KissMeData/109740/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200900	69636140	5300	5300	5300	5300	350
3	20240228	200800	69636140	5300	5300	5300	5300	0
4	20240228	200700	69636140	5300	5300	5300	5300	0
5	20240228	200600	69636140	5300	5300	5300	5300	0
6	20240228	200500	69636140	5300	5300	5300	5300	0
7	20240228	200400	69636140	5300	5300	5300	5300	0
8	20240228	200300	69636140	5300	5300	5300	5300	0
9	20240228	200200	69636140	5300	5300	5300	5300	0
10	20240228	200100	69636140	5300	5300	5300	5300	0
11	20240228	200000	69636140	5300	5300	5300	5300	0
12	20240228	195900	69636140	5300	5300	5300	5300	0
13	20240228	195800	69636140	5300	5300	5300	5300	0
14	20240228	195700	69636140	5300	5300	5300	5300	0
15	20240228	195600	69636140	5300	5300	5300	5300	0
16	20240228	195500	69636140	5300	5300	5300	5300	0
17	20240228	195400	69636140	5300	5300	5300	5300	0
18	20240228	195300	69636140	5300	5300	5300	5300	0
19	20240228	195200	69636140	5300	5300	5300	5300	0
20	20240228	195100	69636140	5300	5300	5300	5300	0
21	20240228	195000	69636140	5300	5300	5300	5300	0
22	20240228	194900	69636140	5300	5300	5300	5300	0
23	20240228	194800	69636140	5300	5300	5300	5300	0
24	20240228	194700	69636140	5300	5300	5300	5300	0
25	20240228	194600	69636140	5300	5300	5300	5300	0
26	20240228	194500	69636140	5300	5300	5300	5300	0
27	20240228	194400	69636140	5300	5300	5300	5300	0
28	20240228	194300	69636140	5300	5300	5300	5300	0
29	20240228	194200	69636140	5300	5300	5300	5300	0
30	20240228	194100	69636140	5300	5300	5300	5300	0
31	20240228	194000	69636140	5300	5300	5300	5300	0
32	20240228	193900	69636140	5300	5300	5300	5300	350
33	20240228	193800	69636140	5300	5300	5300	5300	0
34	20240228	193700	69636140	5300	5300	5300	5300	0
35	20240228	193600	69636140	5300	5300	5300	5300	0
36	20240228	193500	69636140	5300	5300	5300	5300	0
37	20240228	193400	69636140	5300	5300	5300	5300	0
38	20240228	193300	69636140	5300	5300	5300	5300	0
39	20240228	193200	69636140	5300	5300	5300	5300	0
40	20240228	193100	69636140	5300	5300	5300	5300	0
41	20240228	193000	69636140	5300	5300	5300	5300	0
42	20240228	192900	69636140	5300	5300	5300	5300	0
43	20240228	192800	69636140	5300	5300	5300	5300	0
44	20240228	192700	69636140	5300	5300	5300	5300	0
45	20240228	192600	69636140	5300	5300	5300	5300	0
46	20240228	192500	69636140	5300	5300	5300	5300	0
47	20240228	192400	69636140	5300	5300	5300	5300	0
48	20240228	192300	69636140	5300	5300	5300	5300	0
49	20240228	192200	69636140	5300	5300	5300	5300	0
50	20240228	192100	69636140	5300	5300	5300	5300	0
51	20240228	192000	69636140	5300	5300	5300	5300	0
52	20240228	191900	69636140	5300	5300	5300	5300	0
53	20240228	191800	69636140	5300	5300	5300	5300	0
54	20240228	191700	69636140	5300	5300	5300	5300	0
55	20240228	191600	69636140	5300	5300	5300	5300	0
56	20240228	191500	69636140	5300	5300	5300	5300	0
57	20240228	191400	69636140	5300	5300	5300	5300	0
58	20240228	191300	69636140	5300	5300	5300	5300	0
59	20240228	191200	69636140	5300	5300	5300	5300	0
60	20240228	191100	69636140	5300	5300	5300	5300	0
61	20240228	191000	69636140	5300	5300	5300	5300	0
62	20240228	190900	69636140	5300	5300	5300	5300	350
63	20240228	190800	69636140	5300	5300	5300	5300	0
64	20240228	190700	69636140	5300	5300	5300	5300	0
65	20240228	190600	69636140	5300	5300	5300	5300	0
66	20240228	190500	69636140	5300	5300	5300	5300	0
67	20240228	190400	69636140	5300	5300	5300	5300	0
68	20240228	190300	69636140	5300	5300	5300	5300	0
69	20240228	190200	69636140	5300	5300	5300	5300	0
70	20240228	190100	69636140	5300	5300	5300	5300	0
71	20240228	190000	69636140	5300	5300	5300	5300	0
72	20240228	185900	69636140	5300	5300	5300	5300	0
73	20240228	185800	69636140	5300	5300	5300	5300	0
74	20240228	185700	69636140	5300	5300	5300	5300	0
75	20240228	185600	69636140	5300	5300	5300	5300	0
76	20240228	185500	69636140	5300	5300	5300	5300	0
77	20240228	185400	69636140	5300	5300	5300	5300	0
78	20240228	185300	69636140	5300	5300	5300	5300	0
79	20240228	185200	69636140	5300	5300	5300	5300	0
80	20240228	185100	69636140	5300	5300	5300	5300	0
81	20240228	185000	69636140	5300	5300	5300	5300	0
82	20240228	184900	69636140	5300	5300	5300	5300	0
83	20240228	184800	69636140	5300	5300	5300	5300	0
84	20240228	184700	69636140	5300	5300	5300	5300	0
85	20240228	184600	69636140	5300	5300	5300	5300	0
