KissMeData/069410/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194500	381240800	5260	5260	5260	5260	3162
3	20240228	194400	381240800	5260	5260	5260	5260	0
4	20240228	194300	381240800	5260	5260	5260	5260	0
5	20240228	194200	381240800	5260	5260	5260	5260	0
6	20240228	194100	381240800	5260	5260	5260	5260	0
7	20240228	194000	381240800	5260	5260	5260	5260	0
8	20240228	193900	381240800	5260	5260	5260	5260	0
9	20240228	193800	381240800	5260	5260	5260	5260	0
10	20240228	193700	381240800	5260	5260	5260	5260	0
11	20240228	193600	381240800	5260	5260	5260	5260	0
12	20240228	193500	381240800	5260	5260	5260	5260	0
13	20240228	193400	381240800	5260	5260	5260	5260	0
14	20240228	193300	381240800	5260	5260	5260	5260	0
15	20240228	193200	381240800	5260	5260	5260	5260	0
16	20240228	193100	381240800	5260	5260	5260	5260	0
17	20240228	193000	381240800	5260	5260	5260	5260	0
18	20240228	192900	381240800	5260	5260	5260	5260	0
19	20240228	192800	381240800	5260	5260	5260	5260	0
20	20240228	192700	381240800	5260	5260	5260	5260	0
21	20240228	192600	381240800	5260	5260	5260	5260	0
22	20240228	192500	381240800	5260	5260	5260	5260	0
23	20240228	192400	381240800	5260	5260	5260	5260	0
24	20240228	192300	381240800	5260	5260	5260	5260	0
25	20240228	192200	381240800	5260	5260	5260	5260	0
26	20240228	192100	381240800	5260	5260	5260	5260	0
27	20240228	192000	381240800	5260	5260	5260	5260	0
28	20240228	191900	381240800	5260	5260	5260	5260	0
29	20240228	191800	381240800	5260	5260	5260	5260	0
30	20240228	191700	381240800	5260	5260	5260	5260	0
31	20240228	191600	381240800	5260	5260	5260	5260	0
32	20240228	191500	381240800	5260	5260	5260	5260	3162
33	20240228	191400	381240800	5260	5260	5260	5260	0
34	20240228	191300	381240800	5260	5260	5260	5260	0
35	20240228	191200	381240800	5260	5260	5260	5260	0
36	20240228	191100	381240800	5260	5260	5260	5260	0
37	20240228	191000	381240800	5260	5260	5260	5260	0
38	20240228	190900	381240800	5260	5260	5260	5260	0
39	20240228	190800	381240800	5260	5260	5260	5260	0
40	20240228	190700	381240800	5260	5260	5260	5260	0
41	20240228	190600	381240800	5260	5260	5260	5260	0
42	20240228	190500	381240800	5260	5260	5260	5260	0
43	20240228	190400	381240800	5260	5260	5260	5260	0
44	20240228	190300	381240800	5260	5260	5260	5260	0
45	20240228	190200	381240800	5260	5260	5260	5260	0
46	20240228	190100	381240800	5260	5260	5260	5260	0
47	20240228	190000	381240800	5260	5260	5260	5260	0
48	20240228	185900	381240800	5260	5260	5260	5260	0
49	20240228	185800	381240800	5260	5260	5260	5260	0
50	20240228	185700	381240800	5260	5260	5260	5260	0
51	20240228	185600	381240800	5260	5260	5260	5260	0
52	20240228	185500	381240800	5260	5260	5260	5260	0
53	20240228	185400	381240800	5260	5260	5260	5260	0
54	20240228	185300	381240800	5260	5260	5260	5260	0
55	20240228	185200	381240800	5260	5260	5260	5260	0
56	20240228	185100	381240800	5260	5260	5260	5260	0
57	20240228	185000	381240800	5260	5260	5260	5260	0
58	20240228	184900	381240800	5260	5260	5260	5260	0
59	20240228	184800	381240800	5260	5260	5260	5260	0
60	20240228	184700	381240800	5260	5260	5260	5260	0
61	20240228	184600	381240800	5260	5260	5260	5260	0
62	20240228	184500	381240800	5260	5260	5260	5260	3162
63	20240228	184400	381240800	5260	5260	5260	5260	0
64	20240228	184300	381240800	5260	5260	5260	5260	0
