1082
397	20240228	132300	121334766	1904	1904	1904	1904	0
398	20240228	132200	121334766	1904	1904	1904	1904	0
399	20240228	132100	121334766	1904	1904	1904	1904	1
400	20240228	132000	121332862	1903	1904	1904	1903	10
401	20240228	131900	121313828	1903	1903	1903	1903	0
402	20240228	131800	121313828	1903	1903	1903	1903	0
403	20240228	131700	121313828	1903	1903	1903	1903	0
404	20240228	131600	121313828	1903	1903	1903	1903	0
405	20240228	131500	121313828	1903	1903	1903	1903	151
406	20240228	131400	121026475	1903	1903	1903	1903	0
407	20240228	131300	121026475	1903	1903	1903	1903	0
408	20240228	131200	121026475	1903	1903	1903	1903	0
409	20240228	131100	121026475	1903	1903	1903	1903	0
410	20240228	131000	121026475	1903	1903	1903	1903	0
411	20240228	130900	121026475	1903	1903	1903	1903	0
412	20240228	130800	121026475	1903	1903	1903	1903	0
413	20240228	130700	121026475	1903	1903	1903	1903	37
414	20240228	130600	120956064	1903	1904	1904	1903	1985
415	20240228	130500	117177609	1904	1905	1905	1904	15
416	20240228	130400	117149037	1906	1906	1906	1906	0
417	20240228	130300	117149037	1906	1906	1906	1906	0
418	20240228	130200	117149037	1906	1906	1906	1906	0
419	20240228	130100	117149037	1906	1906	1906	1906	0
420	20240228	130000	117149037	1906	1906	1906	1906	0
421	20240228	125900	117149037	1906	1906	1906	1906	0
422	20240228	125800	117149037	1906	1906	1906	1906	0
423	20240228	125700	117149037	1906	1906	1906	1906	0
424	20240228	125600	117149037	1906	1906	1906	1906	0
425	20240228	125500	117149037	1906	1906	1906	1906	0
426	20240228	125400	117149037	1906	1906	1906	1906	0
427	20240228	125300	117149037	1906	1906	1906	1906	0
428	20240228	125200	117149037	1906	1906	1906	1906	1
429	20240228	125100	117147131	1906	1906	1906	1906	0
430	20240228	125000	117147131	1906	1906	1906	1906	0
431	20240228	124900	117147131	1906	1906	1906	1906	0
432	20240228	124800	117147131	1906	1906	1906	1906	0
433	20240228	124700	117147131	1906	1906	1906	1906	290
434	20240228	124600	116594391	1906	1906	1906	1906	0
435	20240228	124500	116594391	1906	1906	1906	1906	0
436	20240228	124400	116594391	1906	1906	1906	1906	1366
437	20240228	124300	113990795	1906	1906	1906	1906	1
438	20240228	124200	113988889	1906	1906	1906	1906	0
439	20240228	124100	113988889	1906	1905	1906	1905	2000
440	20240228	124000	110178831	1905	1905	1905	1905	0
441	20240228	123900	110178831	1905	1905	1905	1905	1
442	20240228	123800	110176926	1905	1905	1905	1905	0
443	20240228	123700	110176926	1905	1905	1905	1905	0
444	20240228	123600	110176926	1905	1905	1905	1905	0
445	20240228	123500	110176926	1905	1902	1905	1902	2441
446	20240228	123400	105531144	1902	1902	1902	1902	0
447	20240228	123300	105531144	1902	1902	1902	1902	0
448	20240228	123200	105531144	1902	1902	1902	1902	0
449	20240228	123100	105531144	1902	1902	1902	1902	0
450	20240228	123000	105531144	1902	1902	1902	1902	0
451	20240228	122900	105531144	1902	1902	1902	1902	0
452	20240228	122800	105531144	1902	1902	1902	1902	0
453	20240228	122700	105531144	1902	1902	1902	1902	500
454	20240228	122600	104580144	1902	1902	1902	1902	10
455	20240228	122500	104561124	1901	1901	1901	1901	0
456	20240228	122400	104561124	1901	1901	1901	1901	138
457	20240228	122300	104298786	1901	1901	1901	1901	0
458	20240228	122200	104298786	1901	1901	1901	1901	200
459	20240228	122100	103918586	1901	1901	1901	1901	0
460	20240228	122000	103918586	1901	1901	1901	1901	0
461	20240228	121900	103918586	1901	1901	1901	1901	0
