KissMeData/020400/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190500	86130510	9140	9140	9140	9140	104
3	20240228	190400	86130510	9140	9140	9140	9140	0
4	20240228	190300	86130510	9140	9140	9140	9140	0
5	20240228	190200	86130510	9140	9140	9140	9140	0
6	20240228	190100	86130510	9140	9140	9140	9140	0
7	20240228	190000	86130510	9140	9140	9140	9140	0
8	20240228	185900	86130510	9140	9140	9140	9140	0
9	20240228	185800	86130510	9140	9140	9140	9140	0
10	20240228	185700	86130510	9140	9140	9140	9140	0
11	20240228	185600	86130510	9140	9140	9140	9140	0
12	20240228	185500	86130510	9140	9140	9140	9140	0
13	20240228	185400	86130510	9140	9140	9140	9140	0
14	20240228	185300	86130510	9140	9140	9140	9140	0
15	20240228	185200	86130510	9140	9140	9140	9140	0
16	20240228	185100	86130510	9140	9140	9140	9140	0
17	20240228	185000	86130510	9140	9140	9140	9140	0
18	20240228	184900	86130510	9140	9140	9140	9140	0
19	20240228	184800	86130510	9140	9140	9140	9140	0
20	20240228	184700	86130510	9140	9140	9140	9140	0
21	20240228	184600	86130510	9140	9140	9140	9140	0
22	20240228	184500	86130510	9140	9140	9140	9140	0
23	20240228	184400	86130510	9140	9140	9140	9140	0
24	20240228	184300	86130510	9140	9140	9140	9140	0
25	20240228	184200	86130510	9140	9140	9140	9140	0
26	20240228	184100	86130510	9140	9140	9140	9140	0
27	20240228	184000	86130510	9140	9140	9140	9140	0
28	20240228	183900	86130510	9140	9140	9140	9140	0
29	20240228	183800	86130510	9140	9140	9140	9140	0
30	20240228	183700	86130510	9140	9140	9140	9140	0
31	20240228	183600	86130510	9140	9140	9140	9140	0
32	20240228	183500	86130510	9140	9140	9140	9140	104
33	20240228	183400	86130510	9140	9140	9140	9140	0
34	20240228	183300	86130510	9140	9140	9140	9140	0
35	20240228	183200	86130510	9140	9140	9140	9140	0
36	20240228	183100	86130510	9140	9140	9140	9140	0
37	20240228	183000	86130510	9140	9140	9140	9140	0
38	20240228	182900	86130510	9140	9140	9140	9140	0
39	20240228	182800	86130510	9140	9140	9140	9140	0
40	20240228	182700	86130510	9140	9140	9140	9140	0
41	20240228	182600	86130510	9140	9140	9140	9140	0
42	20240228	182500	86130510	9140	9140	9140	9140	0
43	20240228	182400	86130510	9140	9140	9140	9140	0
44	20240228	182300	86130510	9140	9140	9140	9140	0
45	20240228	182200	86130510	9140	9140	9140	9140	0
46	20240228	182100	86130510	9140	9140	9140	9140	0
47	20240228	182000	86130510	9140	9140	9140	9140	0
48	20240228	181900	86130510	9140	9140	9140	9140	0
49	20240228	181800	86130510	9140	9140	9140	9140	0
50	20240228	181700	86130510	9140	9140	9140	9140	0
51	20240228	181600	86130510	9140	9140	9140	9140	0
52	20240228	181500	86130510	9140	9140	9140	9140	0
53	20240228	181400	86130510	9140	9140	9140	9140	0
54	20240228	181300	86130510	9140	9140	9140	9140	0
55	20240228	181200	86130510	9140	9140	9140	9140	0
56	20240228	181100	86130510	9140	9140	9140	9140	0
57	20240228	181000	86130510	9140	9140	9140	9140	0
58	20240228	180900	86130510	9140	9140	9140	9140	0
59	20240228	180800	86130510	9140	9140	9140	9140	0
60	20240228	180700	86130510	9140	9140	9140	9140	0
61	20240228	180600	86130510	9140	9140	9140	9140	0
62	20240228	180500	86130510	9140	9140	9140	9140	104
63	20240228	180400	86130510	9140	9140	9140	9140	0
64	20240228	180300	86130510	9140	9140	9140	9140	0
65	20240228	180200	86130510	9140	9140	9140	9140	0
66	20240228	180100	86130510	9140	9140	9140	9140	0
67	20240228	180000	86130510	9140	9140	9140	9140	0
68	20240228	175900	86130510	9140	9140	9140	9140	0
69	20240228	175800	86130510	9140	9140	9140	9140	0
70	20240228	175700	86130510	9140	9140	9140	9140	0
71	20240228	175600	86130510	9140	9140	9140	9140	0
72	20240228	175500	86130510	9140	9140	9140	9140	0
73	20240228	175400	86130510	9140	9140	9140	9140	0
74	20240228	175300	86130510	9140	9140	9140	9140	0
75	20240228	175200	86130510	9140	9140	9140	9140	0
76	20240228	175100	86130510	9140	9140	9140	9140	0
77	20240228	175000	86130510	9140	9140	9140	9140	0