86	20240228	184500	69636140	5300	5300	5300	5300	0
87	20240228	184400	69636140	5300	5300	5300	5300	0
88	20240228	184300	69636140	5300	5300	5300	5300	0
89	20240228	184200	69636140	5300	5300	5300	5300	0
90	20240228	184100	69636140	5300	5300	5300	5300	0
91	20240228	184000	69636140	5300	5300	5300	5300	0
92	20240228	183900	69636140	5300	5300	5300	5300	350
93	20240228	183800	69636140	5300	5300	5300	5300	0
94	20240228	183700	69636140	5300	5300	5300	5300	0
95	20240228	183600	69636140	5300	5300	5300	5300	0
96	20240228	183500	69636140	5300	5300	5300	5300	0
97	20240228	183400	69636140	5300	5300	5300	5300	0
98	20240228	183300	69636140	5300	5300	5300	5300	0
99	20240228	183200	69636140	5300	5300	5300	5300	0
100	20240228	183100	69636140	5300	5300	5300	5300	0
101	20240228	183000	69636140	5300	5300	5300	5300	0
102	20240228	182900	69636140	5300	5300	5300	5300	0
103	20240228	182800	69636140	5300	5300	5300	5300	0
104	20240228	182700	69636140	5300	5300	5300	5300	0
105	20240228	182600	69636140	5300	5300	5300	5300	0
106	20240228	182500	69636140	5300	5300	5300	5300	0
107	20240228	182400	69636140	5300	5300	5300	5300	0
108	20240228	182300	69636140	5300	5300	5300	5300	0
109	20240228	182200	69636140	5300	5300	5300	5300	0
110	20240228	182100	69636140	5300	5300	5300	5300	0
111	20240228	182000	69636140	5300	5300	5300	5300	0
112	20240228	181900	69636140	5300	5300	5300	5300	0
113	20240228	181800	69636140	5300	5300	5300	5300	0
114	20240228	181700	69636140	5300	5300	5300	5300	0
115	20240228	181600	69636140	5300	5300	5300	5300	0
116	20240228	181500	69636140	5300	5300	5300	5300	0
117	20240228	181400	69636140	5300	5300	5300	5300	0
118	20240228	181300	69636140	5300	5300	5300	5300	0
119	20240228	181200	69636140	5300	5300	5300	5300	0
120	20240228	181100	69636140	5300	5300	5300	5300	0
121	20240228	181000	69636140	5300	5300	5300	5300	0
122	20240228	180900	69636140	5300	5300	5300	5300	350
123	20240228	180800	69636140	5300	5300	5300	5300	0
124	20240228	180700	69636140	5300	5300	5300	5300	0
125	20240228	180600	69636140	5300	5300	5300	5300	0
126	20240228	180500	69636140	5300	5300	5300	5300	0
127	20240228	180400	69636140	5300	5300	5300	5300	0
128	20240228	180300	69636140	5300	5300	5300	5300	0
129	20240228	180200	69636140	5300	5300	5300	5300	0
130	20240228	180100	69636140	5300	5300	5300	5300	0
131	20240228	180000	69636140	5300	5300	5300	5300	0
132	20240228	175900	69636140	5300	5300	5300	5300	0
133	20240228	175800	69636140	5300	5300	5300	5300	0
134	20240228	175700	69636140	5300	5300	5300	5300	0
135	20240228	175600	69636140	5300	5300	5300	5300	0
136	20240228	175500	69636140	5300	5300	5300	5300	0
137	20240228	175400	69636140	5300	5300	5300	5300	0
138	20240228	175300	69636140	5300	5300	5300	5300	0
139	20240228	175200	69636140	5300	5300	5300	5300	0
140	20240228	175100	69636140	5300	5300	5300	5300	0
141	20240228	175000	69636140	5300	5300	5300	5300	0
142	20240228	174900	69636140	5300	5300	5300	5300	0
143	20240228	174800	69636140	5300	5300	5300	5300	0
144	20240228	174700	69636140	5300	5300	5300	5300	0
145	20240228	174600	69636140	5300	5300	5300	5300	0
146	20240228	174500	69636140	5300	5300	5300	5300	0
147	20240228	174400	69636140	5300	5300	5300	5300	0
148	20240228	174300	69636140	5300	5300	5300	5300	0
149	20240228	174200	69636140	5300	5300	5300	5300	0
150	20240228	174100	69636140	5300	5300	5300	5300	0
151	20240228	174000	69636140	5300	5300	5300	5300	0
152	20240228	173900	69636140	5300	5300	5300	5300	350
153	20240228	173800	69636140	5300	5300	5300	5300	0
154	20240228	173700	69636140	5300	5300	5300	5300	0
155	20240228	173600	69636140	5300	5300	5300	5300	0
156	20240228	173500	69636140	5300	5300	5300	5300	0
157	20240228	173400	69636140	5300	5300	5300	5300	0
158	20240228	173300	69636140	5300	5300	5300	5300	0
159	20240228	173200	69636140	5300	5300	5300	5300	0
160	20240228	173100	69636140	5300	5300	5300	5300	0
161	20240228	173000	69636140	5300	5300	5300	5300	0
162	20240228	172900	69636140	5300	5300	5300	5300	0
163	20240228	172800	69636140	5300	5300	5300	5300	0
164	20240228	172700	69636140	5300	5300	5300	5300	0
165	20240228	172600	69636140	5300	5300	5300	5300	0
166	20240228	172500	69636140	5300	5300	5300	5300	0
167	20240228	172400	69636140	5300	5300	5300	5300	0
168	20240228	172300	69636140	5300	5300	5300	5300	0
169	20240228	172200	69636140	5300	5300	5300	5300	0