65	20240228	184200	381240800	5260	5260	5260	5260	0
66	20240228	184100	381240800	5260	5260	5260	5260	0
67	20240228	184000	381240800	5260	5260	5260	5260	0
68	20240228	183900	381240800	5260	5260	5260	5260	0
69	20240228	183800	381240800	5260	5260	5260	5260	0
70	20240228	183700	381240800	5260	5260	5260	5260	0
71	20240228	183600	381240800	5260	5260	5260	5260	0
72	20240228	183500	381240800	5260	5260	5260	5260	0
73	20240228	183400	381240800	5260	5260	5260	5260	0
74	20240228	183300	381240800	5260	5260	5260	5260	0
75	20240228	183200	381240800	5260	5260	5260	5260	0
76	20240228	183100	381240800	5260	5260	5260	5260	0
77	20240228	183000	381240800	5260	5260	5260	5260	0
78	20240228	182900	381240800	5260	5260	5260	5260	0
79	20240228	182800	381240800	5260	5260	5260	5260	0
80	20240228	182700	381240800	5260	5260	5260	5260	0
81	20240228	182600	381240800	5260	5260	5260	5260	0
82	20240228	182500	381240800	5260	5260	5260	5260	0
83	20240228	182400	381240800	5260	5260	5260	5260	0
84	20240228	182300	381240800	5260	5260	5260	5260	0
85	20240228	182200	381240800	5260	5260	5260	5260	0
86	20240228	182100	381240800	5260	5260	5260	5260	0
87	20240228	182000	381240800	5260	5260	5260	5260	0
88	20240228	181900	381240800	5260	5260	5260	5260	0
89	20240228	181800	381240800	5260	5260	5260	5260	0
90	20240228	181700	381240800	5260	5260	5260	5260	0
91	20240228	181600	381240800	5260	5260	5260	5260	0
92	20240228	181500	381240800	5260	5260	5260	5260	3162
93	20240228	181400	381240800	5260	5260	5260	5260	0
94	20240228	181300	381240800	5260	5260	5260	5260	0
95	20240228	181200	381240800	5260	5260	5260	5260	0
96	20240228	181100	381240800	5260	5260	5260	5260	0
97	20240228	181000	381240800	5260	5260	5260	5260	0
98	20240228	180900	381240800	5260	5260	5260	5260	0
99	20240228	180800	381240800	5260	5260	5260	5260	0
100	20240228	180700	381240800	5260	5260	5260	5260	0
101	20240228	180600	381240800	5260	5260	5260	5260	0
102	20240228	180500	381240800	5260	5260	5260	5260	0
103	20240228	180400	381240800	5260	5260	5260	5260	0
104	20240228	180300	381240800	5260	5260	5260	5260	0
105	20240228	180200	381240800	5260	5260	5260	5260	0
106	20240228	180100	381240800	5260	5260	5260	5260	0
107	20240228	180000	381240800	5260	5260	5260	5260	0
108	20240228	175900	381240800	5260	5260	5260	5260	0
109	20240228	175800	381240800	5260	5260	5260	5260	0
110	20240228	175700	381240800	5260	5260	5260	5260	0
111	20240228	175600	381240800	5260	5260	5260	5260	0
112	20240228	175500	381240800	5260	5260	5260	5260	0
113	20240228	175400	381240800	5260	5260	5260	5260	0
114	20240228	175300	381240800	5260	5260	5260	5260	0
115	20240228	175200	381240800	5260	5260	5260	5260	0
116	20240228	175100	381240800	5260	5260	5260	5260	0
117	20240228	175000	381240800	5260	5260	5260	5260	0
118	20240228	174900	381240800	5260	5260	5260	5260	0
119	20240228	174800	381240800	5260	5260	5260	5260	0
120	20240228	174700	381240800	5260	5260	5260	5260	0
121	20240228	174600	381240800	5260	5260	5260	5260	0
122	20240228	174500	381240800	5260	5260	5260	5260	3162
123	20240228	174400	381240800	5260	5260	5260	5260	0
124	20240228	174300	381240800	5260	5260	5260	5260	0
125	20240228	174200	381240800	5260	5260	5260	5260	0
126	20240228	174100	381240800	5260	5260	5260	5260	0
127	20240228	174000	381240800	5260	5260	5260	5260	0
