KissMeData/348350/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211200	70457460	9780	9780	9780	9780	131
3	20240228	211100	70457460	9780	9780	9780	9780	0
4	20240228	211000	70457460	9780	9780	9780	9780	0
5	20240228	210900	70457460	9780	9780	9780	9780	0
6	20240228	210800	70457460	9780	9780	9780	9780	0
7	20240228	210700	70457460	9780	9780	9780	9780	0
8	20240228	210600	70457460	9780	9780	9780	9780	0
9	20240228	210500	70457460	9780	9780	9780	9780	0
10	20240228	210400	70457460	9780	9780	9780	9780	0
11	20240228	210300	70457460	9780	9780	9780	9780	0
12	20240228	210200	70457460	9780	9780	9780	9780	0
13	20240228	210100	70457460	9780	9780	9780	9780	0
14	20240228	210000	70457460	9780	9780	9780	9780	0
15	20240228	205900	70457460	9780	9780	9780	9780	0
16	20240228	205800	70457460	9780	9780	9780	9780	0
17	20240228	205700	70457460	9780	9780	9780	9780	0
18	20240228	205600	70457460	9780	9780	9780	9780	0
19	20240228	205500	70457460	9780	9780	9780	9780	0
20	20240228	205400	70457460	9780	9780	9780	9780	0
21	20240228	205300	70457460	9780	9780	9780	9780	0
22	20240228	205200	70457460	9780	9780	9780	9780	0
23	20240228	205100	70457460	9780	9780	9780	9780	0
24	20240228	205000	70457460	9780	9780	9780	9780	0
25	20240228	204900	70457460	9780	9780	9780	9780	0
26	20240228	204800	70457460	9780	9780	9780	9780	0
27	20240228	204700	70457460	9780	9780	9780	9780	0
28	20240228	204600	70457460	9780	9780	9780	9780	0
29	20240228	204500	70457460	9780	9780	9780	9780	0
30	20240228	204400	70457460	9780	9780	9780	9780	0
31	20240228	204300	70457460	9780	9780	9780	9780	0
32	20240228	204200	70457460	9780	9780	9780	9780	131
33	20240228	204100	70457460	9780	9780	9780	9780	0
34	20240228	204000	70457460	9780	9780	9780	9780	0
35	20240228	203900	70457460	9780	9780	9780	9780	0
36	20240228	203800	70457460	9780	9780	9780	9780	0
37	20240228	203700	70457460	9780	9780	9780	9780	0
38	20240228	203600	70457460	9780	9780	9780	9780	0
39	20240228	203500	70457460	9780	9780	9780	9780	0
40	20240228	203400	70457460	9780	9780	9780	9780	0
41	20240228	203300	70457460	9780	9780	9780	9780	0
42	20240228	203200	70457460	9780	9780	9780	9780	0
43	20240228	203100	70457460	9780	9780	9780	9780	0
44	20240228	203000	70457460	9780	9780	9780	9780	0
45	20240228	202900	70457460	9780	9780	9780	9780	0
46	20240228	202800	70457460	9780	9780	9780	9780	0
47	20240228	202700	70457460	9780	9780	9780	9780	0
48	20240228	202600	70457460	9780	9780	9780	9780	0
49	20240228	202500	70457460	9780	9780	9780	9780	0
50	20240228	202400	70457460	9780	9780	9780	9780	0
51	20240228	202300	70457460	9780	9780	9780	9780	0
52	20240228	202200	70457460	9780	9780	9780	9780	0
53	20240228	202100	70457460	9780	9780	9780	9780	0
54	20240228	202000	70457460	9780	9780	9780	9780	0
55	20240228	201900	70457460	9780	9780	9780	9780	0
56	20240228	201800	70457460	9780	9780	9780	9780	0
57	20240228	201700	70457460	9780	9780	9780	9780	0
58	20240228	201600	70457460	9780	9780	9780	9780	0
59	20240228	201500	70457460	9780	9780	9780	9780	0
60	20240228	201400	70457460	9780	9780	9780	9780	0
61	20240228	201300	70457460	9780	9780	9780	9780	0
62	20240228	201200	70457460	9780	9780	9780	9780	131
63	20240228	201100	70457460	9780	9780	9780	9780	0
64	20240228	201000	70457460	9780	9780	9780	9780	0
65	20240228	200900	70457460	9780	9780	9780	9780	0
66	20240228	200800	70457460	9780	9780	9780	9780	0
67	20240228	200700	70457460	9780	9780	9780	9780	0
68	20240228	200600	70457460	9780	9780	9780	9780	0
69	20240228	200500	70457460	9780	9780	9780	9780	0
70	20240228	200400	70457460	9780	9780	9780	9780	0
71	20240228	200300	70457460	9780	9780	9780	9780	0
72	20240228	200200	70457460	9780	9780	9780	9780	0
73	20240228	200100	70457460	9780	9780	9780	9780	0
74	20240228	200000	70457460	9780	9780	9780	9780	0
75	20240228	195900	70457460	9780	9780	9780	9780	0
76	20240228	195800	70457460	9780	9780	9780	9780	0
77	20240228	195700	70457460	9780	9780	9780	9780	0
78	20240228	195600	70457460	9780	9780	9780	9780	0
79	20240228	195500	70457460	9780	9780	9780	9780	0
80	20240228	195400	70457460	9780	9780	9780	9780	0
81	20240228	195300	70457460	9780	9780	9780	9780	0
82	20240228	195200	70457460	9780	9780	9780	9780	0
83	20240228	195100	70457460	9780	9780	9780	9780	0
84	20240228	195000	70457460	9780	9780	9780	9780	0
85	20240228	194900	70457460	9780	9780	9780	9780	0
86	20240228	194800	70457460	9780	9780	9780	9780	0
87	20240228	194700	70457460	9780	9780	9780	9780	0
88	20240228	194600	70457460	9780	9780	9780	9780	0
89	20240228	194500	70457460	9780	9780	9780	9780	0
90	20240228	194400	70457460	9780	9780	9780	9780	0
91	20240228	194300	70457460	9780	9780	9780	9780	0
92	20240228	194200	70457460	9780	9780	9780	9780	131
93	20240228	194100	70457460	9780	9780	9780	9780	0