462	20240228	121800	103918586	1901	1901	1901	1901	2285
463	20240228	121700	99574801	1902	1903	1903	1902	3501
464	20240228	121600	92915894	1903	1903	1903	1903	0
465	20240228	121500	92915894	1903	1903	1903	1903	0
466	20240228	121400	92915894	1903	1903	1903	1903	0
467	20240228	121300	92915894	1903	1903	1903	1903	0
468	20240228	121200	92915894	1903	1903	1903	1903	115
469	20240228	121100	92697049	1906	1906	1906	1906	575
470	20240228	121000	91601099	1906	1906	1906	1906	0
471	20240228	120900	91601099	1906	1903	1906	1903	221
472	20240228	120800	91180482	1906	1906	1906	1906	100
473	20240228	120700	90989882	1902	1902	1902	1902	0
474	20240228	120600	90989882	1902	1902	1902	1902	0
475	20240228	120500	90989882	1902	1902	1902	1902	0
476	20240228	120400	90989882	1902	1906	1906	1902	640
477	20240228	120300	89772598	1902	1902	1902	1902	0
478	20240228	120200	89772598	1902	1902	1902	1902	1000
479	20240228	120100	87870598	1903	1903	1903	1903	7
480	20240228	120000	87857277	1903	1903	1903	1903	0
481	20240228	115900	87857277	1903	1903	1903	1903	446
482	20240228	115800	87008539	1906	1906	1906	1906	0
483	20240228	115700	87008539	1906	1906	1906	1906	0
484	20240228	115600	87008539	1906	1906	1906	1906	0
485	20240228	115500	87008539	1906	1906	1906	1906	0
486	20240228	115400	87008539	1906	1906	1906	1906	0
487	20240228	115300	87008539	1906	1906	1906	1906	0
488	20240228	115200	87008539	1906	1906	1906	1906	0
489	20240228	115100	87008539	1906	1906	1906	1906	0
490	20240228	115000	87008539	1906	1906	1906	1906	0
491	20240228	114900	87008539	1906	1906	1906	1906	0
492	20240228	114800	87008539	1906	1906	1906	1906	0
493	20240228	114700	87008539	1906	1906	1906	1906	0
494	20240228	114600	87008539	1906	1906	1906	1906	0
495	20240228	114500	87008539	1906	1906	1906	1906	0
496	20240228	114400	87008539	1906	1906	1906	1906	0
497	20240228	114300	87008539	1906	1903	1906	1903	115
498	20240228	114200	86789514	1903	1903	1903	1903	1000
499	20240228	114100	84886514	1903	1903	1903	1903	0
500	20240228	114000	84886514	1903	1903	1903	1903	200
501	20240228	113900	84505914	1907	1907	1907	1907	0
502	20240228	113800	84505914	1907	1907	1907	1907	0
503	20240228	113700	84505914	1907	1907	1907	1907	0
504	20240228	113600	84505914	1907	1907	1907	1907	0
505	20240228	113500	84505914	1907	1903	1907	1902	220
506	20240228	113400	84087411	1907	1907	1907	1907	3
507	20240228	113300	84081690	1902	1902	1902	1902	0
508	20240228	113200	84081690	1902	1902	1902	1902	0
509	20240228	113100	84081690	1902	1903	1903	1902	50
510	20240228	113000	83986542	1903	1903	1903	1903	20
511	20240228	112900	83948482	1903	1903	1903	1903	30
512	20240228	112800	83891392	1903	1903	1903	1903	0
513	20240228	112700	83891392	1903	1903	1903	1903	41
514	20240228	112600	83813369	1903	1903	1903	1903	4
515	20240228	112500	83805757	1908	1908	1908	1908	0
516	20240228	112400	83805757	1908	1908	1908	1908	28
517	20240228	112300	83752333	1904	1904	1904	1904	0
518	20240228	112200	83752333	1904	1904	1904	1904	0
519	20240228	112100	83752333	1904	1905	1905	1904	26
520	20240228	112000	83702826	1905	1905	1905	1905	0
521	20240228	111900	83702826	1905	1905	1905	1905	1262
522	20240228	111800	81298716	1905	1905	1905	1905	0
523	20240228	111700	81298716	1905	1905	1905	1905	73
524	20240228	111600	81159651	1905	1904	1905	1903	429
525	20240228	111500	80343105	1905	1904	1905	1904	144
526	20240228	111400	80068786	1905	1905	1905	1905	0
527	20240228	111300	80068786	1905	1905	1905	1905	5