78	20240228	174900	86130510	9140	9140	9140	9140	0
79	20240228	174800	86130510	9140	9140	9140	9140	0
80	20240228	174700	86130510	9140	9140	9140	9140	0
81	20240228	174600	86130510	9140	9140	9140	9140	0
82	20240228	174500	86130510	9140	9140	9140	9140	0
83	20240228	174400	86130510	9140	9140	9140	9140	0
84	20240228	174300	86130510	9140	9140	9140	9140	0
85	20240228	174200	86130510	9140	9140	9140	9140	0
86	20240228	174100	86130510	9140	9140	9140	9140	0
87	20240228	174000	86130510	9140	9140	9140	9140	0
88	20240228	173900	86130510	9140	9140	9140	9140	0
89	20240228	173800	86130510	9140	9140	9140	9140	0
90	20240228	173700	86130510	9140	9140	9140	9140	0
91	20240228	173600	86130510	9140	9140	9140	9140	0
92	20240228	173500	86130510	9140	9140	9140	9140	104
93	20240228	173400	86130510	9140	9140	9140	9140	0
94	20240228	173300	86130510	9140	9140	9140	9140	0
95	20240228	173200	86130510	9140	9140	9140	9140	0
96	20240228	173100	86130510	9140	9140	9140	9140	0
97	20240228	173000	86130510	9140	9140	9140	9140	0
98	20240228	172900	86130510	9140	9140	9140	9140	0
99	20240228	172800	86130510	9140	9140	9140	9140	0
100	20240228	172700	86130510	9140	9140	9140	9140	0
101	20240228	172600	86130510	9140	9140	9140	9140	0
102	20240228	172500	86130510	9140	9140	9140	9140	0
103	20240228	172400	86130510	9140	9140	9140	9140	0
104	20240228	172300	86130510	9140	9140	9140	9140	0
105	20240228	172200	86130510	9140	9140	9140	9140	0
106	20240228	172100	86130510	9140	9140	9140	9140	0
107	20240228	172000	86130510	9140	9140	9140	9140	0
108	20240228	171900	86130510	9140	9140	9140	9140	0
109	20240228	171800	86130510	9140	9140	9140	9140	0
110	20240228	171700	86130510	9140	9140	9140	9140	0
111	20240228	171600	86130510	9140	9140	9140	9140	0
112	20240228	171500	86130510	9140	9140	9140	9140	0
113	20240228	171400	86130510	9140	9140	9140	9140	0
114	20240228	171300	86130510	9140	9140	9140	9140	0
115	20240228	171200	86130510	9140	9140	9140	9140	0
116	20240228	171100	86130510	9140	9140	9140	9140	0
117	20240228	171000	86130510	9140	9140	9140	9140	0
118	20240228	170900	86130510	9140	9140	9140	9140	0
119	20240228	170800	86130510	9140	9140	9140	9140	0
120	20240228	170700	86130510	9140	9140	9140	9140	0
121	20240228	170600	86130510	9140	9140	9140	9140	0
122	20240228	170500	86130510	9140	9140	9140	9140	104
123	20240228	170400	86130510	9140	9140	9140	9140	0
124	20240228	170300	86130510	9140	9140	9140	9140	0
125	20240228	170200	86130510	9140	9140	9140	9140	0
126	20240228	170100	86130510	9140	9140	9140	9140	0
127	20240228	170000	86130510	9140	9140	9140	9140	0
128	20240228	165900	86130510	9140	9140	9140	9140	0
129	20240228	165800	86130510	9140	9140	9140	9140	0
130	20240228	165700	86130510	9140	9140	9140	9140	0
131	20240228	165600	86130510	9140	9140	9140	9140	0
132	20240228	165500	86130510	9140	9140	9140	9140	0
133	20240228	165400	86130510	9140	9140	9140	9140	0
134	20240228	165300	86130510	9140	9140	9140	9140	0
135	20240228	165200	86130510	9140	9140	9140	9140	0
136	20240228	165100	86130510	9140	9140	9140	9140	0
137	20240228	165000	86130510	9140	9140	9140	9140	0
138	20240228	164900	86130510	9140	9140	9140	9140	0
139	20240228	164800	86130510	9140	9140	9140	9140	0
140	20240228	164700	86130510	9140	9140	9140	9140	0
141	20240228	164600	86130510	9140	9140	9140	9140	0
142	20240228	164500	86130510	9140	9140	9140	9140	0
143	20240228	164400	86130510	9140	9140	9140	9140	0
144	20240228	164300	86130510	9140	9140	9140	9140	0
145	20240228	164200	86130510	9140	9140	9140	9140	0
146	20240228	164100	86130510	9140	9140	9140	9140	0
147	20240228	164000	86130510	9140	9140	9140	9140	0
148	20240228	163900	86130510	9140	9140	9140	9140	0
149	20240228	163800	86130510	9140	9140	9140	9140	0
150	20240228	163700	86130510	9140	9140	9140	9140	0
151	20240228	163600	86130510	9140	9140	9140	9140	0
152	20240228	163500	86130510	9140	9140	9140	9140	104
153	20240228	163400	86130510	9140	9140	9140	9140	0