94	20240228	194000	70457460	9780	9780	9780	9780	0
95	20240228	193900	70457460	9780	9780	9780	9780	0
96	20240228	193800	70457460	9780	9780	9780	9780	0
97	20240228	193700	70457460	9780	9780	9780	9780	0
98	20240228	193600	70457460	9780	9780	9780	9780	0
99	20240228	193500	70457460	9780	9780	9780	9780	0
100	20240228	193400	70457460	9780	9780	9780	9780	0
101	20240228	193300	70457460	9780	9780	9780	9780	0
102	20240228	193200	70457460	9780	9780	9780	9780	0
103	20240228	193100	70457460	9780	9780	9780	9780	0
104	20240228	193000	70457460	9780	9780	9780	9780	0
105	20240228	192900	70457460	9780	9780	9780	9780	0
106	20240228	192800	70457460	9780	9780	9780	9780	0
107	20240228	192700	70457460	9780	9780	9780	9780	0
108	20240228	192600	70457460	9780	9780	9780	9780	0
109	20240228	192500	70457460	9780	9780	9780	9780	0
110	20240228	192400	70457460	9780	9780	9780	9780	0
111	20240228	192300	70457460	9780	9780	9780	9780	0
112	20240228	192200	70457460	9780	9780	9780	9780	0
113	20240228	192100	70457460	9780	9780	9780	9780	0
114	20240228	192000	70457460	9780	9780	9780	9780	0
115	20240228	191900	70457460	9780	9780	9780	9780	0
116	20240228	191800	70457460	9780	9780	9780	9780	0
117	20240228	191700	70457460	9780	9780	9780	9780	0
118	20240228	191600	70457460	9780	9780	9780	9780	0
119	20240228	191500	70457460	9780	9780	9780	9780	0
120	20240228	191400	70457460	9780	9780	9780	9780	0
121	20240228	191300	70457460	9780	9780	9780	9780	0
122	20240228	191200	70457460	9780	9780	9780	9780	131
123	20240228	191100	70457460	9780	9780	9780	9780	0
124	20240228	191000	70457460	9780	9780	9780	9780	0
125	20240228	190900	70457460	9780	9780	9780	9780	0
126	20240228	190800	70457460	9780	9780	9780	9780	0
127	20240228	190700	70457460	9780	9780	9780	9780	0
128	20240228	190600	70457460	9780	9780	9780	9780	0
129	20240228	190500	70457460	9780	9780	9780	9780	0
130	20240228	190400	70457460	9780	9780	9780	9780	0
131	20240228	190300	70457460	9780	9780	9780	9780	0
132	20240228	190200	70457460	9780	9780	9780	9780	0
133	20240228	190100	70457460	9780	9780	9780	9780	0
134	20240228	190000	70457460	9780	9780	9780	9780	0
135	20240228	185900	70457460	9780	9780	9780	9780	0
136	20240228	185800	70457460	9780	9780	9780	9780	0
137	20240228	185700	70457460	9780	9780	9780	9780	0
138	20240228	185600	70457460	9780	9780	9780	9780	0
139	20240228	185500	70457460	9780	9780	9780	9780	0
140	20240228	185400	70457460	9780	9780	9780	9780	0
141	20240228	185300	70457460	9780	9780	9780	9780	0
142	20240228	185200	70457460	9780	9780	9780	9780	0
143	20240228	185100	70457460	9780	9780	9780	9780	0
144	20240228	185000	70457460	9780	9780	9780	9780	0
145	20240228	184900	70457460	9780	9780	9780	9780	0
146	20240228	184800	70457460	9780	9780	9780	9780	0
147	20240228	184700	70457460	9780	9780	9780	9780	0
148	20240228	184600	70457460	9780	9780	9780	9780	0
149	20240228	184500	70457460	9780	9780	9780	9780	0
150	20240228	184400	70457460	9780	9780	9780	9780	0
151	20240228	184300	70457460	9780	9780	9780	9780	0
152	20240228	184200	70457460	9780	9780	9780	9780	131
153	20240228	184100	70457460	9780	9780	9780	9780	0
154	20240228	184000	70457460	9780	9780	9780	9780	0
155	20240228	183900	70457460	9780	9780	9780	9780	0
156	20240228	183800	70457460	9780	9780	9780	9780	0
157	20240228	183700	70457460	9780	9780	9780	9780	0
158	20240228	183600	70457460	9780	9780	9780	9780	0
159	20240228	183500	70457460	9780	9780	9780	9780	0
160	20240228	183400	70457460	9780	9780	9780	9780	0
161	20240228	183300	70457460	9780	9780	9780	9780	0
162	20240228	183200	70457460	9780	9780	9780	9780	0
163	20240228	183100	70457460	9780	9780	9780	9780	0
164	20240228	183000	70457460	9780	9780	9780	9780	0
165	20240228	182900	70457460	9780	9780	9780	9780	0
166	20240228	182800	70457460	9780	9780	9780	9780	0
167	20240228	182700	70457460	9780	9780	9780	9780	0
168	20240228	182600	70457460	9780	9780	9780	9780	0
169	20240228	182500	70457460	9780	9780	9780	9780	0
170	20240228	182400	70457460	9780	9780	9780	9780	0
171	20240228	182300	70457460	9780	9780	9780	9780	0
172	20240228	182200	70457460	9780	9780	9780	9780	0
173	20240228	182100	70457460	9780	9780	9780	9780	0
174	20240228	182000	70457460	9780	9780	9780	9780	0
175	20240228	181900	70457460	9780	9780	9780	9780	0
176	20240228	181800	70457460	9780	9780	9780	9780	0
177	20240228	181700	70457460	9780	9780	9780	9780	0
178	20240228	181600	70457460	9780	9780	9780	9780	0
179	20240228	181500	70457460	9780	9780	9780	9780	0
180	20240228	181400	70457460	9780	9780	9780	9780	0
181	20240228	181300	70457460	9780	9780	9780	9780	0
182	20240228	181200	70457460	9780	9780	9780	9780	131
183	20240228	181100	70457460	9780	9780	9780	9780	0
184	20240228	181000	70457460	9780	9780	9780	9780	0
185	20240228	180900	70457460	9780	9780	9780	9780	0