528	20240228	111200	80059261	1905	1905	1905	1905	6300
529	20240228	111100	68057761	1908	1908	1908	1908	0
530	20240228	111000	68057761	1908	1908	1908	1908	0
531	20240228	110900	68057761	1908	1908	1908	1908	0
532	20240228	110800	68057761	1908	1908	1908	1908	0
533	20240228	110700	68057761	1908	1908	1908	1908	0
534	20240228	110600	68057761	1908	1908	1908	1908	51
535	20240228	110500	67960453	1908	1908	1908	1908	10
536	20240228	110400	67941373	1907	1907	1907	1907	0
537	20240228	110300	67941373	1907	1907	1907	1907	4
538	20240228	110200	67933745	1906	1906	1906	1906	400
539	20240228	110100	67171345	1907	1907	1907	1907	6
540	20240228	110000	67159903	1908	1908	1908	1908	0
541	20240228	105900	67159903	1908	1908	1908	1908	250
542	20240228	105800	66682903	1908	1911	1911	1908	179
543	20240228	105700	66341334	1909	1909	1909	1909	0
544	20240228	105600	66341334	1909	1909	1909	1909	0
545	20240228	105500	66341334	1909	1910	1910	1909	500
546	20240228	105400	65386833	1911	1913	1913	1911	36
547	20240228	105300	65318017	1913	1913	1913	1913	0
548	20240228	105200	65318017	1913	1913	1913	1913	0
549	20240228	105100	65318017	1913	1913	1913	1913	0
550	20240228	105000	65318017	1913	1913	1913	1913	0
551	20240228	104900	65318017	1913	1913	1913	1913	0
552	20240228	104800	65318017	1913	1913	1913	1913	421
553	20240228	104700	64512644	1913	1913	1913	1913	0
554	20240228	104600	64512644	1913	1913	1913	1913	10
555	20240228	104500	64493514	1912	1912	1912	1912	1
556	20240228	104400	64491602	1913	1913	1914	1913	3
557	20240228	104300	64485862	1909	1909	1909	1909	100
558	20240228	104200	64294962	1909	1909	1909	1909	0
559	20240228	104100	64294962	1909	1909	1909	1909	6
560	20240228	104000	64283508	1909	1909	1909	1909	0
561	20240228	103900	64283508	1909	1909	1909	1909	0
562	20240228	103800	64283508	1909	1909	1909	1909	2
563	20240228	103700	64279690	1909	1909	1909	1909	153
564	20240228	103600	63987613	1909	1909	1909	1909	0
565	20240228	103500	63987613	1909	1909	1909	1909	0
566	20240228	103400	63987613	1909	1909	1909	1909	50
567	20240228	103300	63892163	1909	1909	1909	1909	20
568	20240228	103200	63853983	1909	1909	1909	1909	5
569	20240228	103100	63844438	1909	1909	1909	1909	0
570	20240228	103000	63844438	1909	1909	1909	1909	0
571	20240228	102900	63844438	1909	1909	1909	1909	0
572	20240228	102800	63844438	1909	1909	1909	1909	0
573	20240228	102700	63844438	1909	1909	1909	1909	0
574	20240228	102600	63844438	1909	1909	1909	1909	0
575	20240228	102500	63844438	1909	1909	1909	1909	201
576	20240228	102400	63460729	1905	1905	1905	1905	0
577	20240228	102300	63460729	1905	1905	1905	1905	0
578	20240228	102200	63460729	1905	1905	1905	1905	0
579	20240228	102100	63460729	1905	1909	1909	1905	2965
580	20240228	102000	57811770	1906	1906	1906	1906	0
581	20240228	101900	57811770	1906	1906	1906	1906	0
582	20240228	101800	57811770	1906	1906	1906	1906	0
583	20240228	101700	57811770	1906	1908	1908	1906	500
584	20240228	101600	56858750	1909	1909	1909	1909	0
585	20240228	101500	56858750	1909	1909	1909	1909	0
586	20240228	101400	56858750	1909	1909	1909	1909	0
587	20240228	101300	56858750	1909	1909	1909	1909	0
588	20240228	101200	56858750	1909	1909	1909	1909	10
589	20240228	101100	56839660	1906	1906	1906	1906	0
590	20240228	101000	56839660	1906	1909	1909	1906	101
591	20240228	100900	56647151	1906	1906	1906	1906	0
592	20240228	100800	56647151	1906	1906	1906	1906	2746
593	20240228	100700	51413275	1905	1905	1905	1905	20
594	20240228	100600	51375175	1905	1905	1906	1905	4142