154	20240228	163300	86130510	9140	9140	9140	9140	0
155	20240228	163200	86130510	9140	9140	9140	9140	0
156	20240228	163100	86130510	9140	9140	9140	9140	0
157	20240228	163000	86130510	9140	9140	9140	9140	0
158	20240228	162900	86130510	9140	9140	9140	9140	0
159	20240228	162800	86130510	9140	9140	9140	9140	0
160	20240228	162700	86130510	9140	9140	9140	9140	0
161	20240228	162600	86130510	9140	9140	9140	9140	0
162	20240228	162500	86130510	9140	9140	9140	9140	0
163	20240228	162400	86130510	9140	9140	9140	9140	0
164	20240228	162300	86130510	9140	9140	9140	9140	0
165	20240228	162200	86130510	9140	9140	9140	9140	0
166	20240228	162100	86130510	9140	9140	9140	9140	0
167	20240228	162000	86130510	9140	9140	9140	9140	0
168	20240228	161900	86130510	9140	9140	9140	9140	0
169	20240228	161800	86130510	9140	9140	9140	9140	0
170	20240228	161700	86130510	9140	9140	9140	9140	0
171	20240228	161600	86130510	9140	9140	9140	9140	0
172	20240228	161500	86130510	9140	9140	9140	9140	0
173	20240228	161400	86130510	9140	9140	9140	9140	0
174	20240228	161300	86130510	9140	9140	9140	9140	0
175	20240228	161200	86130510	9140	9140	9140	9140	0
176	20240228	161100	86130510	9140	9140	9140	9140	0
177	20240228	161000	86130510	9140	9140	9140	9140	0
178	20240228	160900	86130510	9140	9140	9140	9140	0
179	20240228	160800	86130510	9140	9140	9140	9140	0
180	20240228	160700	86130510	9140	9140	9140	9140	0
181	20240228	160600	86130510	9140	9140	9140	9140	0
182	20240228	160500	86130510	9140	9140	9140	9140	104
183	20240228	160400	86130510	9140	9140	9140	9140	0
184	20240228	160300	86130510	9140	9140	9140	9140	0
185	20240228	160200	86130510	9140	9140	9140	9140	0
186	20240228	160100	86130510	9140	9140	9140	9140	0
187	20240228	160000	86130510	9140	9140	9140	9140	0
188	20240228	155900	86130510	9140	9140	9140	9140	0
189	20240228	155800	86130510	9140	9140	9140	9140	0
190	20240228	155700	86130510	9140	9140	9140	9140	0
191	20240228	155600	86130510	9140	9140	9140	9140	0
192	20240228	155500	86130510	9140	9140	9140	9140	0
193	20240228	155400	86130510	9140	9140	9140	9140	0
194	20240228	155300	86130510	9140	9140	9140	9140	0
195	20240228	155200	86130510	9140	9140	9140	9140	0
196	20240228	155100	86130510	9140	9140	9140	9140	0
197	20240228	155000	86130510	9140	9140	9140	9140	0
198	20240228	154900	86130510	9140	9140	9140	9140	0
199	20240228	154800	86130510	9140	9140	9140	9140	0
200	20240228	154700	86130510	9140	9140	9140	9140	0
201	20240228	154600	86130510	9140	9140	9140	9140	0
202	20240228	154500	86130510	9140	9140	9140	9140	0
203	20240228	154400	86130510	9140	9140	9140	9140	0
204	20240228	154300	86130510	9140	9140	9140	9140	0
205	20240228	154200	86130510	9140	9140	9140	9140	0
206	20240228	154100	86130510	9140	9140	9140	9140	0
207	20240228	154000	86130510	9140	9140	9140	9140	0
208	20240228	153900	86130510	9140	9140	9140	9140	0
209	20240228	153800	86130510	9140	9140	9140	9140	0
210	20240228	153700	86130510	9140	9140	9140	9140	0
211	20240228	153600	86130510	9140	9140	9140	9140	0
212	20240228	153500	86130510	9140	9140	9140	9140	104
213	20240228	153400	86130510	9140	9140	9140	9140	0
214	20240228	153300	86130510	9140	9140	9140	9140	0
215	20240228	153200	86130510	9140	9140	9140	9140	0
216	20240228	153100	86130510	9140	9140	9140	9140	0
217	20240228	153000	86130510	9140	9140	9140	9140	104
218	20240228	152900	85179950	9100	9100	9100	9100	0
219	20240228	152800	85179950	9100	9100	9100	9100	0
220	20240228	152700	85179950	9100	9100	9100	9100	0
221	20240228	152600	85179950	9100	9100	9100	9100	0
222	20240228	152500	85179950	9100	9100	9100	9100	0
223	20240228	152400	85179950	9100	9100	9100	9100	0
224	20240228	152300	85179950	9100	9100	9100	9100	0
225	20240228	152200	85179950	9100	9100	9100	9100	0
226	20240228	152100	85179950	9100	9100	9100	9100	0
227	20240228	152000	85179950	9100	9100	9100	9100	0
228	20240228	151900	85179950	9100	9100	9100	9100	0
229	20240228	151800	85179950	9100	9100	9100	9100	40