186	20240228	180800	70457460	9780	9780	9780	9780	0
187	20240228	180700	70457460	9780	9780	9780	9780	0
188	20240228	180600	70457460	9780	9780	9780	9780	0
189	20240228	180500	70457460	9780	9780	9780	9780	0
190	20240228	180400	70457460	9780	9780	9780	9780	0
191	20240228	180300	70457460	9780	9780	9780	9780	0
192	20240228	180200	70457460	9780	9780	9780	9780	0
193	20240228	180100	70457460	9780	9780	9780	9780	0
194	20240228	180000	70457460	9780	9780	9780	9780	0
195	20240228	175900	70457460	9780	9780	9780	9780	0
196	20240228	175800	70457460	9780	9780	9780	9780	0
197	20240228	175700	70457460	9780	9780	9780	9780	0
198	20240228	175600	70457460	9780	9780	9780	9780	0
199	20240228	175500	70457460	9780	9780	9780	9780	0
200	20240228	175400	70457460	9780	9780	9780	9780	0
201	20240228	175300	70457460	9780	9780	9780	9780	0
202	20240228	175200	70457460	9780	9780	9780	9780	0
203	20240228	175100	70457460	9780	9780	9780	9780	0
204	20240228	175000	70457460	9780	9780	9780	9780	0
205	20240228	174900	70457460	9780	9780	9780	9780	0
206	20240228	174800	70457460	9780	9780	9780	9780	0
207	20240228	174700	70457460	9780	9780	9780	9780	0
208	20240228	174600	70457460	9780	9780	9780	9780	0
209	20240228	174500	70457460	9780	9780	9780	9780	0
210	20240228	174400	70457460	9780	9780	9780	9780	0
211	20240228	174300	70457460	9780	9780	9780	9780	0
212	20240228	174200	70457460	9780	9780	9780	9780	131
213	20240228	174100	70457460	9780	9780	9780	9780	0
214	20240228	174000	70457460	9780	9780	9780	9780	0
215	20240228	173900	70457460	9780	9780	9780	9780	0
216	20240228	173800	70457460	9780	9780	9780	9780	0
217	20240228	173700	70457460	9780	9780	9780	9780	0
218	20240228	173600	70457460	9780	9780	9780	9780	0
219	20240228	173500	70457460	9780	9780	9780	9780	0
220	20240228	173400	70457460	9780	9780	9780	9780	0
221	20240228	173300	70457460	9780	9780	9780	9780	0
222	20240228	173200	70457460	9780	9780	9780	9780	0
223	20240228	173100	70457460	9780	9780	9780	9780	0
224	20240228	173000	70457460	9780	9780	9780	9780	0
225	20240228	172900	70457460	9780	9780	9780	9780	0
226	20240228	172800	70457460	9780	9780	9780	9780	0
227	20240228	172700	70457460	9780	9780	9780	9780	0
228	20240228	172600	70457460	9780	9780	9780	9780	0
229	20240228	172500	70457460	9780	9780	9780	9780	0
230	20240228	172400	70457460	9780	9780	9780	9780	0
231	20240228	172300	70457460	9780	9780	9780	9780	0
232	20240228	172200	70457460	9780	9780	9780	9780	0
233	20240228	172100	70457460	9780	9780	9780	9780	0
234	20240228	172000	70457460	9780	9780	9780	9780	0
235	20240228	171900	70457460	9780	9780	9780	9780	0
236	20240228	171800	70457460	9780	9780	9780	9780	0
237	20240228	171700	70457460	9780	9780	9780	9780	0
238	20240228	171600	70457460	9780	9780	9780	9780	0
239	20240228	171500	70457460	9780	9780	9780	9780	0
240	20240228	171400	70457460	9780	9780	9780	9780	0
241	20240228	171300	70457460	9780	9780	9780	9780	0
242	20240228	171200	70457460	9780	9780	9780	9780	131
243	20240228	171100	70457460	9780	9780	9780	9780	0
244	20240228	171000	70457460	9780	9780	9780	9780	0
245	20240228	170900	70457460	9780	9780	9780	9780	0
246	20240228	170800	70457460	9780	9780	9780	9780	0
247	20240228	170700	70457460	9780	9780	9780	9780	0
248	20240228	170600	70457460	9780	9780	9780	9780	0
249	20240228	170500	70457460	9780	9780	9780	9780	0
250	20240228	170400	70457460	9780	9780	9780	9780	0
251	20240228	170300	70457460	9780	9780	9780	9780	0
252	20240228	170200	70457460	9780	9780	9780	9780	0
253	20240228	170100	70457460	9780	9780	9780	9780	0
254	20240228	170000	70457460	9780	9780	9780	9780	0
255	20240228	165900	70457460	9780	9780	9780	9780	0
256	20240228	165800	70457460	9780	9780	9780	9780	0
257	20240228	165700	70457460	9780	9780	9780	9780	0
258	20240228	165600	70457460	9780	9780	9780	9780	0
259	20240228	165500	70457460	9780	9780	9780	9780	0
260	20240228	165400	70457460	9780	9780	9780	9780	0
261	20240228	165300	70457460	9780	9780	9780	9780	0
262	20240228	165200	70457460	9780	9780	9780	9780	0
263	20240228	165100	70457460	9780	9780	9780	9780	0
264	20240228	165000	70457460	9780	9780	9780	9780	0
265	20240228	164900	70457460	9780	9780	9780	9780	0
266	20240228	164800	70457460	9780	9780	9780	9780	0
267	20240228	164700	70457460	9780	9780	9780	9780	0
268	20240228	164600	70457460	9780	9780	9780	9780	0
269	20240228	164500	70457460	9780	9780	9780	9780	0
270	20240228	164400	70457460	9780	9780	9780	9780	0
271	20240228	164300	70457460	9780	9780	9780	9780	0
272	20240228	164200	70457460	9780	9780	9780	9780	131
273	20240228	164100	70457460	9780	9780	9780	9780	0
274	20240228	164000	70457460	9780	9780	9780	9780	0
275	20240228	163900	70457460	9780	9780	9780	9780	0
276	20240228	163800	70457460	9780	9780	9780	9780	0