170	20240228	172100	69636140	5300	5300	5300	5300	0
171	20240228	172000	69636140	5300	5300	5300	5300	0
172	20240228	171900	69636140	5300	5300	5300	5300	0
173	20240228	171800	69636140	5300	5300	5300	5300	0
174	20240228	171700	69636140	5300	5300	5300	5300	0
175	20240228	171600	69636140	5300	5300	5300	5300	0
176	20240228	171500	69636140	5300	5300	5300	5300	0
177	20240228	171400	69636140	5300	5300	5300	5300	0
178	20240228	171300	69636140	5300	5300	5300	5300	0
179	20240228	171200	69636140	5300	5300	5300	5300	0
180	20240228	171100	69636140	5300	5300	5300	5300	0
181	20240228	171000	69636140	5300	5300	5300	5300	0
182	20240228	170900	69636140	5300	5300	5300	5300	350
183	20240228	170800	69636140	5300	5300	5300	5300	0
184	20240228	170700	69636140	5300	5300	5300	5300	0
185	20240228	170600	69636140	5300	5300	5300	5300	0
186	20240228	170500	69636140	5300	5300	5300	5300	0
187	20240228	170400	69636140	5300	5300	5300	5300	0
188	20240228	170300	69636140	5300	5300	5300	5300	0
189	20240228	170200	69636140	5300	5300	5300	5300	0
190	20240228	170100	69636140	5300	5300	5300	5300	0
191	20240228	170000	69636140	5300	5300	5300	5300	0
192	20240228	165900	69636140	5300	5300	5300	5300	0
193	20240228	165800	69636140	5300	5300	5300	5300	0
194	20240228	165700	69636140	5300	5300	5300	5300	0
195	20240228	165600	69636140	5300	5300	5300	5300	0
196	20240228	165500	69636140	5300	5300	5300	5300	0
197	20240228	165400	69636140	5300	5300	5300	5300	0
198	20240228	165300	69636140	5300	5300	5300	5300	0
199	20240228	165200	69636140	5300	5300	5300	5300	0
200	20240228	165100	69636140	5300	5300	5300	5300	0
201	20240228	165000	69636140	5300	5300	5300	5300	0
202	20240228	164900	69636140	5300	5300	5300	5300	0
203	20240228	164800	69636140	5300	5300	5300	5300	0
204	20240228	164700	69636140	5300	5300	5300	5300	0
205	20240228	164600	69636140	5300	5300	5300	5300	0
206	20240228	164500	69636140	5300	5300	5300	5300	0
207	20240228	164400	69636140	5300	5300	5300	5300	0
208	20240228	164300	69636140	5300	5300	5300	5300	0
209	20240228	164200	69636140	5300	5300	5300	5300	0
210	20240228	164100	69636140	5300	5300	5300	5300	0
211	20240228	164000	69636140	5300	5300	5300	5300	0
212	20240228	163900	69636140	5300	5300	5300	5300	350
213	20240228	163800	69636140	5300	5300	5300	5300	0
214	20240228	163700	69636140	5300	5300	5300	5300	0
215	20240228	163600	69636140	5300	5300	5300	5300	0
216	20240228	163500	69636140	5300	5300	5300	5300	0
217	20240228	163400	69636140	5300	5300	5300	5300	0
218	20240228	163300	69636140	5300	5300	5300	5300	0
219	20240228	163200	69636140	5300	5300	5300	5300	0
220	20240228	163100	69636140	5300	5300	5300	5300	0
221	20240228	163000	69636140	5300	5300	5300	5300	0
222	20240228	162900	69636140	5300	5300	5300	5300	0
223	20240228	162800	69636140	5300	5300	5300	5300	0
224	20240228	162700	69636140	5300	5300	5300	5300	0
225	20240228	162600	69636140	5300	5300	5300	5300	0
226	20240228	162500	69636140	5300	5300	5300	5300	0
227	20240228	162400	69636140	5300	5300	5300	5300	0
228	20240228	162300	69636140	5300	5300	5300	5300	0
229	20240228	162200	69636140	5300	5300	5300	5300	0
230	20240228	162100	69636140	5300	5300	5300	5300	0
231	20240228	162000	69636140	5300	5300	5300	5300	0
232	20240228	161900	69636140	5300	5300	5300	5300	0
233	20240228	161800	69636140	5300	5300	5300	5300	0
234	20240228	161700	69636140	5300	5300	5300	5300	0
235	20240228	161600	69636140	5300	5300	5300	5300	0
236	20240228	161500	69636140	5300	5300	5300	5300	0
237	20240228	161400	69636140	5300	5300	5300	5300	0
238	20240228	161300	69636140	5300	5300	5300	5300	0
239	20240228	161200	69636140	5300	5300	5300	5300	0
240	20240228	161100	69636140	5300	5300	5300	5300	0
241	20240228	161000	69636140	5300	5300	5300	5300	0
242	20240228	160900	69636140	5300	5300	5300	5300	350
243	20240228	160800	69636140	5300	5300	5300	5300	0
244	20240228	160700	69636140	5300	5300	5300	5300	0
245	20240228	160600	69636140	5300	5300	5300	5300	0
246	20240228	160500	69636140	5300	5300	5300	5300	0
247	20240228	160400	69636140	5300	5300	5300	5300	0
248	20240228	160300	69636140	5300	5300	5300	5300	0
249	20240228	160200	69636140	5300	5300	5300	5300	0
250	20240228	160100	69636140	5300	5300	5300	5300	0
251	20240228	160000	69636140	5300	5300	5300	5300	0
252	20240228	155900	69636140	5300	5300	5300	5300	0