230	20240228	151700	84815950	9100	9100	9100	9100	1
231	20240228	151600	84806850	9150	9150	9150	9150	0
232	20240228	151500	84806850	9150	9150	9150	9150	0
233	20240228	151400	84806850	9150	9150	9150	9150	0
234	20240228	151300	84806850	9150	9150	9150	9150	0
235	20240228	151200	84806850	9150	9150	9150	9150	0
236	20240228	151100	84806850	9150	9150	9150	9150	0
237	20240228	151000	84806850	9150	9150	9150	9150	1
238	20240228	150900	84797700	9150	9150	9150	9150	0
239	20240228	150800	84797700	9150	9100	9150	9100	2
240	20240228	150700	84779450	9100	9100	9100	9100	0
241	20240228	150600	84779450	9100	9100	9100	9100	0
242	20240228	150500	84779450	9100	9100	9100	9100	0
243	20240228	150400	84779450	9100	9100	9100	9100	0
244	20240228	150300	84779450	9100	9100	9100	9100	90
245	20240228	150200	83960450	9130	9130	9130	9130	29
246	20240228	150100	83695680	9140	9140	9140	9140	0
247	20240228	150000	83695680	9140	9140	9140	9140	0
248	20240228	145900	83695680	9140	9140	9140	9140	0
249	20240228	145800	83695680	9140	9140	9140	9140	0
250	20240228	145700	83695680	9140	9130	9140	9130	159
251	20240228	145600	82243510	9090	9090	9090	9090	0
252	20240228	145500	82243510	9090	9090	9090	9090	0
253	20240228	145400	82243510	9090	9090	9090	9090	200
254	20240228	145300	80425510	9090	9090	9090	9090	2
255	20240228	145200	80407330	9130	9130	9130	9130	0
256	20240228	145100	80407330	9130	9130	9130	9130	0
257	20240228	145000	80407330	9130	9130	9130	9130	0
258	20240228	144900	80407330	9130	9130	9130	9130	0
259	20240228	144800	80407330	9130	9130	9130	9130	0
260	20240228	144700	80407330	9130	9130	9130	9130	0
261	20240228	144600	80407330	9130	9130	9130	9130	0
262	20240228	144500	80407330	9130	9130	9130	9130	0
263	20240228	144400	80407330	9130	9130	9130	9130	0
264	20240228	144300	80407330	9130	9130	9130	9130	0
265	20240228	144200	80407330	9130	9130	9130	9130	0
266	20240228	144100	80407330	9130	9130	9130	9130	1
267	20240228	144000	80398200	9130	9130	9130	9130	0
268	20240228	143900	80398200	9130	9130	9130	9130	0
269	20240228	143800	80398200	9130	9130	9130	9130	0
270	20240228	143700	80398200	9130	9130	9130	9130	0
271	20240228	143600	80398200	9130	9130	9130	9130	0
272	20240228	143500	80398200	9130	9130	9130	9130	0
273	20240228	143400	80398200	9130	9130	9130	9130	0
274	20240228	143300	80398200	9130	9130	9130	9130	0
275	20240228	143200	80398200	9130	9130	9130	9130	0
276	20240228	143100	80398200	9130	9130	9130	9130	0
277	20240228	143000	80398200	9130	9130	9130	9130	110
278	20240228	142900	79393900	9140	9140	9140	9140	0
279	20240228	142800	79393900	9140	9140	9140	9140	0
280	20240228	142700	79393900	9140	9140	9140	9140	0
281	20240228	142600	79393900	9140	9140	9140	9140	0
282	20240228	142500	79393900	9140	9140	9140	9140	0
283	20240228	142400	79393900	9140	9140	9140	9140	0
284	20240228	142300	79393900	9140	9140	9140	9140	0
285	20240228	142200	79393900	9140	9140	9140	9140	0
286	20240228	142100	79393900	9140	9140	9140	9140	57
287	20240228	142000	78872920	9090	9090	9090	9090	0
288	20240228	141900	78872920	9090	9090	9090	9090	9
289	20240228	141800	78791110	9090	9090	9090	9090	0
290	20240228	141700	78791110	9090	9090	9090	9090	0
291	20240228	141600	78791110	9090	9090	9090	9090	0
292	20240228	141500	78791110	9090	9090	9090	9090	0
293	20240228	141400	78791110	9090	9090	9090	9090	0
294	20240228	141300	78791110	9090	9090	9090	9090	0
295	20240228	141200	78791110	9090	9090	9090	9090	0
296	20240228	141100	78791110	9090	9090	9090	9090	0
297	20240228	141000	78791110	9090	9090	9090	9090	0
298	20240228	140900	78791110	9090	9090	9090	9090	0
299	20240228	140800	78791110	9090	9090	9090	9090	0
300	20240228	140700	78791110	9090	9090	9090	9090	0
301	20240228	140600	78791110	9090	9090	9090	9090	5
302	20240228	140500	78745660	9150	9150	9150	9150	0
303	20240228	140400	78745660	9150	9150	9150	9150	109
304	20240228	140300	77748310	9150	9150	9150	9150	0
305	20240228	140200	77748310	9150	9150	9150	9150	0