277	20240228	163700	70457460	9780	9780	9780	9780	0
278	20240228	163600	70457460	9780	9780	9780	9780	0
279	20240228	163500	70457460	9780	9780	9780	9780	0
280	20240228	163400	70457460	9780	9780	9780	9780	0
281	20240228	163300	70457460	9780	9780	9780	9780	0
282	20240228	163200	70457460	9780	9780	9780	9780	0
283	20240228	163100	70457460	9780	9780	9780	9780	0
284	20240228	163000	70457460	9780	9780	9780	9780	0
285	20240228	162900	70457460	9780	9780	9780	9780	0
286	20240228	162800	70457460	9780	9780	9780	9780	0
287	20240228	162700	70457460	9780	9780	9780	9780	0
288	20240228	162600	70457460	9780	9780	9780	9780	0
289	20240228	162500	70457460	9780	9780	9780	9780	0
290	20240228	162400	70457460	9780	9780	9780	9780	0
291	20240228	162300	70457460	9780	9780	9780	9780	0
292	20240228	162200	70457460	9780	9780	9780	9780	0
293	20240228	162100	70457460	9780	9780	9780	9780	0
294	20240228	162000	70457460	9780	9780	9780	9780	0
295	20240228	161900	70457460	9780	9780	9780	9780	0
296	20240228	161800	70457460	9780	9780	9780	9780	0
297	20240228	161700	70457460	9780	9780	9780	9780	0
298	20240228	161600	70457460	9780	9780	9780	9780	0
299	20240228	161500	70457460	9780	9780	9780	9780	0
300	20240228	161400	70457460	9780	9780	9780	9780	0
301	20240228	161300	70457460	9780	9780	9780	9780	0
302	20240228	161200	70457460	9780	9780	9780	9780	131
303	20240228	161100	70457460	9780	9780	9780	9780	0
304	20240228	161000	70457460	9780	9780	9780	9780	0
305	20240228	160900	70457460	9780	9780	9780	9780	0
306	20240228	160800	70457460	9780	9780	9780	9780	0
307	20240228	160700	70457460	9780	9780	9780	9780	0
308	20240228	160600	70457460	9780	9780	9780	9780	0
309	20240228	160500	70457460	9780	9780	9780	9780	0
310	20240228	160400	70457460	9780	9780	9780	9780	0
311	20240228	160300	70457460	9780	9780	9780	9780	0
312	20240228	160200	70457460	9780	9780	9780	9780	0
313	20240228	160100	70457460	9780	9780	9780	9780	0
314	20240228	160000	70457460	9780	9780	9780	9780	0
315	20240228	155900	70457460	9780	9780	9780	9780	0
316	20240228	155800	70457460	9780	9780	9780	9780	0
317	20240228	155700	70457460	9780	9780	9780	9780	0
318	20240228	155600	70457460	9780	9780	9780	9780	0
319	20240228	155500	70457460	9780	9780	9780	9780	0
320	20240228	155400	70457460	9780	9780	9780	9780	0
321	20240228	155300	70457460	9780	9780	9780	9780	0
322	20240228	155200	70457460	9780	9780	9780	9780	0
323	20240228	155100	70457460	9780	9780	9780	9780	0
324	20240228	155000	70457460	9780	9780	9780	9780	0
325	20240228	154900	70457460	9780	9780	9780	9780	0
326	20240228	154800	70457460	9780	9780	9780	9780	0
327	20240228	154700	70457460	9780	9780	9780	9780	0
328	20240228	154600	70457460	9780	9780	9780	9780	0
329	20240228	154500	70457460	9780	9780	9780	9780	0
330	20240228	154400	70457460	9780	9780	9780	9780	0
331	20240228	154300	70457460	9780	9780	9780	9780	0
332	20240228	154200	70457460	9780	9780	9780	9780	131
333	20240228	154100	70457460	9780	9780	9780	9780	0
334	20240228	154000	70457460	9780	9780	9780	9780	0
335	20240228	153900	70457460	9780	9780	9780	9780	0
336	20240228	153800	70457460	9780	9780	9780	9780	0
337	20240228	153700	70457460	9780	9780	9780	9780	0
338	20240228	153600	70457460	9780	9780	9780	9780	0
339	20240228	153500	70457460	9780	9780	9780	9780	0
340	20240228	153400	70457460	9780	9780	9780	9780	0
341	20240228	153300	70457460	9780	9780	9780	9780	0
342	20240228	153200	70457460	9780	9780	9780	9780	0
343	20240228	153100	70457460	9780	9780	9780	9780	0
344	20240228	153000	70457460	9780	9780	9780	9780	131
345	20240228	152900	69176280	9770	9770	9770	9770	0
346	20240228	152800	69176280	9770	9770	9770	9770	0
347	20240228	152700	69176280	9770	9770	9770	9770	0
348	20240228	152600	69176280	9770	9770	9770	9770	0
349	20240228	152500	69176280	9770	9770	9770	9770	0
350	20240228	152400	69176280	9770	9770	9770	9770	0
351	20240228	152300	69176280	9770	9770	9770	9770	0
352	20240228	152200	69176280	9770	9770	9770	9770	0
353	20240228	152100	69176280	9770	9770	9770	9770	0
354	20240228	152000	69176280	9770	9770	9770	9770	0
355	20240228	151900	69176280	9770	9770	9770	9770	8
356	20240228	151800	69098120	9780	9780	9780	9780	44
357	20240228	151700	68667800	9780	9780	9780	9780	118
358	20240228	151600	67513760	9770	9760	9770	9760	372
359	20240228	151500	63879820	9770	9770	9770	9770	0
360	20240228	151400	63879820	9770	9770	9770	9770	1
361	20240228	151300	63870050	9710	9730	9730	9710	282
362	20240228	151200	61130560	9730	9730	9730	9730	311
363	20240228	151100	58104530	9770	9770	9770	9770	0
364	20240228	151000	58104530	9770	9770	9770	9770	0
365	20240228	150900	58104530	9770	9770	9770	9770	0
366	20240228	150800	58104530	9770	9770	9770	9770	0
367	20240228	150700	58104530	9770	9770	9770	9770	0