253	20240228	155800	69636140	5300	5300	5300	5300	0
254	20240228	155700	69636140	5300	5300	5300	5300	0
255	20240228	155600	69636140	5300	5300	5300	5300	0
256	20240228	155500	69636140	5300	5300	5300	5300	0
257	20240228	155400	69636140	5300	5300	5300	5300	0
258	20240228	155300	69636140	5300	5300	5300	5300	0
259	20240228	155200	69636140	5300	5300	5300	5300	0
260	20240228	155100	69636140	5300	5300	5300	5300	0
261	20240228	155000	69636140	5300	5300	5300	5300	0
262	20240228	154900	69636140	5300	5300	5300	5300	0
263	20240228	154800	69636140	5300	5300	5300	5300	0
264	20240228	154700	69636140	5300	5300	5300	5300	0
265	20240228	154600	69636140	5300	5300	5300	5300	0
266	20240228	154500	69636140	5300	5300	5300	5300	0
267	20240228	154400	69636140	5300	5300	5300	5300	0
268	20240228	154300	69636140	5300	5300	5300	5300	0
269	20240228	154200	69636140	5300	5300	5300	5300	0
270	20240228	154100	69636140	5300	5300	5300	5300	0
271	20240228	154000	69636140	5300	5300	5300	5300	0
272	20240228	153900	69636140	5300	5300	5300	5300	350
273	20240228	153800	69636140	5300	5300	5300	5300	0
274	20240228	153700	69636140	5300	5300	5300	5300	0
275	20240228	153600	69636140	5300	5300	5300	5300	0
276	20240228	153500	69636140	5300	5300	5300	5300	0
277	20240228	153400	69636140	5300	5300	5300	5300	0
278	20240228	153300	69636140	5300	5300	5300	5300	0
279	20240228	153200	69636140	5300	5300	5300	5300	0
280	20240228	153100	69636140	5300	5300	5300	5300	0
281	20240228	153000	69636140	5300	5300	5300	5300	350
282	20240228	152900	67781140	5300	5300	5300	5300	0
283	20240228	152800	67781140	5300	5300	5300	5300	0
284	20240228	152700	67781140	5300	5300	5300	5300	0
285	20240228	152600	67781140	5300	5300	5300	5300	0
286	20240228	152500	67781140	5300	5300	5300	5300	0
287	20240228	152400	67781140	5300	5300	5300	5300	0
288	20240228	152300	67781140	5300	5300	5300	5300	0
289	20240228	152200	67781140	5300	5300	5300	5300	0
290	20240228	152100	67781140	5300	5300	5300	5300	0
291	20240228	152000	67781140	5300	5300	5300	5300	0
292	20240228	151900	67781140	5300	5300	5300	5300	1
293	20240228	151800	67775840	5290	5290	5290	5290	0
294	20240228	151700	67775840	5290	5290	5290	5290	5
295	20240228	151600	67749390	5300	5300	5300	5300	0
296	20240228	151500	67749390	5300	5300	5300	5300	0
297	20240228	151400	67749390	5300	5300	5300	5300	0
298	20240228	151300	67749390	5300	5300	5300	5300	2
299	20240228	151200	67738790	5300	5300	5300	5300	198
300	20240228	151100	66689390	5300	5300	5300	5300	0
301	20240228	151000	66689390	5300	5300	5300	5300	2
302	20240228	150900	66678790	5300	5300	5300	5300	0
303	20240228	150800	66678790	5300	5300	5300	5300	0
304	20240228	150700	66678790	5300	5300	5300	5300	0
305	20240228	150600	66678790	5300	5300	5300	5300	0
306	20240228	150500	66678790	5300	5300	5300	5300	0
307	20240228	150400	66678790	5300	5300	5300	5300	0
308	20240228	150300	66678790	5300	5300	5300	5300	0
309	20240228	150200	66678790	5300	5300	5300	5300	0
310	20240228	150100	66678790	5300	5300	5300	5300	0
311	20240228	150000	66678790	5300	5300	5300	5300	565
312	20240228	145900	63684290	5300	5300	5300	5300	0
313	20240228	145800	63684290	5300	5300	5300	5300	0
314	20240228	145700	63684290	5300	5300	5300	5300	0
315	20240228	145600	63684290	5300	5300	5300	5300	0
316	20240228	145500	63684290	5300	5300	5300	5300	0
317	20240228	145400	63684290	5300	5300	5300	5300	0
318	20240228	145300	63684290	5300	5300	5300	5300	0
319	20240228	145200	63684290	5300	5300	5300	5300	0
320	20240228	145100	63684290	5300	5300	5300	5300	0
321	20240228	145000	63684290	5300	5300	5300	5300	0
322	20240228	144900	63684290	5300	5300	5300	5300	0
323	20240228	144800	63684290	5300	5300	5300	5300	0
324	20240228	144700	63684290	5300	5300	5300	5300	0
325	20240228	144600	63684290	5300	5300	5300	5300	0
326	20240228	144500	63684290	5300	5290	5300	5290	13
327	20240228	144400	63615510	5230	5230	5230	5230	0
328	20240228	144300	63615510	5230	5230	5230	5230	0
329	20240228	144200	63615510	5230	5250	5250	5230	50
330	20240228	144100	63353190	5290	5290	5290	5290	1
331	20240228	144000	63347900	5250	5280	5280	5250	152
332	20240228	143900	62548890	5290	5290	5290	5290	0
333	20240228	143800	62548890	5290	5290	5290	5290	0
334	20240228	143700	62548890	5290	5290	5290	5290	0
335	20240228	143600	62548890	5290	5290	5290	5290	0
336	20240228	143500	62548890	5290	5290	5290	5290	0