128	20240228	173900	381240800	5260	5260	5260	5260	0
129	20240228	173800	381240800	5260	5260	5260	5260	0
130	20240228	173700	381240800	5260	5260	5260	5260	0
131	20240228	173600	381240800	5260	5260	5260	5260	0
132	20240228	173500	381240800	5260	5260	5260	5260	0
133	20240228	173400	381240800	5260	5260	5260	5260	0
134	20240228	173300	381240800	5260	5260	5260	5260	0
135	20240228	173200	381240800	5260	5260	5260	5260	0
136	20240228	173100	381240800	5260	5260	5260	5260	0
137	20240228	173000	381240800	5260	5260	5260	5260	0
138	20240228	172900	381240800	5260	5260	5260	5260	0
139	20240228	172800	381240800	5260	5260	5260	5260	0
140	20240228	172700	381240800	5260	5260	5260	5260	0
141	20240228	172600	381240800	5260	5260	5260	5260	0
142	20240228	172500	381240800	5260	5260	5260	5260	0
143	20240228	172400	381240800	5260	5260	5260	5260	0
144	20240228	172300	381240800	5260	5260	5260	5260	0
145	20240228	172200	381240800	5260	5260	5260	5260	0
146	20240228	172100	381240800	5260	5260	5260	5260	0
147	20240228	172000	381240800	5260	5260	5260	5260	0
148	20240228	171900	381240800	5260	5260	5260	5260	0
149	20240228	171800	381240800	5260	5260	5260	5260	0
150	20240228	171700	381240800	5260	5260	5260	5260	0
151	20240228	171600	381240800	5260	5260	5260	5260	0
152	20240228	171500	381240800	5260	5260	5260	5260	3162
153	20240228	171400	381240800	5260	5260	5260	5260	0
154	20240228	171300	381240800	5260	5260	5260	5260	0
155	20240228	171200	381240800	5260	5260	5260	5260	0
156	20240228	171100	381240800	5260	5260	5260	5260	0
157	20240228	171000	381240800	5260	5260	5260	5260	0
158	20240228	170900	381240800	5260	5260	5260	5260	0
159	20240228	170800	381240800	5260	5260	5260	5260	0
160	20240228	170700	381240800	5260	5260	5260	5260	0
161	20240228	170600	381240800	5260	5260	5260	5260	0
162	20240228	170500	381240800	5260	5260	5260	5260	0
163	20240228	170400	381240800	5260	5260	5260	5260	0
164	20240228	170300	381240800	5260	5260	5260	5260	0
165	20240228	170200	381240800	5260	5260	5260	5260	0
166	20240228	170100	381240800	5260	5260	5260	5260	0
167	20240228	170000	381240800	5260	5260	5260	5260	0
168	20240228	165900	381240800	5260	5260	5260	5260	0
169	20240228	165800	381240800	5260	5260	5260	5260	0
170	20240228	165700	381240800	5260	5260	5260	5260	0
171	20240228	165600	381240800	5260	5260	5260	5260	0
172	20240228	165500	381240800	5260	5260	5260	5260	0
173	20240228	165400	381240800	5260	5260	5260	5260	0
174	20240228	165300	381240800	5260	5260	5260	5260	0
175	20240228	165200	381240800	5260	5260	5260	5260	0
176	20240228	165100	381240800	5260	5260	5260	5260	0
177	20240228	165000	381240800	5260	5260	5260	5260	0
178	20240228	164900	381240800	5260	5260	5260	5260	0
179	20240228	164800	381240800	5260	5260	5260	5260	0
180	20240228	164700	381240800	5260	5260	5260	5260	0
181	20240228	164600	381240800	5260	5260	5260	5260	0
182	20240228	164500	381240800	5260	5260	5260	5260	3162
183	20240228	164400	381240800	5260	5260	5260	5260	0
184	20240228	164300	381240800	5260	5260	5260	5260	0
185	20240228	164200	381240800	5260	5260	5260	5260	0
186	20240228	164100	381240800	5260	5260	5260	5260	0
187	20240228	164000	381240800	5260	5260	5260	5260	0
188	20240228	163900	381240800	5260	5260	5260	5260	0
189	20240228	163800	381240800	5260	5260	5260	5260	0