306	20240228	140100	77748310	9150	9150	9150	9150	10
307	20240228	140000	77656810	9150	9150	9150	9150	0
308	20240228	135900	77656810	9150	9150	9150	9150	200
309	20240228	135800	75826810	9160	9160	9160	9160	0
310	20240228	135700	75826810	9160	9160	9160	9160	0
311	20240228	135600	75826810	9160	9160	9160	9160	0
312	20240228	135500	75826810	9160	9160	9160	9160	0
313	20240228	135400	75826810	9160	9160	9160	9160	1
314	20240228	135300	75817650	9150	9140	9150	9140	313
315	20240228	135200	72955250	9140	9140	9140	9140	0
316	20240228	135100	72955250	9140	9140	9140	9140	0
317	20240228	135000	72955250	9140	9140	9140	9140	0
318	20240228	134900	72955250	9140	9140	9140	9140	0
319	20240228	134800	72955250	9140	9140	9140	9140	1
320	20240228	134700	72946110	9140	9140	9140	9140	0
321	20240228	134600	72946110	9140	9140	9140	9140	0
322	20240228	134500	72946110	9140	9140	9140	9140	0
323	20240228	134400	72946110	9140	9140	9140	9140	0
324	20240228	134300	72946110	9140	9140	9140	9140	0
325	20240228	134200	72946110	9140	9140	9140	9140	1
326	20240228	134100	72936970	9090	9090	9090	9090	0
327	20240228	134000	72936970	9090	9120	9120	9090	100
328	20240228	133900	72026170	9140	9140	9140	9140	0
329	20240228	133800	72026170	9140	9140	9140	9140	0
330	20240228	133700	72026170	9140	9140	9140	9140	0
331	20240228	133600	72026170	9140	9140	9140	9140	1
332	20240228	133500	72017030	9140	9140	9140	9140	0
333	20240228	133400	72017030	9140	9140	9140	9140	0
334	20240228	133300	72017030	9140	9140	9140	9140	0
335	20240228	133200	72017030	9140	9140	9140	9140	40
336	20240228	133100	71651430	9140	9140	9140	9140	0
337	20240228	133000	71651430	9140	9140	9140	9140	1
338	20240228	132900	71642290	9140	9140	9140	9140	0
339	20240228	132800	71642290	9140	9140	9140	9140	0
340	20240228	132700	71642290	9140	9140	9140	9140	0
341	20240228	132600	71642290	9140	9140	9140	9140	0
342	20240228	132500	71642290	9140	9140	9140	9140	0
343	20240228	132400	71642290	9140	9140	9140	9140	1
344	20240228	132300	71633150	9070	9070	9070	9070	0
345	20240228	132200	71633150	9070	9070	9070	9070	67
346	20240228	132100	71025460	9130	9130	9130	9130	0
347	20240228	132000	71025460	9130	9130	9130	9130	0
348	20240228	131900	71025460	9130	9130	9130	9130	0
349	20240228	131800	71025460	9130	9130	9130	9130	1
350	20240228	131700	71016330	9130	9130	9130	9130	0
351	20240228	131600	71016330	9130	9130	9130	9130	0
352	20240228	131500	71016330	9130	9130	9130	9130	1
353	20240228	131400	71007200	9130	9130	9130	9130	0
354	20240228	131300	71007200	9130	9130	9130	9130	0
355	20240228	131200	71007200	9130	9130	9130	9130	1
356	20240228	131100	70998070	9130	9130	9130	9130	0
357	20240228	131000	70998070	9130	9130	9130	9130	0
358	20240228	130900	70998070	9130	9130	9130	9130	11
359	20240228	130800	70897640	9130	9130	9130	9130	0
360	20240228	130700	70897640	9130	9130	9130	9130	1
361	20240228	130600	70888510	9130	9130	9130	9130	54
362	20240228	130500	70395490	9120	9120	9120	9120	0
363	20240228	130400	70395490	9120	9120	9120	9120	27
364	20240228	130300	70149250	9120	9120	9120	9120	3
365	20240228	130200	70121890	9120	9120	9120	9120	21
366	20240228	130100	69930370	9120	9120	9120	9120	29
367	20240228	130000	69665890	9120	9120	9120	9120	1
368	20240228	125900	69656770	9070	9070	9070	9070	0
369	20240228	125800	69656770	9070	9070	9070	9070	0
370	20240228	125700	69656770	9070	9070	9070	9070	0
371	20240228	125600	69656770	9070	9070	9070	9070	0
372	20240228	125500	69656770	9070	9070	9070	9070	0
373	20240228	125400	69656770	9070	9070	9070	9070	0
374	20240228	125300	69656770	9070	9070	9070	9070	0
375	20240228	125200	69656770	9070	9070	9070	9070	0
376	20240228	125100	69656770	9070	9070	9070	9070	0
377	20240228	125000	69656770	9070	9070	9070	9070	0
378	20240228	124900	69656770	9070	9070	9070	9070	0
379	20240228	124800	69656770	9070	9070	9070	9070	0
380	20240228	124700	69656770	9070	9070	9070	9070	91