337	20240228	143400	62548890	5290	5290	5290	5290	0
338	20240228	143300	62548890	5290	5290	5290	5290	1
339	20240228	143200	62543600	5300	5300	5300	5300	0
340	20240228	143100	62543600	5300	5300	5300	5300	0
341	20240228	143000	62543600	5300	5300	5300	5300	1
342	20240228	142900	62538300	5300	5300	5300	5300	0
343	20240228	142800	62538300	5300	5300	5300	5300	0
344	20240228	142700	62538300	5300	5300	5300	5300	0
345	20240228	142600	62538300	5300	5300	5300	5300	0
346	20240228	142500	62538300	5300	5300	5300	5300	0
347	20240228	142400	62538300	5300	5300	5300	5300	0
348	20240228	142300	62538300	5300	5300	5300	5300	0
349	20240228	142200	62538300	5300	5300	5300	5300	0
350	20240228	142100	62538300	5300	5300	5300	5300	0
351	20240228	142000	62538300	5300	5300	5300	5300	0
352	20240228	141900	62538300	5300	5300	5300	5300	0
353	20240228	141800	62538300	5300	5300	5300	5300	0
354	20240228	141700	62538300	5300	5300	5300	5300	0
355	20240228	141600	62538300	5300	5300	5300	5300	0
356	20240228	141500	62538300	5300	5300	5300	5300	0
357	20240228	141400	62538300	5300	5300	5300	5300	0
358	20240228	141300	62538300	5300	5300	5300	5300	0
359	20240228	141200	62538300	5300	5300	5300	5300	0
360	20240228	141100	62538300	5300	5300	5300	5300	0
361	20240228	141000	62538300	5300	5300	5300	5300	0
362	20240228	140900	62538300	5300	5300	5300	5300	0
363	20240228	140800	62538300	5300	5300	5300	5300	0
364	20240228	140700	62538300	5300	5290	5300	5290	2
365	20240228	140600	62527710	5300	5290	5300	5280	19
366	20240228	140500	62427080	5300	5300	5300	5300	2
367	20240228	140400	62416480	5300	5300	5300	5300	2
368	20240228	140300	62405880	5290	5290	5290	5290	0
369	20240228	140200	62405880	5290	5290	5290	5290	0
370	20240228	140100	62405880	5290	5290	5290	5290	0
371	20240228	140000	62405880	5290	5290	5290	5290	1
372	20240228	135900	62400590	5300	5300	5300	5300	0
373	20240228	135800	62400590	5300	5300	5300	5300	0
374	20240228	135700	62400590	5300	5300	5300	5300	0
375	20240228	135600	62400590	5300	5300	5300	5300	0
376	20240228	135500	62400590	5300	5300	5300	5300	0
377	20240228	135400	62400590	5300	5300	5300	5300	0
378	20240228	135300	62400590	5300	5300	5300	5300	0
379	20240228	135200	62400590	5300	5300	5300	5300	0
380	20240228	135100	62400590	5300	5300	5300	5300	0
381	20240228	135000	62400590	5300	5300	5300	5300	0
382	20240228	134900	62400590	5300	5300	5300	5300	0
383	20240228	134800	62400590	5300	5300	5300	5300	0
384	20240228	134700	62400590	5300	5300	5300	5300	0
385	20240228	134600	62400590	5300	5300	5300	5300	0
386	20240228	134500	62400590	5300	5300	5300	5300	18
387	20240228	134400	62305190	5320	5320	5320	5320	0
388	20240228	134300	62305190	5320	5320	5320	5320	0
389	20240228	134200	62305190	5320	5320	5320	5320	0
390	20240228	134100	62305190	5320	5320	5320	5320	0
391	20240228	134000	62305190	5320	5320	5320	5320	0
392	20240228	133900	62305190	5320	5320	5320	5320	0
393	20240228	133800	62305190	5320	5320	5320	5320	0
394	20240228	133700	62305190	5320	5320	5320	5320	0
395	20240228	133600	62305190	5320	5320	5320	5320	0
396	20240228	133500	62305190	5320	5320	5320	5320	0
397	20240228	133400	62305190	5320	5320	5320	5320	0
398	20240228	133300	62305190	5320	5320	5320	5320	0
399	20240228	133200	62305190	5320	5320	5320	5320	0
400	20240228	133100	62305190	5320	5320	5320	5320	0
401	20240228	133000	62305190	5320	5300	5320	5300	1385
402	20240228	132900	54952510	5300	5300	5300	5300	0
403	20240228	132800	54952510	5300	5300	5300	5300	0
404	20240228	132700	54952510	5300	5300	5300	5300	0
405	20240228	132600	54952510	5300	5300	5300	5300	0
406	20240228	132500	54952510	5300	5300	5300	5300	0
407	20240228	132400	54952510	5300	5300	5300	5300	0
408	20240228	132300	54952510	5300	5300	5300	5300	0
409	20240228	132200	54952510	5300	5300	5300	5300	1
410	20240228	132100	54947210	5280	5280	5280	5280	0
411	20240228	132000	54947210	5280	5280	5280	5280	1
412	20240228	131900	54941930	5300	5300	5300	5300	0
413	20240228	131800	54941930	5300	5300	5300	5300	0
414	20240228	131700	54941930	5300	5290	5300	5290	894
415	20240228	131600	50203910	5290	5290	5290	5290	0
416	20240228	131500	50203910	5290	5290	5290	5290	0
417	20240228	131400	50203910	5290	5290	5290	5290	0
418	20240228	131300	50203910	5290	5290	5290	5290	1
419	20240228	131200	50198620	5290	5290	5290	5290	1