190	20240228	163700	381240800	5260	5260	5260	5260	0
191	20240228	163600	381240800	5260	5260	5260	5260	0
192	20240228	163500	381240800	5260	5260	5260	5260	0
193	20240228	163400	381240800	5260	5260	5260	5260	0
194	20240228	163300	381240800	5260	5260	5260	5260	0
195	20240228	163200	381240800	5260	5260	5260	5260	0
196	20240228	163100	381240800	5260	5260	5260	5260	0
197	20240228	163000	381240800	5260	5260	5260	5260	0
198	20240228	162900	381240800	5260	5260	5260	5260	0
199	20240228	162800	381240800	5260	5260	5260	5260	0
200	20240228	162700	381240800	5260	5260	5260	5260	0
201	20240228	162600	381240800	5260	5260	5260	5260	0
202	20240228	162500	381240800	5260	5260	5260	5260	0
203	20240228	162400	381240800	5260	5260	5260	5260	0
204	20240228	162300	381240800	5260	5260	5260	5260	0
205	20240228	162200	381240800	5260	5260	5260	5260	0
206	20240228	162100	381240800	5260	5260	5260	5260	0
207	20240228	162000	381240800	5260	5260	5260	5260	0
208	20240228	161900	381240800	5260	5260	5260	5260	0
209	20240228	161800	381240800	5260	5260	5260	5260	0
210	20240228	161700	381240800	5260	5260	5260	5260	0
211	20240228	161600	381240800	5260	5260	5260	5260	0
212	20240228	161500	381240800	5260	5260	5260	5260	3162
213	20240228	161400	381240800	5260	5260	5260	5260	0
214	20240228	161300	381240800	5260	5260	5260	5260	0
215	20240228	161200	381240800	5260	5260	5260	5260	0
216	20240228	161100	381240800	5260	5260	5260	5260	0
217	20240228	161000	381240800	5260	5260	5260	5260	0
218	20240228	160900	381240800	5260	5260	5260	5260	0
219	20240228	160800	381240800	5260	5260	5260	5260	0
220	20240228	160700	381240800	5260	5260	5260	5260	0
221	20240228	160600	381240800	5260	5260	5260	5260	0
222	20240228	160500	381240800	5260	5260	5260	5260	0
223	20240228	160400	381240800	5260	5260	5260	5260	0
224	20240228	160300	381240800	5260	5260	5260	5260	0
225	20240228	160200	381240800	5260	5260	5260	5260	0
226	20240228	160100	381240800	5260	5260	5260	5260	0
227	20240228	160000	381240800	5260	5260	5260	5260	0
228	20240228	155900	381240800	5260	5260	5260	5260	0
229	20240228	155800	381240800	5260	5260	5260	5260	0
230	20240228	155700	381240800	5260	5260	5260	5260	0
231	20240228	155600	381240800	5260	5260	5260	5260	0
232	20240228	155500	381240800	5260	5260	5260	5260	0
233	20240228	155400	381240800	5260	5260	5260	5260	0
234	20240228	155300	381240800	5260	5260	5260	5260	0
235	20240228	155200	381240800	5260	5260	5260	5260	0
236	20240228	155100	381240800	5260	5260	5260	5260	0
237	20240228	155000	381240800	5260	5260	5260	5260	0
238	20240228	154900	381240800	5260	5260	5260	5260	0
239	20240228	154800	381240800	5260	5260	5260	5260	0
240	20240228	154700	381240800	5260	5260	5260	5260	0
241	20240228	154600	381240800	5260	5260	5260	5260	0
242	20240228	154500	381240800	5260	5260	5260	5260	3162
243	20240228	154400	381240800	5260	5260	5260	5260	0
244	20240228	154300	381240800	5260	5260	5260	5260	0
245	20240228	154200	381240800	5260	5260	5260	5260	0
246	20240228	154100	381240800	5260	5260	5260	5260	0
247	20240228	154000	381240800	5260	5260	5260	5260	0
248	20240228	153900	381240800	5260	5260	5260	5260	0
249	20240228	153800	381240800	5260	5260	5260	5260	0
250	20240228	153700	381240800	5260	5260	5260	5260	0
251	20240228	153600	381240800	5260	5260	5260	5260	0
252	20240228	153500	381240800	5260	5260	5260	5260	0