368	20240228	150600	58104530	9770	9770	9770	9770	0
369	20240228	150500	58104530	9770	9770	9770	9770	0
370	20240228	150400	58104530	9770	9770	9770	9770	0
371	20240228	150300	58104530	9770	9770	9770	9770	0
372	20240228	150200	58104530	9770	9770	9770	9770	0
373	20240228	150100	58104530	9770	9770	9770	9770	1
374	20240228	150000	58094760	9710	9730	9730	9710	208
375	20240228	145900	56072500	9770	9770	9770	9770	1
376	20240228	145800	56062730	9730	9730	9730	9730	0
377	20240228	145700	56062730	9730	9730	9730	9730	0
378	20240228	145600	56062730	9730	9730	9730	9730	0
379	20240228	145500	56062730	9730	9770	9770	9730	35
380	20240228	145400	55722070	9740	9740	9740	9740	0
381	20240228	145300	55722070	9740	9740	9740	9740	0
382	20240228	145200	55722070	9740	9740	9740	9740	70
383	20240228	145100	55040270	9760	9760	9760	9760	30
384	20240228	145000	54747470	9760	9760	9760	9760	10
385	20240228	144900	54649870	9770	9770	9770	9770	0
386	20240228	144800	54649870	9770	9730	9770	9730	191
387	20240228	144700	52791400	9730	9740	9740	9730	5
388	20240228	144600	52742740	9770	9770	9770	9770	0
389	20240228	144500	52742740	9770	9770	9770	9770	0
390	20240228	144400	52742740	9770	9770	9770	9770	0
391	20240228	144300	52742740	9770	9770	9770	9770	0
392	20240228	144200	52742740	9770	9770	9770	9770	0
393	20240228	144100	52742740	9770	9770	9770	9770	0
394	20240228	144000	52742740	9770	9770	9770	9770	0
395	20240228	143900	52742740	9770	9770	9770	9770	0
396	20240228	143800	52742740	9770	9770	9770	9770	7
397	20240228	143700	52674350	9770	9770	9770	9770	0
398	20240228	143600	52674350	9770	9770	9770	9770	0
399	20240228	143500	52674350	9770	9770	9770	9770	0
400	20240228	143400	52674350	9770	9750	9770	9750	249
401	20240228	143300	50245420	9770	9770	9770	9770	0
402	20240228	143200	50245420	9770	9770	9770	9770	1
403	20240228	143100	50235650	9710	9710	9710	9710	0
404	20240228	143000	50235650	9710	9710	9710	9710	98
405	20240228	142900	49284070	9770	9770	9770	9770	0
406	20240228	142800	49284070	9770	9770	9770	9770	0
407	20240228	142700	49284070	9770	9770	9770	9770	0
408	20240228	142600	49284070	9770	9770	9770	9770	0
409	20240228	142500	49284070	9770	9770	9770	9770	0
410	20240228	142400	49284070	9770	9770	9770	9770	0
411	20240228	142300	49284070	9770	9770	9770	9770	0
412	20240228	142200	49284070	9770	9770	9770	9770	0
413	20240228	142100	49284070	9770	9770	9770	9770	0
414	20240228	142000	49284070	9770	9770	9770	9770	0
415	20240228	141900	49284070	9770	9770	9770	9770	0
416	20240228	141800	49284070	9770	9770	9770	9770	0
417	20240228	141700	49284070	9770	9770	9770	9770	0
418	20240228	141600	49284070	9770	9770	9770	9770	0
419	20240228	141500	49284070	9770	9770	9770	9770	1
420	20240228	141400	49274300	9710	9740	9740	9710	400
421	20240228	141300	45387110	9750	9750	9750	9750	0
422	20240228	141200	45387110	9750	9750	9750	9750	10
423	20240228	141100	45289610	9770	9770	9770	9770	1
424	20240228	141000	45279840	9740	9740	9740	9740	0
425	20240228	140900	45279840	9740	9740	9740	9740	0
426	20240228	140800	45279840	9740	9740	9740	9740	0
427	20240228	140700	45279840	9740	9740	9740	9740	0
428	20240228	140600	45279840	9740	9740	9740	9740	0
429	20240228	140500	45279840	9740	9740	9740	9740	0
430	20240228	140400	45279840	9740	9740	9740	9740	0
431	20240228	140300	45279840	9740	9740	9740	9740	0
432	20240228	140200	45279840	9740	9740	9740	9740	0
433	20240228	140100	45279840	9740	9740	9740	9740	0
434	20240228	140000	45279840	9740	9740	9740	9740	0
435	20240228	135900	45279840	9740	9740	9740	9740	7
436	20240228	135800	45211660	9760	9760	9760	9760	0
437	20240228	135700	45211660	9760	9760	9760	9760	1
438	20240228	135600	45201900	9770	9770	9770	9770	0
439	20240228	135500	45201900	9770	9770	9770	9770	0
440	20240228	135400	45201900	9770	9770	9770	9770	69
441	20240228	135300	44527770	9780	9780	9780	9780	0
442	20240228	135200	44527770	9780	9780	9780	9780	1
443	20240228	135100	44517990	9780	9780	9780	9780	0
444	20240228	135000	44517990	9780	9780	9780	9780	0
445	20240228	134900	44517990	9780	9780	9780	9780	1
446	20240228	134800	44508210	9770	9770	9770	9770	0
447	20240228	134700	44508210	9770	9770	9770	9770	0
448	20240228	134600	44508210	9770	9770	9770	9770	0
449	20240228	134500	44508210	9770	9770	9770	9770	0
450	20240228	134400	44508210	9770	9770	9770	9770	0
451	20240228	134300	44508210	9770	9770	9770	9770	0
452	20240228	134200	44508210	9770	9770	9770	9770	0
453	20240228	134100	44508210	9770	9770	9770	9770	71
454	20240228	134000	43814540	9780	9780	9780	9780	3
455	20240228	133900	43785200	9780	9780	9780	9780	0
456	20240228	133800	43785200	9780	9780	9780	9780	0
457	20240228	133700	43785200	9780	9780	9780	9780	4
458	20240228	133600	43746080	9780	9780	9780	9780	50