595	20240228	100500	43484584	1906	1908	1908	1906	1190
596	20240228	100400	41215621	1909	1909	1909	1908	1892
597	20240228	100300	37604572	1909	1909	1909	1909	0
598	20240228	100200	37604572	1909	1909	1909	1909	779
599	20240228	100100	36117461	1909	1913	1913	1909	4828
600	20240228	100000	26890795	1912	1912	1912	1912	0
601	20240228	095900	26890795	1912	1912	1912	1912	256
602	20240228	095800	26401323	1915	1915	1915	1915	6
603	20240228	095700	26389833	1915	1915	1915	1915	0
604	20240228	095600	26389833	1915	1912	1915	1912	13
605	20240228	095500	26364947	1915	1915	1915	1915	0
606	20240228	095400	26364947	1915	1915	1915	1915	0
607	20240228	095300	26364947	1915	1915	1915	1915	10
608	20240228	095200	26345797	1912	1912	1912	1912	333
609	20240228	095100	25709101	1912	1912	1912	1912	0
610	20240228	095000	25709101	1912	1913	1913	1912	1132
611	20240228	094900	23543636	1912	1912	1912	1912	832
612	20240228	094800	21952852	1911	1911	1911	1911	731
613	20240228	094700	20555911	1911	1911	1911	1911	0
614	20240228	094600	20555911	1911	1911	1911	1911	0
615	20240228	094500	20555911	1911	1911	1911	1911	0
616	20240228	094400	20555911	1911	1911	1911	1911	0
617	20240228	094300	20555911	1911	1911	1911	1911	1
618	20240228	094200	20554000	1911	1911	1911	1911	0
619	20240228	094100	20554000	1911	1911	1911	1911	0
620	20240228	094000	20554000	1911	1911	1911	1911	2
621	20240228	093900	20550178	1908	1908	1908	1908	0
622	20240228	093800	20550178	1908	1911	1911	1908	789
623	20240228	093700	19044736	1911	1911	1911	1911	0
624	20240228	093600	19044736	1911	1911	1911	1911	0
625	20240228	093500	19044736	1911	1911	1911	1911	0
626	20240228	093400	19044736	1911	1911	1911	1911	0
627	20240228	093300	19044736	1911	1910	1911	1908	310
628	20240228	093200	18452915	1911	1911	1911	1911	0
629	20240228	093100	18452915	1911	1911	1911	1911	283
630	20240228	093000	17912102	1911	1911	1911	1911	1
631	20240228	092900	17910191	1911	1911	1911	1911	10
632	20240228	092800	17891081	1911	1911	1911	1911	0
633	20240228	092700	17891081	1911	1911	1911	1911	9
634	20240228	092600	17873882	1915	1915	1915	1915	0
635	20240228	092500	17873882	1915	1911	1915	1911	21
636	20240228	092400	17833671	1910	1910	1910	1910	30
637	20240228	092300	17776371	1910	1910	1910	1910	300
638	20240228	092200	17203371	1910	1910	1910	1910	317
639	20240228	092100	16597901	1910	1910	1910	1910	3274
640	20240228	092000	10344561	1910	1910	1910	1910	200
641	20240228	091900	9962561	1908	1908	1908	1908	55
642	20240228	091800	9857621	1910	1910	1910	1910	0
643	20240228	091700	9857621	1910	1910	1910	1910	130
644	20240228	091600	9609321	1909	1909	1909	1909	0
645	20240228	091500	9609321	1909	1909	1909	1909	1
646	20240228	091400	9607412	1915	1915	1915	1915	0
647	20240228	091300	9607412	1915	1915	1915	1915	0
648	20240228	091200	9607412	1915	1915	1915	1915	0
649	20240228	091100	9607412	1915	1914	1915	1914	383
650	20240228	091000	8874349	1915	1915	1915	1915	0
651	20240228	090900	8874349	1915	1915	1915	1915	258
652	20240228	090800	8380279	1905	1914	1914	1905	182
653	20240228	090700	8033127	1915	1915	1915	1915	14
654	20240228	090600	8006317	1914	1914	1914	1914	398
655	20240228	090500	7244545	1910	1910	1910	1910	0
656	20240228	090400	7244545	1910	1910	1910	1910	10
657	20240228	090300	7225445	1914	1914	1914	1914	5
658	20240228	090200	7215875	1910	1910	1910	1910	0
659	20240228	090100	7215875	1910	1910	1910	1910	0
660	20240228	090000	7215875	1910	1900	1910	1900	3797