381	20240228	124600	68831400	9070	9070	9070	9070	0
382	20240228	124500	68831400	9070	9070	9070	9070	0
383	20240228	124400	68831400	9070	9070	9070	9070	0
384	20240228	124300	68831400	9070	9070	9070	9070	0
385	20240228	124200	68831400	9070	9070	9070	9070	0
386	20240228	124100	68831400	9070	9070	9070	9070	0
387	20240228	124000	68831400	9070	9070	9070	9070	45
388	20240228	123900	68423250	9060	9060	9060	9060	0
389	20240228	123800	68423250	9060	9060	9060	9060	0
390	20240228	123700	68423250	9060	9060	9060	9060	0
391	20240228	123600	68423250	9060	9060	9060	9060	0
392	20240228	123500	68423250	9060	9060	9060	9060	0
393	20240228	123400	68423250	9060	9060	9060	9060	0
394	20240228	123300	68423250	9060	9060	9060	9060	0
395	20240228	123200	68423250	9060	9060	9060	9060	0
396	20240228	123100	68423250	9060	9060	9060	9060	0
397	20240228	123000	68423250	9060	9060	9060	9060	0
398	20240228	122900	68423250	9060	9060	9060	9060	0
399	20240228	122800	68423250	9060	9060	9060	9060	0
400	20240228	122700	68423250	9060	9060	9060	9060	50
401	20240228	122600	67970250	9060	9060	9060	9060	0
402	20240228	122500	67970250	9060	9060	9060	9060	200
403	20240228	122400	66158250	9060	9060	9060	9060	0
404	20240228	122300	66158250	9060	9060	9060	9060	0
405	20240228	122200	66158250	9060	9060	9060	9060	0
406	20240228	122100	66158250	9060	9080	9080	9060	100
407	20240228	122000	65251400	9070	9070	9070	9070	0
408	20240228	121900	65251400	9070	9070	9070	9070	0
409	20240228	121800	65251400	9070	9070	9070	9070	0
410	20240228	121700	65251400	9070	9070	9070	9070	0
411	20240228	121600	65251400	9070	9070	9070	9070	0
412	20240228	121500	65251400	9070	9070	9070	9070	0
413	20240228	121400	65251400	9070	9070	9070	9070	0
414	20240228	121300	65251400	9070	9070	9070	9070	0
415	20240228	121200	65251400	9070	9070	9070	9070	0
416	20240228	121100	65251400	9070	9070	9070	9070	0
417	20240228	121000	65251400	9070	9070	9070	9070	0
418	20240228	120900	65251400	9070	9070	9070	9070	0
419	20240228	120800	65251400	9070	9070	9070	9070	0
420	20240228	120700	65251400	9070	9070	9070	9070	15
421	20240228	120600	65115350	9060	9060	9060	9060	0
422	20240228	120500	65115350	9060	9060	9060	9060	0
423	20240228	120400	65115350	9060	9060	9060	9060	32
424	20240228	120300	64825430	9070	9070	9070	9070	0
425	20240228	120200	64825430	9070	9070	9070	9070	0
426	20240228	120100	64825430	9070	9070	9070	9070	0
427	20240228	120000	64825430	9070	9070	9070	9070	1532
428	20240228	115900	50930190	9080	9080	9080	9080	0
429	20240228	115800	50930190	9080	9130	9130	9080	109
430	20240228	115700	49940420	9130	9130	9130	9130	1
431	20240228	115600	49931290	9080	9080	9080	9080	0
432	20240228	115500	49931290	9080	9080	9080	9080	0
433	20240228	115400	49931290	9080	9080	9080	9080	0
434	20240228	115300	49931290	9080	9080	9080	9080	0
435	20240228	115200	49931290	9080	9080	9080	9080	0
436	20240228	115100	49931290	9080	9080	9080	9080	0
437	20240228	115000	49931290	9080	9080	9080	9080	0
438	20240228	114900	49931290	9080	9080	9080	9080	8
439	20240228	114800	49858650	9090	9090	9090	9090	0
440	20240228	114700	49858650	9090	9090	9090	9090	0
441	20240228	114600	49858650	9090	9090	9090	9090	0
442	20240228	114500	49858650	9090	9090	9090	9090	10
443	20240228	114400	49767750	9070	9070	9070	9070	0
444	20240228	114300	49767750	9070	9070	9070	9070	0
445	20240228	114200	49767750	9070	9070	9070	9070	0
446	20240228	114100	49767750	9070	9070	9070	9070	0
447	20240228	114000	49767750	9070	9070	9070	9070	0
448	20240228	113900	49767750	9070	9080	9080	9070	199
449	20240228	113800	47961010	9130	9130	9130	9130	0
450	20240228	113700	47961010	9130	9130	9130	9130	0
451	20240228	113600	47961010	9130	9130	9130	9130	0
452	20240228	113500	47961010	9130	9130	9130	9130	1
453	20240228	113400	47951880	9080	9080	9080	9080	0
454	20240228	113300	47951880	9080	9080	9080	9080	0
455	20240228	113200	47951880	9080	9080	9080	9080	0
456	20240228	113100	47951880	9080	9090	9090	9080	90