459	20240228	133500	43257080	9780	9780	9780	9780	0
460	20240228	133400	43257080	9780	9780	9780	9780	0
461	20240228	133300	43257080	9780	9780	9780	9780	0
462	20240228	133200	43257080	9780	9780	9780	9780	0
463	20240228	133100	43257080	9780	9780	9780	9780	0
464	20240228	133000	43257080	9780	9780	9780	9780	0
465	20240228	132900	43257080	9780	9780	9780	9780	0
466	20240228	132800	43257080	9780	9780	9780	9780	0
467	20240228	132700	43257080	9780	9780	9780	9780	0
468	20240228	132600	43257080	9780	9780	9780	9780	0
469	20240228	132500	43257080	9780	9780	9780	9780	0
470	20240228	132400	43257080	9780	9780	9780	9780	0
471	20240228	132300	43257080	9780	9770	9780	9770	2
472	20240228	132200	43237530	9780	9780	9780	9780	0
473	20240228	132100	43237530	9780	9780	9780	9780	0
474	20240228	132000	43237530	9780	9780	9780	9780	0
475	20240228	131900	43237530	9780	9780	9780	9780	0
476	20240228	131800	43237530	9780	9780	9780	9780	0
477	20240228	131700	43237530	9780	9780	9780	9780	0
478	20240228	131600	43237530	9780	9780	9780	9780	10
479	20240228	131500	43139730	9780	9780	9780	9780	0
480	20240228	131400	43139730	9780	9780	9780	9780	0
481	20240228	131300	43139730	9780	9780	9780	9780	0
482	20240228	131200	43139730	9780	9780	9780	9780	0
483	20240228	131100	43139730	9780	9780	9780	9780	0
484	20240228	131000	43139730	9780	9780	9780	9780	0
485	20240228	130900	43139730	9780	9780	9780	9780	0
486	20240228	130800	43139730	9780	9780	9780	9780	1
487	20240228	130700	43129950	9780	9780	9780	9780	1
488	20240228	130600	43120170	9730	9730	9730	9730	0
489	20240228	130500	43120170	9730	9730	9730	9730	1
490	20240228	130400	43110440	9780	9780	9780	9780	0
491	20240228	130300	43110440	9780	9780	9780	9780	0
492	20240228	130200	43110440	9780	9780	9780	9780	0
493	20240228	130100	43110440	9780	9780	9780	9780	0
494	20240228	130000	43110440	9780	9780	9780	9780	0
495	20240228	125900	43110440	9780	9780	9780	9780	0
496	20240228	125800	43110440	9780	9780	9780	9780	0
497	20240228	125700	43110440	9780	9780	9780	9780	0
498	20240228	125600	43110440	9780	9780	9780	9780	0
499	20240228	125500	43110440	9780	9780	9780	9780	0
500	20240228	125400	43110440	9780	9780	9780	9780	0
501	20240228	125300	43110440	9780	9780	9780	9780	0
502	20240228	125200	43110440	9780	9780	9780	9780	0
503	20240228	125100	43110440	9780	9780	9780	9780	0
504	20240228	125000	43110440	9780	9780	9780	9780	124
505	20240228	124900	41897720	9780	9780	9780	9780	0
506	20240228	124800	41897720	9780	9780	9780	9780	0
507	20240228	124700	41897720	9780	9780	9780	9780	0
508	20240228	124600	41897720	9780	9780	9780	9780	0
509	20240228	124500	41897720	9780	9780	9780	9780	0
510	20240228	124400	41897720	9780	9780	9780	9780	0
511	20240228	124300	41897720	9780	9780	9780	9780	0
512	20240228	124200	41897720	9780	9780	9780	9780	0
513	20240228	124100	41897720	9780	9780	9780	9780	0
514	20240228	124000	41897720	9780	9780	9780	9780	0
515	20240228	123900	41897720	9780	9780	9780	9780	0
516	20240228	123800	41897720	9780	9780	9780	9780	0
517	20240228	123700	41897720	9780	9780	9780	9780	0
518	20240228	123600	41897720	9780	9780	9780	9780	0
519	20240228	123500	41897720	9780	9780	9780	9780	0
520	20240228	123400	41897720	9780	9780	9780	9780	0
521	20240228	123300	41897720	9780	9780	9780	9780	0
522	20240228	123200	41897720	9780	9780	9780	9780	1
523	20240228	123100	41887940	9770	9770	9770	9770	100
524	20240228	123000	40910940	9790	9790	9790	9790	0
525	20240228	122900	40910940	9790	9790	9790	9790	0
526	20240228	122800	40910940	9790	9790	9790	9790	2
527	20240228	122700	40891360	9790	9790	9790	9790	0
528	20240228	122600	40891360	9790	9790	9790	9790	0
529	20240228	122500	40891360	9790	9790	9790	9790	0
530	20240228	122400	40891360	9790	9790	9790	9790	0
531	20240228	122300	40891360	9790	9790	9790	9790	0
532	20240228	122200	40891360	9790	9790	9790	9790	0
533	20240228	122100	40891360	9790	9790	9790	9790	0
534	20240228	122000	40891360	9790	9790	9790	9790	0
535	20240228	121900	40891360	9790	9790	9790	9790	0
536	20240228	121800	40891360	9790	9790	9790	9790	0
537	20240228	121700	40891360	9790	9790	9790	9790	0
538	20240228	121600	40891360	9790	9790	9790	9790	0
539	20240228	121500	40891360	9790	9790	9790	9790	0
540	20240228	121400	40891360	9790	9790	9790	9790	0
541	20240228	121300	40891360	9790	9790	9790	9790	0
542	20240228	121200	40891360	9790	9790	9790	9790	0
543	20240228	121100	40891360	9790	9790	9790	9790	0
544	20240228	121000	40891360	9790	9790	9790	9790	0
545	20240228	120900	40891360	9790	9790	9790	9790	0
546	20240228	120800	40891360	9790	9790	9790	9790	0
547	20240228	120700	40891360	9790	9790	9790	9790	0
548	20240228	120600	40891360	9790	9790	9790	9790	0
549	20240228	120500	40891360	9790	9790	9790	9790	2
550	20240228	120400	40871780	9720	9720	9720	9720	0