253	20240228	153400	381240800	5260	5260	5260	5260	0
254	20240228	153300	381240800	5260	5260	5260	5260	0
255	20240228	153200	381240800	5260	5260	5260	5260	0
256	20240228	153100	381240800	5260	5260	5260	5260	0
257	20240228	153000	381240800	5260	5260	5260	5260	3162
258	20240228	152900	364608680	5260	5260	5260	5260	0
259	20240228	152800	364608680	5260	5260	5260	5260	0
260	20240228	152700	364608680	5260	5260	5260	5260	0
261	20240228	152600	364608680	5260	5260	5260	5260	0
262	20240228	152500	364608680	5260	5260	5260	5260	0
263	20240228	152400	364608680	5260	5260	5260	5260	0
264	20240228	152300	364608680	5260	5260	5260	5260	0
265	20240228	152200	364608680	5260	5260	5260	5260	0
266	20240228	152100	364608680	5260	5260	5260	5260	0
267	20240228	152000	364608680	5260	5260	5260	5260	0
268	20240228	151900	364608680	5260	5270	5290	5260	1081
269	20240228	151800	358919620	5270	5270	5270	5270	17
270	20240228	151700	358830030	5270	5280	5300	5270	232
271	20240228	151600	357606560	5280	5280	5280	5280	256
272	20240228	151500	356254880	5280	5270	5280	5270	41
273	20240228	151400	356038800	5270	5290	5290	5270	168
274	20240228	151300	355153300	5270	5270	5270	5270	0
275	20240228	151200	355153300	5270	5280	5280	5270	2300
276	20240228	151100	343029300	5290	5290	5290	5290	0
277	20240228	151000	343029300	5290	5300	5300	5290	253
278	20240228	150900	341690890	5300	5300	5300	5300	0
279	20240228	150800	341690890	5300	5300	5300	5300	0
280	20240228	150700	341690890	5300	5300	5300	5300	80
281	20240228	150600	341266890	5300	5300	5300	5300	298
282	20240228	150500	339687490	5300	5300	5300	5300	300
283	20240228	150400	338097490	5290	5290	5290	5290	0
284	20240228	150300	338097490	5290	5290	5290	5290	131
285	20240228	150200	337404500	5260	5260	5260	5260	380
286	20240228	150100	335405700	5260	5260	5260	5260	0
287	20240228	150000	335405700	5260	5260	5260	5260	10
288	20240228	145900	335353100	5260	5260	5300	5260	105
289	20240228	145800	334800680	5260	5270	5270	5260	820
290	20240228	145700	330487440	5310	5310	5310	5310	0
291	20240228	145600	330487440	5310	5310	5310	5310	5
292	20240228	145500	330460890	5310	5310	5310	5310	0
293	20240228	145400	330460890	5310	5310	5310	5310	0
294	20240228	145300	330460890	5310	5280	5310	5270	401
295	20240228	145200	328347130	5310	5310	5310	5310	0
296	20240228	145100	328347130	5310	5310	5310	5310	0
297	20240228	145000	328347130	5310	5310	5310	5310	0
298	20240228	144900	328347130	5310	5310	5310	5310	0
299	20240228	144800	328347130	5310	5310	5310	5310	10
300	20240228	144700	328294030	5310	5310	5310	5310	10
301	20240228	144600	328240930	5310	5310	5310	5310	0
302	20240228	144500	328240930	5310	5310	5310	5310	0
303	20240228	144400	328240930	5310	5310	5310	5310	1
304	20240228	144300	328235620	5270	5270	5270	5270	298
305	20240228	144200	326665160	5310	5310	5310	5310	2
306	20240228	144100	326654540	5260	5260	5260	5260	20
307	20240228	144000	326549340	5310	5310	5310	5310	0
308	20240228	143900	326549340	5310	5310	5310	5310	0
309	20240228	143800	326549340	5310	5310	5310	5310	0
310	20240228	143700	326549340	5310	5310	5310	5310	0
311	20240228	143600	326549340	5310	5310	5310	5310	0
312	20240228	143500	326549340	5310	5310	5310	5310	0
313	20240228	143400	326549340	5310	5310	5310	5310	1
314	20240228	143300	326544030	5310	5310	5310	5310	0