457	20240228	113000	47134230	9090	9090	9090	9090	0
458	20240228	112900	47134230	9090	9090	9090	9090	0
459	20240228	112800	47134230	9090	9090	9090	9090	0
460	20240228	112700	47134230	9090	9090	9090	9090	0
461	20240228	112600	47134230	9090	9100	9100	9090	300
462	20240228	112500	44407080	9090	9090	9090	9090	0
463	20240228	112400	44407080	9090	9090	9090	9090	0
464	20240228	112300	44407080	9090	9090	9090	9090	0
465	20240228	112200	44407080	9090	9090	9090	9090	183
466	20240228	112100	42743610	9150	9150	9150	9150	0
467	20240228	112000	42743610	9150	9150	9150	9150	0
468	20240228	111900	42743610	9150	9150	9150	9150	0
469	20240228	111800	42743610	9150	9150	9150	9150	0
470	20240228	111700	42743610	9150	9150	9150	9150	0
471	20240228	111600	42743610	9150	9150	9150	9150	0
472	20240228	111500	42743610	9150	9150	9150	9150	0
473	20240228	111400	42743610	9150	9150	9150	9150	0
474	20240228	111300	42743610	9150	9150	9150	9150	1
475	20240228	111200	42734460	9090	9090	9090	9090	3
476	20240228	111100	42707190	9090	9090	9090	9090	0
477	20240228	111000	42707190	9090	9090	9090	9090	0
478	20240228	110900	42707190	9090	9090	9090	9090	0
479	20240228	110800	42707190	9090	9090	9090	9090	6
480	20240228	110700	42652650	9090	9090	9090	9090	0
481	20240228	110600	42652650	9090	9090	9090	9090	0
482	20240228	110500	42652650	9090	9100	9100	9090	150
483	20240228	110400	41288720	9100	9100	9100	9100	0
484	20240228	110300	41288720	9100	9100	9100	9100	0
485	20240228	110200	41288720	9100	9090	9100	9090	101
486	20240228	110100	40370620	9110	9110	9110	9110	0
487	20240228	110000	40370620	9110	9110	9110	9110	4
488	20240228	105900	40334180	9090	9090	9090	9090	0
489	20240228	105800	40334180	9090	9090	9090	9090	0
490	20240228	105700	40334180	9090	9090	9090	9090	30
491	20240228	105600	40061480	9090	9090	9090	9090	0
492	20240228	105500	40061480	9090	9090	9090	9090	0
493	20240228	105400	40061480	9090	9090	9090	9090	0
494	20240228	105300	40061480	9090	9090	9090	9090	0
495	20240228	105200	40061480	9090	9110	9110	9090	20
496	20240228	105100	39879480	9130	9130	9130	9130	1
497	20240228	105000	39870350	9130	9130	9130	9130	1
498	20240228	104900	39861220	9130	9130	9130	9130	0
499	20240228	104800	39861220	9130	9130	9130	9130	0
500	20240228	104700	39861220	9130	9130	9130	9130	1
501	20240228	104600	39852090	9150	9150	9150	9150	0
502	20240228	104500	39852090	9150	9150	9150	9150	0
503	20240228	104400	39852090	9150	9150	9150	9150	0
504	20240228	104300	39852090	9150	9150	9150	9150	0
505	20240228	104200	39852090	9150	9150	9150	9150	0
506	20240228	104100	39852090	9150	9150	9150	9150	0
507	20240228	104000	39852090	9150	9150	9150	9150	0
508	20240228	103900	39852090	9150	9150	9150	9150	0
509	20240228	103800	39852090	9150	9150	9150	9150	0
510	20240228	103700	39852090	9150	9150	9150	9150	0
511	20240228	103600	39852090	9150	9150	9150	9150	0
512	20240228	103500	39852090	9150	9150	9150	9150	0
513	20240228	103400	39852090	9150	9150	9150	9150	1
514	20240228	103300	39842940	9100	9100	9100	9100	0
515	20240228	103200	39842940	9100	9100	9100	9100	1
516	20240228	103100	39833840	9090	9090	9090	9090	0
517	20240228	103000	39833840	9090	9090	9090	9090	217
518	20240228	102900	37861310	9090	9100	9100	9090	622
519	20240228	102800	32207070	9090	9090	9090	9090	0
520	20240228	102700	32207070	9090	9090	9090	9090	0
521	20240228	102600	32207070	9090	9090	9090	9090	0
522	20240228	102500	32207070	9090	9130	9130	9090	800
523	20240228	102400	24924580	9130	9130	9130	9130	1
524	20240228	102300	24915450	9180	9180	9180	9180	0
525	20240228	102200	24915450	9180	9180	9180	9180	0
526	20240228	102100	24915450	9180	9180	9180	9180	0
527	20240228	102000	24915450	9180	9180	9180	9180	0
528	20240228	101900	24915450	9180	9180	9180	9180	0
529	20240228	101800	24915450	9180	9180	9180	9180	0
530	20240228	101700	24915450	9180	9180	9180	9180	0
531	20240228	101600	24915450	9180	9180	9180	9180	0