420	20240228	131100	50193330	5300	5300	5300	5300	0
421	20240228	131000	50193330	5300	5300	5300	5300	0
422	20240228	130900	50193330	5300	5300	5300	5300	0
423	20240228	130800	50193330	5300	5300	5300	5300	0
424	20240228	130700	50193330	5300	5300	5300	5300	0
425	20240228	130600	50193330	5300	5300	5300	5300	0
426	20240228	130500	50193330	5300	5300	5300	5300	0
427	20240228	130400	50193330	5300	5300	5300	5300	0
428	20240228	130300	50193330	5300	5300	5300	5300	0
429	20240228	130200	50193330	5300	5300	5300	5300	0
430	20240228	130100	50193330	5300	5300	5300	5300	0
431	20240228	130000	50193330	5300	5300	5300	5300	0
432	20240228	125900	50193330	5300	5300	5300	5300	0
433	20240228	125800	50193330	5300	5290	5300	5260	701
434	20240228	125700	46505530	5300	5300	5300	5300	0
435	20240228	125600	46505530	5300	5300	5300	5300	0
436	20240228	125500	46505530	5300	5300	5300	5300	0
437	20240228	125400	46505530	5300	5300	5300	5300	0
438	20240228	125300	46505530	5300	5300	5300	5300	0
439	20240228	125200	46505530	5300	5300	5300	5300	0
440	20240228	125100	46505530	5300	5300	5300	5300	0
441	20240228	125000	46505530	5300	5300	5300	5300	0
442	20240228	124900	46505530	5300	5300	5300	5300	0
443	20240228	124800	46505530	5300	5300	5300	5300	0
444	20240228	124700	46505530	5300	5300	5300	5300	0
445	20240228	124600	46505530	5300	5300	5300	5300	0
446	20240228	124500	46505530	5300	5300	5300	5300	0
447	20240228	124400	46505530	5300	5300	5300	5300	0
448	20240228	124300	46505530	5300	5300	5300	5300	1
449	20240228	124200	46500230	5290	5290	5290	5290	0
450	20240228	124100	46500230	5290	5290	5290	5290	0
451	20240228	124000	46500230	5290	5290	5290	5290	0
452	20240228	123900	46500230	5290	5290	5290	5290	0
453	20240228	123800	46500230	5290	5290	5290	5290	0
454	20240228	123700	46500230	5290	5290	5290	5290	0
455	20240228	123600	46500230	5290	5290	5290	5290	0
456	20240228	123500	46500230	5290	5290	5290	5290	0
457	20240228	123400	46500230	5290	5290	5290	5290	0
458	20240228	123300	46500230	5290	5290	5290	5290	1896
459	20240228	123200	36470390	5290	5290	5290	5290	0
460	20240228	123100	36470390	5290	5290	5290	5290	0
461	20240228	123000	36470390	5290	5290	5290	5290	0
462	20240228	122900	36470390	5290	5290	5290	5290	0
463	20240228	122800	36470390	5290	5290	5290	5290	0
464	20240228	122700	36470390	5290	5290	5290	5290	0
465	20240228	122600	36470390	5290	5290	5290	5290	0
466	20240228	122500	36470390	5290	5290	5290	5290	0
467	20240228	122400	36470390	5290	5290	5290	5290	1
468	20240228	122300	36465100	5260	5260	5260	5260	0
469	20240228	122200	36465100	5260	5260	5260	5260	1
470	20240228	122100	36459840	5260	5280	5280	5260	98
471	20240228	122000	35943740	5300	5300	5300	5300	0
472	20240228	121900	35943740	5300	5300	5300	5300	0
473	20240228	121800	35943740	5300	5300	5300	5300	0
474	20240228	121700	35943740	5300	5300	5300	5300	0
475	20240228	121600	35943740	5300	5300	5300	5300	0
476	20240228	121500	35943740	5300	5300	5300	5300	0
477	20240228	121400	35943740	5300	5300	5300	5300	0
478	20240228	121300	35943740	5300	5300	5300	5300	0
479	20240228	121200	35943740	5300	5300	5300	5300	1
480	20240228	121100	35938440	5290	5290	5290	5290	0
481	20240228	121000	35938440	5290	5290	5290	5290	0
482	20240228	120900	35938440	5290	5290	5290	5290	0
483	20240228	120800	35938440	5290	5290	5290	5290	0
484	20240228	120700	35938440	5290	5290	5290	5290	300
485	20240228	120600	34351440	5290	5290	5290	5290	506
486	20240228	120500	31674700	5290	5290	5290	5290	0
487	20240228	120400	31674700	5290	5290	5290	5290	0
488	20240228	120300	31674700	5290	5290	5290	5290	0
489	20240228	120200	31674700	5290	5290	5290	5290	5
490	20240228	120100	31648250	5290	5290	5290	5290	5
491	20240228	120000	31621800	5290	5290	5290	5290	140
492	20240228	115900	30881200	5290	5290	5290	5290	0
493	20240228	115800	30881200	5290	5290	5290	5290	4
494	20240228	115700	30860040	5300	5300	5300	5300	0
495	20240228	115600	30860040	5300	5300	5300	5300	0
496	20240228	115500	30860040	5300	5300	5300	5300	0
497	20240228	115400	30860040	5300	5300	5300	5300	0
498	20240228	115300	30860040	5300	5300	5300	5300	0
499	20240228	115200	30860040	5300	5300	5300	5300	0
500	20240228	115100	30860040	5300	5300	5300	5300	0
501	20240228	115000	30860040	5300	5300	5300	5300	0
502	20240228	114900	30860040	5300	5300	5300	5300	0