551	20240228	120300	40871780	9720	9720	9720	9720	0
552	20240228	120200	40871780	9720	9720	9720	9720	41
553	20240228	120100	40473260	9720	9720	9720	9720	0
554	20240228	120000	40473260	9720	9720	9720	9720	19
555	20240228	115900	40288580	9800	9780	9800	9780	20
556	20240228	115800	40092740	9720	9720	9720	9720	0
557	20240228	115700	40092740	9720	9720	9720	9720	1
558	20240228	115600	40083020	9800	9800	9800	9800	0
559	20240228	115500	40083020	9800	9800	9800	9800	0
560	20240228	115400	40083020	9800	9800	9800	9800	0
561	20240228	115300	40083020	9800	9720	9800	9710	258
562	20240228	115200	37575770	9810	9810	9810	9810	0
563	20240228	115100	37575770	9810	9740	9810	9710	156
564	20240228	115000	36058000	9750	9760	9760	9750	217
565	20240228	114900	33941230	9770	9780	9780	9770	124
566	20240228	114800	32729230	9820	9820	9820	9820	8
567	20240228	114700	32650670	9820	9820	9820	9820	0
568	20240228	114600	32650670	9820	9820	9820	9820	0
569	20240228	114500	32650670	9820	9810	9820	9810	2
570	20240228	114400	32631040	9810	9810	9810	9810	155
571	20240228	114300	31110490	9810	9810	9810	9810	2
572	20240228	114200	31090870	9820	9820	9820	9820	0
573	20240228	114100	31090870	9820	9820	9820	9820	0
574	20240228	114000	31090870	9820	9820	9820	9820	0
575	20240228	113900	31090870	9820	9820	9820	9820	0
576	20240228	113800	31090870	9820	9820	9820	9820	0
577	20240228	113700	31090870	9820	9820	9820	9820	0
578	20240228	113600	31090870	9820	9820	9820	9820	0
579	20240228	113500	31090870	9820	9820	9820	9820	0
580	20240228	113400	31090870	9820	9820	9820	9820	0
581	20240228	113300	31090870	9820	9820	9820	9820	42
582	20240228	113200	30678430	9820	9820	9820	9820	0
583	20240228	113100	30678430	9820	9810	9820	9810	50
584	20240228	113000	30187740	9830	9830	9830	9830	0
585	20240228	112900	30187740	9830	9830	9830	9830	0
586	20240228	112800	30187740	9830	9830	9830	9830	0
587	20240228	112700	30187740	9830	9830	9830	9830	0
588	20240228	112600	30187740	9830	9820	9830	9820	180
589	20240228	112500	28419990	9830	9800	9830	9800	300
590	20240228	112400	25479510	9800	9800	9800	9800	0
591	20240228	112300	25479510	9800	9760	9800	9740	58
592	20240228	112200	24911300	9780	9780	9780	9780	98
593	20240228	112100	23952860	9770	9770	9770	9770	50
594	20240228	112000	23464360	9760	9760	9760	9760	0
595	20240228	111900	23464360	9760	9760	9760	9760	0
596	20240228	111800	23464360	9760	9760	9760	9760	0
597	20240228	111700	23464360	9760	9760	9760	9760	0
598	20240228	111600	23464360	9760	9760	9760	9760	0
599	20240228	111500	23464360	9760	9760	9760	9760	0
600	20240228	111400	23464360	9760	9760	9760	9760	0
601	20240228	111300	23464360	9760	9760	9760	9760	2
602	20240228	111200	23444840	9760	9770	9780	9760	57
603	20240228	111100	22887860	9760	9760	9760	9760	0
604	20240228	111000	22887860	9760	9760	9760	9760	7
605	20240228	110900	22819540	9770	9770	9770	9770	0
606	20240228	110800	22819540	9770	9770	9770	9770	0
607	20240228	110700	22819540	9770	9770	9770	9770	0
608	20240228	110600	22819540	9770	9770	9770	9770	12
609	20240228	110500	22702300	9730	9730	9730	9730	0
610	20240228	110400	22702300	9730	9730	9730	9730	0
611	20240228	110300	22702300	9730	9730	9730	9730	0
612	20240228	110200	22702300	9730	9730	9730	9730	0
613	20240228	110100	22702300	9730	9730	9730	9730	0
614	20240228	110000	22702300	9730	9730	9730	9730	16
615	20240228	105900	22546620	9770	9770	9770	9770	2
616	20240228	105800	22527080	9770	9770	9770	9770	0
617	20240228	105700	22527080	9770	9770	9770	9770	0
618	20240228	105600	22527080	9770	9770	9770	9770	0
619	20240228	105500	22527080	9770	9770	9770	9770	0
620	20240228	105400	22527080	9770	9770	9770	9770	0
621	20240228	105300	22527080	9770	9770	9770	9770	1
622	20240228	105200	22517310	9730	9730	9730	9730	0
623	20240228	105100	22517310	9730	9730	9730	9730	0
624	20240228	105000	22517310	9730	9730	9730	9730	0
625	20240228	104900	22517310	9730	9730	9730	9730	1
626	20240228	104800	22507580	9730	9730	9730	9730	0
627	20240228	104700	22507580	9730	9730	9730	9730	0
628	20240228	104600	22507580	9730	9730	9730	9730	0
629	20240228	104500	22507580	9730	9730	9730	9730	1
630	20240228	104400	22497850	9790	9790	9790	9790	0
631	20240228	104300	22497850	9790	9790	9790	9790	0
632	20240228	104200	22497850	9790	9700	9790	9700	490
633	20240228	104100	17735370	9700	9700	9700	9700	0
634	20240228	104000	17735370	9700	9700	9700	9700	2
635	20240228	103900	17715970	9690	9690	9690	9690	0
636	20240228	103800	17715970	9690	9690	9690	9690	802
637	20240228	103700	9944590	9680	9680	9680	9680	30
638	20240228	103600	9654190	9690	9690	9690	9690	0
639	20240228	103500	9654190	9690	9690	9690	9690	0
640	20240228	103400	9654190	9690	9690	9690	9690	0
641	20240228	103300	9654190	9690	9690	9690	9690	0