532	20240228	101500	24915450	9180	9180	9180	9180	0
533	20240228	101400	24915450	9180	9180	9180	9180	0
534	20240228	101300	24915450	9180	9180	9180	9180	0
535	20240228	101200	24915450	9180	9180	9180	9180	0
536	20240228	101100	24915450	9180	9180	9180	9180	0
537	20240228	101000	24915450	9180	9180	9180	9180	0
538	20240228	100900	24915450	9180	9180	9180	9180	0
539	20240228	100800	24915450	9180	9180	9180	9180	0
540	20240228	100700	24915450	9180	9180	9180	9180	0
541	20240228	100600	24915450	9180	9180	9180	9180	1
542	20240228	100500	24906270	9180	9180	9180	9180	0
543	20240228	100400	24906270	9180	9180	9180	9180	0
544	20240228	100300	24906270	9180	9180	9180	9180	0
545	20240228	100200	24906270	9180	9180	9180	9180	0
546	20240228	100100	24906270	9180	9180	9180	9180	0
547	20240228	100000	24906270	9180	9180	9180	9180	0
548	20240228	095900	24906270	9180	9180	9180	9180	3
549	20240228	095800	24878730	9180	9180	9180	9180	0
550	20240228	095700	24878730	9180	9180	9180	9180	0
551	20240228	095600	24878730	9180	9180	9180	9180	4
552	20240228	095500	24842010	9180	9180	9180	9180	0
553	20240228	095400	24842010	9180	9180	9180	9180	0
554	20240228	095300	24842010	9180	9180	9180	9180	0
555	20240228	095200	24842010	9180	9180	9180	9180	0
556	20240228	095100	24842010	9180	9180	9180	9180	0
557	20240228	095000	24842010	9180	9180	9180	9180	0
558	20240228	094900	24842010	9180	9180	9180	9180	0
559	20240228	094800	24842010	9180	9180	9180	9180	0
560	20240228	094700	24842010	9180	9180	9180	9180	0
561	20240228	094600	24842010	9180	9180	9180	9180	3
562	20240228	094500	24814470	9180	9120	9180	9120	11
563	20240228	094400	24714090	9110	9110	9110	9110	0
564	20240228	094300	24714090	9110	9110	9110	9110	0
565	20240228	094200	24714090	9110	9110	9110	9110	0
566	20240228	094100	24714090	9110	9180	9180	9110	110
567	20240228	094000	23711850	9150	9150	9150	9150	0
568	20240228	093900	23711850	9150	9150	9150	9150	5
569	20240228	093800	23666100	9150	9150	9150	9150	0
570	20240228	093700	23666100	9150	9150	9150	9150	33
571	20240228	093600	23364150	9100	9120	9120	9100	200
572	20240228	093500	21541900	9170	9170	9170	9170	67
573	20240228	093400	20927510	9170	9170	9170	9170	3
574	20240228	093300	20900000	9130	9130	9130	9130	0
575	20240228	093200	20900000	9130	9130	9130	9130	0
576	20240228	093100	20900000	9130	9130	9130	9130	0
577	20240228	093000	20900000	9130	9130	9130	9130	0
578	20240228	092900	20900000	9130	9130	9130	9130	26
579	20240228	092800	20662620	9150	9150	9150	9150	37
580	20240228	092700	20324070	9130	9130	9130	9130	711
581	20240228	092600	13832640	9170	9170	9170	9170	0
582	20240228	092500	13832640	9170	9170	9170	9170	0
583	20240228	092400	13832640	9170	9170	9170	9170	0
584	20240228	092300	13832640	9170	9170	9170	9170	2
585	20240228	092200	13814300	9130	9130	9130	9130	0
586	20240228	092100	13814300	9130	9130	9130	9130	0
587	20240228	092000	13814300	9130	9130	9130	9130	100
588	20240228	091900	12901300	9120	9120	9120	9120	0
589	20240228	091800	12901300	9120	9120	9120	9120	15
590	20240228	091700	12764500	9120	9120	9120	9120	0
591	20240228	091600	12764500	9120	9120	9120	9120	2
592	20240228	091500	12746260	9120	9120	9120	9120	0
593	20240228	091400	12746260	9120	9120	9120	9120	0
594	20240228	091300	12746260	9120	9120	9120	9120	15
595	20240228	091200	12609460	9180	9180	9180	9180	3
596	20240228	091100	12581920	9180	9180	9180	9180	0
597	20240228	091000	12581920	9180	9180	9180	9180	1
598	20240228	090900	12572740	9090	9180	9180	9090	128
599	20240228	090800	11399050	9180	9180	9180	9180	0
600	20240228	090700	11399050	9180	9180	9180	9180	0
601	20240228	090600	11399050	9180	9180	9180	9180	0
602	20240228	090500	11399050	9180	9180	9180	9180	0
603	20240228	090400	11399050	9180	9180	9180	9180	7
604	20240228	090300	11334790	9180	9180	9180	9180	0
605	20240228	090200	11334790	9180	9180	9180	9180	6
606	20240228	090100	11279710	9090	9090	9090	9090	3
607	20240228	090000	11252440	9190	9090	9190	9090	1234