503	20240228	114800	30860040	5300	5300	5300	5300	0
504	20240228	114700	30860040	5300	5300	5300	5300	0
505	20240228	114600	30860040	5300	5300	5300	5300	0
506	20240228	114500	30860040	5300	5300	5300	5300	0
507	20240228	114400	30860040	5300	5300	5300	5300	0
508	20240228	114300	30860040	5300	5300	5300	5300	0
509	20240228	114200	30860040	5300	5300	5300	5300	0
510	20240228	114100	30860040	5300	5300	5300	5300	0
511	20240228	114000	30860040	5300	5300	5300	5300	0
512	20240228	113900	30860040	5300	5300	5300	5300	0
513	20240228	113800	30860040	5300	5290	5300	5290	100
514	20240228	113700	30330070	5300	5300	5300	5300	100
515	20240228	113600	29800070	5300	5300	5300	5300	0
516	20240228	113500	29800070	5300	5300	5300	5300	0
517	20240228	113400	29800070	5300	5300	5300	5300	0
518	20240228	113300	29800070	5300	5300	5300	5300	0
519	20240228	113200	29800070	5300	5300	5300	5300	0
520	20240228	113100	29800070	5300	5300	5300	5300	0
521	20240228	113000	29800070	5300	5300	5300	5300	0
522	20240228	112900	29800070	5300	5290	5300	5290	4
523	20240228	112800	29778900	5290	5290	5290	5290	0
524	20240228	112700	29778900	5290	5290	5290	5290	0
525	20240228	112600	29778900	5290	5280	5290	5280	65
526	20240228	112500	29435590	5300	5300	5300	5280	25
527	20240228	112400	29303440	5280	5280	5280	5280	300
528	20240228	112300	27719440	5280	5280	5280	5280	9
529	20240228	112200	27671920	5300	5300	5300	5300	0
530	20240228	112100	27671920	5300	5300	5300	5300	0
531	20240228	112000	27671920	5300	5300	5300	5300	0
532	20240228	111900	27671920	5300	5300	5300	5300	60
533	20240228	111800	27353920	5300	5300	5300	5300	0
534	20240228	111700	27353920	5300	5300	5300	5300	0
535	20240228	111600	27353920	5300	5300	5300	5300	0
536	20240228	111500	27353920	5300	5300	5300	5300	450
537	20240228	111400	24968920	5300	5300	5300	5300	0
538	20240228	111300	24968920	5300	5300	5300	5300	0
539	20240228	111200	24968920	5300	5300	5300	5300	0
540	20240228	111100	24968920	5300	5300	5300	5300	19
541	20240228	111000	24868220	5300	5300	5300	5300	76
542	20240228	110900	24465420	5300	5310	5310	5300	451
543	20240228	110800	22074250	5310	5310	5310	5310	7
544	20240228	110700	22037080	5310	5310	5310	5310	2
545	20240228	110600	22026460	5330	5310	5330	5310	4
546	20240228	110500	22005200	5310	5320	5320	5310	58
547	20240228	110400	21697020	5340	5340	5340	5340	25
548	20240228	110300	21563520	5340	5320	5340	5320	525
549	20240228	110200	18770500	5320	5320	5320	5320	0
550	20240228	110100	18770500	5320	5320	5320	5320	1
551	20240228	110000	18765180	5320	5320	5320	5320	1
552	20240228	105900	18759860	5310	5310	5310	5310	0
553	20240228	105800	18759860	5310	5310	5310	5310	69
554	20240228	105700	18393470	5310	5310	5310	5310	0
555	20240228	105600	18393470	5310	5310	5310	5310	116
556	20240228	105500	17777510	5310	5310	5310	5310	0
557	20240228	105400	17777510	5310	5290	5310	5290	1192
558	20240228	105300	11459920	5300	5300	5300	5300	0
559	20240228	105200	11459920	5300	5290	5300	5290	3
560	20240228	105100	11444040	5280	5280	5280	5280	57
561	20240228	105000	11143080	5300	5300	5300	5300	0
562	20240228	104900	11143080	5300	5300	5300	5300	0
563	20240228	104800	11143080	5300	5300	5300	5300	0
564	20240228	104700	11143080	5300	5300	5300	5300	0
565	20240228	104600	11143080	5300	5280	5300	5280	100
566	20240228	104500	10615060	5300	5300	5300	5300	44
567	20240228	104400	10381860	5300	5300	5300	5300	0
568	20240228	104300	10381860	5300	5290	5300	5290	5
569	20240228	104200	10355400	5290	5290	5290	5290	3
570	20240228	104100	10339530	5290	5290	5290	5290	0
571	20240228	104000	10339530	5290	5290	5290	5290	0
572	20240228	103900	10339530	5290	5290	5290	5290	0
573	20240228	103800	10339530	5290	5290	5290	5290	200
574	20240228	103700	9281530	5290	5290	5290	5290	0
575	20240228	103600	9281530	5290	5290	5290	5290	0
576	20240228	103500	9281530	5290	5290	5290	5290	0
577	20240228	103400	9281530	5290	5290	5290	5290	25
578	20240228	103300	9149280	5280	5280	5280	5280	1
579	20240228	103200	9144000	5290	5290	5290	5290	24
580	20240228	103100	9017040	5290	5280	5290	5280	7
581	20240228	103000	8980030	5290	5290	5290	5290	0
582	20240228	102900	8980030	5290	5290	5290	5290	0
583	20240228	102800	8980030	5290	5280	5290	5280	99
584	20240228	102700	8456330	5290	5290	5290	5290	0
585	20240228	102600	8456330	5290	5290	5290	5290	0
586	20240228	102500	8456330	5290	5290	5290	5290	0