642	20240228	103200	9654190	9690	9690	9690	9690	0
643	20240228	103100	9654190	9690	9690	9690	9690	0
644	20240228	103000	9654190	9690	9690	9690	9690	20
645	20240228	102900	9460390	9690	9690	9690	9690	0
646	20240228	102800	9460390	9690	9690	9690	9690	0
647	20240228	102700	9460390	9690	9690	9690	9690	0
648	20240228	102600	9460390	9690	9690	9690	9690	0
649	20240228	102500	9460390	9690	9690	9690	9690	0
650	20240228	102400	9460390	9690	9690	9690	9690	0
651	20240228	102300	9460390	9690	9690	9690	9690	1
652	20240228	102200	9450700	9660	9660	9660	9660	0
653	20240228	102100	9450700	9660	9660	9660	9660	0
654	20240228	102000	9450700	9660	9660	9660	9660	0
655	20240228	101900	9450700	9660	9660	9660	9660	0
656	20240228	101800	9450700	9660	9660	9660	9660	0
657	20240228	101700	9450700	9660	9660	9660	9660	0
658	20240228	101600	9450700	9660	9680	9680	9660	397
659	20240228	101500	5615660	9690	9690	9690	9690	0
660	20240228	101400	5615660	9690	9690	9690	9690	0
661	20240228	101300	5615660	9690	9690	9690	9690	0
662	20240228	101200	5615660	9690	9690	9690	9690	0
663	20240228	101100	5615660	9690	9690	9690	9690	1
664	20240228	101000	5605970	9690	9690	9690	9690	0
665	20240228	100900	5605970	9690	9690	9690	9690	0
666	20240228	100800	5605970	9690	9680	9690	9680	2
667	20240228	100700	5586600	9660	9660	9660	9660	0
668	20240228	100600	5586600	9660	9660	9660	9660	0
669	20240228	100500	5586600	9660	9660	9660	9660	0
670	20240228	100400	5586600	9660	9660	9660	9660	0
671	20240228	100300	5586600	9660	9660	9660	9660	0
672	20240228	100200	5586600	9660	9670	9670	9660	131
673	20240228	100100	4320500	9680	9680	9680	9680	1
674	20240228	100000	4310820	9670	9670	9670	9670	0
675	20240228	095900	4310820	9670	9670	9670	9670	0
676	20240228	095800	4310820	9670	9670	9670	9670	1
677	20240228	095700	4301150	9670	9670	9670	9670	0
678	20240228	095600	4301150	9670	9670	9670	9670	0
679	20240228	095500	4301150	9670	9670	9670	9670	0
680	20240228	095400	4301150	9670	9670	9670	9670	0
681	20240228	095300	4301150	9670	9670	9670	9670	1
682	20240228	095200	4291480	9670	9670	9670	9670	32
683	20240228	095100	3982040	9660	9660	9660	9660	0
684	20240228	095000	3982040	9660	9660	9660	9660	0
685	20240228	094900	3982040	9660	9660	9660	9660	0
686	20240228	094800	3982040	9660	9660	9660	9660	0
687	20240228	094700	3982040	9660	9660	9660	9660	0
688	20240228	094600	3982040	9660	9660	9660	9660	0
689	20240228	094500	3982040	9660	9660	9660	9660	0
690	20240228	094400	3982040	9660	9660	9660	9660	0
691	20240228	094300	3982040	9660	9660	9660	9660	1
692	20240228	094200	3972380	9660	9660	9660	9660	0
693	20240228	094100	3972380	9660	9660	9660	9660	0
694	20240228	094000	3972380	9660	9660	9660	9660	2
695	20240228	093900	3953060	9660	9660	9660	9660	13
696	20240228	093800	3827480	9660	9670	9670	9660	183
697	20240228	093700	2059620	9680	9680	9680	9680	2
698	20240228	093600	2040260	9680	9680	9680	9680	0
699	20240228	093500	2040260	9680	9680	9680	9680	0
700	20240228	093400	2040260	9680	9680	9680	9680	0
701	20240228	093300	2040260	9680	9680	9680	9680	0
702	20240228	093200	2040260	9680	9680	9680	9680	0
703	20240228	093100	2040260	9680	9680	9680	9680	2
704	20240228	093000	2020900	9690	9690	9690	9690	0
705	20240228	092900	2020900	9690	9690	9690	9690	1
706	20240228	092800	2011210	9690	9690	9690	9690	0
707	20240228	092700	2011210	9690	9690	9690	9690	0
708	20240228	092600	2011210	9690	9690	9690	9690	0
709	20240228	092500	2011210	9690	9690	9690	9690	0
710	20240228	092400	2011210	9690	9690	9690	9690	2
711	20240228	092300	1991830	9680	9680	9680	9680	0
712	20240228	092200	1991830	9680	9680	9680	9680	0
713	20240228	092100	1991830	9680	9680	9680	9680	0
714	20240228	092000	1991830	9680	9680	9680	9680	0
715	20240228	091900	1991830	9680	9680	9680	9680	3
716	20240228	091800	1962790	9680	9680	9680	9680	0
717	20240228	091700	1962790	9680	9680	9680	9680	0
718	20240228	091600	1962790	9680	9680	9680	9680	0
719	20240228	091500	1962790	9680	9680	9680	9680	0
720	20240228	091400	1962790	9680	9680	9680	9680	0
721	20240228	091300	1962790	9680	9680	9680	9680	0
722	20240228	091200	1962790	9680	9680	9680	9680	0
723	20240228	091100	1962790	9680	9680	9680	9680	2
724	20240228	091000	1943430	9660	9660	9660	9660	16
725	20240228	090900	1788870	9660	9660	9660	9660	0
726	20240228	090800	1788870	9660	9660	9660	9660	0
727	20240228	090700	1788870	9660	9670	9670	9660	11
728	20240228	090600	1682600	9670	9670	9670	9670	0
729	20240228	090500	1682600	9670	9670	9670	9670	0
730	20240228	090400	1682600	9670	9670	9670	9670	0
731	20240228	090300	1682600	9670	9670	9670	9670	3
732	20240228	090200	1653590	9670	9680	9680	9670	3
733	20240228	090100	1624570	9680	9670	9680	9670	163
734	20240228	090000	48350	9670	9670	9670	9670	5