587	20240228	102400	8456330	5290	5290	5290	5290	50
588	20240228	102300	8191830	5290	5290	5290	5290	0
589	20240228	102200	8191830	5290	5290	5290	5290	0
590	20240228	102100	8191830	5290	5290	5290	5290	0
591	20240228	102000	8191830	5290	5290	5290	5290	0
592	20240228	101900	8191830	5290	5290	5290	5290	0
593	20240228	101800	8191830	5290	5290	5290	5290	0
594	20240228	101700	8191830	5290	5290	5290	5290	0
595	20240228	101600	8191830	5290	5290	5290	5290	0
596	20240228	101500	8191830	5290	5290	5290	5290	0
597	20240228	101400	8191830	5290	5290	5290	5290	0
598	20240228	101300	8191830	5290	5290	5290	5290	0
599	20240228	101200	8191830	5290	5290	5290	5290	0
600	20240228	101100	8191830	5290	5290	5290	5290	0
601	20240228	101000	8191830	5290	5290	5290	5290	0
602	20240228	100900	8191830	5290	5290	5290	5290	0
603	20240228	100800	8191830	5290	5280	5290	5280	101
604	20240228	100700	7658540	5280	5280	5280	5280	1
605	20240228	100600	7653260	5270	5270	5270	5270	171
606	20240228	100500	6752090	5260	5240	5260	5240	351
607	20240228	100400	4907580	5210	5210	5210	5210	0
608	20240228	100300	4907580	5210	5250	5250	5210	162
609	20240228	100200	4057480	5250	5250	5250	5250	0
610	20240228	100100	4057480	5250	5250	5250	5250	0
611	20240228	100000	4057480	5250	5250	5250	5250	0
612	20240228	095900	4057480	5250	5250	5250	5250	0
613	20240228	095800	4057480	5250	5250	5250	5250	0
614	20240228	095700	4057480	5250	5250	5250	5250	0
615	20240228	095600	4057480	5250	5250	5250	5250	0
616	20240228	095500	4057480	5250	5250	5250	5250	0
617	20240228	095400	4057480	5250	5250	5250	5250	0
618	20240228	095300	4057480	5250	5220	5250	5220	192
619	20240228	095200	3049730	5230	5230	5230	5230	0
620	20240228	095100	3049730	5230	5230	5230	5230	0
621	20240228	095000	3049730	5230	5230	5230	5230	0
622	20240228	094900	3049730	5230	5230	5230	5230	0
623	20240228	094800	3049730	5230	5180	5230	5180	44
624	20240228	094700	2821640	5180	5180	5180	5180	100
625	20240228	094600	2303640	5210	5210	5210	5210	0
626	20240228	094500	2303640	5210	5210	5210	5210	0
627	20240228	094400	2303640	5210	5210	5210	5210	0
628	20240228	094300	2303640	5210	5210	5210	5210	0
629	20240228	094200	2303640	5210	5210	5210	5210	0
630	20240228	094100	2303640	5210	5210	5210	5210	1
631	20240228	094000	2298430	5210	5210	5210	5210	0
632	20240228	093900	2298430	5210	5210	5210	5210	1
633	20240228	093800	2293220	5210	5210	5210	5210	1
634	20240228	093700	2288010	5230	5230	5230	5230	0
635	20240228	093600	2288010	5230	5230	5230	5230	0
636	20240228	093500	2288010	5230	5230	5230	5230	0
637	20240228	093400	2288010	5230	5230	5230	5230	0
638	20240228	093300	2288010	5230	5230	5230	5230	0
639	20240228	093200	2288010	5230	5230	5230	5230	0
640	20240228	093100	2288010	5230	5230	5230	5230	0
641	20240228	093000	2288010	5230	5230	5230	5230	0
642	20240228	092900	2288010	5230	5230	5230	5230	0
643	20240228	092800	2288010	5230	5180	5230	5180	21
644	20240228	092700	2179180	5180	5180	5180	5180	50
645	20240228	092600	1920180	5180	5190	5190	5180	199
646	20240228	092500	889140	5190	5190	5190	5190	7
647	20240228	092400	852810	5230	5230	5230	5230	0
648	20240228	092300	852810	5230	5230	5230	5230	0
649	20240228	092200	852810	5230	5230	5230	5230	0
650	20240228	092100	852810	5230	5230	5230	5230	0
651	20240228	092000	852810	5230	5230	5230	5230	0
652	20240228	091900	852810	5230	5230	5230	5230	0
653	20240228	091800	852810	5230	5230	5230	5230	0
654	20240228	091700	852810	5230	5230	5230	5230	0
655	20240228	091600	852810	5230	5230	5230	5230	0
656	20240228	091500	852810	5230	5230	5230	5230	0
657	20240228	091400	852810	5230	5230	5230	5230	0
658	20240228	091300	852810	5230	5230	5230	5230	0
659	20240228	091200	852810	5230	5230	5230	5230	1
660	20240228	091100	847580	5190	5200	5200	5190	18
661	20240228	091000	754060	5210	5210	5210	5210	1
662	20240228	090900	748850	5250	5250	5250	5250	0
663	20240228	090800	748850	5250	5250	5250	5250	0
664	20240228	090700	748850	5250	5250	5250	5250	0
665	20240228	090600	748850	5250	5250	5250	5250	0
666	20240228	090500	748850	5250	5250	5250	5250	0
667	20240228	090400	748850	5250	5250	5250	5250	0
668	20240228	090300	748850	5250	5250	5250	5250	0
669	20240228	090200	748850	5250	5250	5250	5250	0
670	20240228	090100	748850	5250	5200	5250	5200	57
671	20240228	090000	452400	5200	5200	5200	5200	87