315	20240228	143200	326544030	5310	5310	5310	5310	21
316	20240228	143100	326432520	5310	5260	5310	5260	2
317	20240228	143000	326421950	5310	5300	5310	5260	3862
318	20240228	142900	306072620	5310	5310	5310	5310	7
319	20240228	142800	306035450	5310	5310	5310	5310	1
320	20240228	142700	306030140	5280	5300	5300	5280	161
321	20240228	142600	305178530	5300	5300	5300	5300	400
322	20240228	142500	303058530	5300	5300	5300	5300	298
323	20240228	142400	301479130	5300	5300	5300	5300	12
324	20240228	142300	301415530	5300	5300	5300	5300	0
325	20240228	142200	301415530	5300	5290	5300	5290	488
326	20240228	142100	298829280	5290	5290	5290	5290	0
327	20240228	142000	298829280	5290	5290	5300	5290	283
328	20240228	141900	297332200	5300	5300	5300	5300	149
329	20240228	141800	296542500	5320	5310	5320	5310	2
330	20240228	141700	296531870	5300	5300	5300	5300	765
331	20240228	141600	292477370	5320	5320	5320	5320	10
332	20240228	141500	292424170	5320	5320	5320	5320	0
333	20240228	141400	292424170	5320	5320	5320	5320	0
334	20240228	141300	292424170	5320	5320	5320	5320	0
335	20240228	141200	292424170	5320	5320	5320	5320	0
336	20240228	141100	292424170	5320	5320	5320	5320	0
337	20240228	141000	292424170	5320	5320	5320	5320	5
338	20240228	140900	292397570	5320	5320	5320	5320	0
339	20240228	140800	292397570	5320	5320	5320	5320	0
340	20240228	140700	292397570	5320	5320	5320	5320	0
341	20240228	140600	292397570	5320	5300	5320	5300	734
342	20240228	140500	288507350	5330	5330	5330	5330	0
343	20240228	140400	288507350	5330	5330	5330	5330	0
344	20240228	140300	288507350	5330	5330	5330	5330	0
345	20240228	140200	288507350	5330	5330	5330	5330	0
346	20240228	140100	288507350	5330	5330	5330	5300	221
347	20240228	140000	287335990	5330	5310	5330	5310	102
348	20240228	135900	286794340	5320	5320	5320	5320	100
349	20240228	135800	286262340	5330	5300	5330	5300	1493
350	20240228	135700	278349410	5320	5320	5320	5320	1
351	20240228	135600	278344090	5310	5310	5310	5310	308
352	20240228	135500	276708610	5340	5340	5340	5340	0
353	20240228	135400	276708610	5340	5310	5340	5310	151
354	20240228	135300	275906770	5340	5340	5340	5340	0
355	20240228	135200	275906770	5340	5340	5340	5340	0
356	20240228	135100	275906770	5340	5340	5340	5340	0
357	20240228	135000	275906770	5340	5340	5340	5340	0
358	20240228	134900	275906770	5340	5340	5340	5340	1
359	20240228	134800	275901430	5310	5310	5340	5310	3
360	20240228	134700	275885470	5340	5340	5340	5340	1
361	20240228	134600	275880130	5310	5310	5310	5310	0
362	20240228	134500	275880130	5310	5310	5310	5310	36
363	20240228	134400	275688970	5310	5310	5310	5310	0
364	20240228	134300	275688970	5310	5310	5310	5310	0
365	20240228	134200	275688970	5310	5310	5310	5310	1
366	20240228	134100	275683660	5310	5310	5310	5310	170
367	20240228	134000	274780960	5340	5340	5340	5340	0
368	20240228	133900	274780960	5340	5340	5340	5340	178
369	20240228	133800	273830440	5350	5350	5350	5350	0
370	20240228	133700	273830440	5350	5350	5350	5350	200
371	20240228	133600	272760440	5350	5350	5350	5350	0
372	20240228	133500	272760440	5350	5350	5350	5350	0
373	20240228	133400	272760440	5350	5350	5350	5350	0
374	20240228	133300	272760440	5350	5350	5350	5350	0
375	20240228	133200	272760440	5350	5350	5350	5350	0
376	20240228	133100	272760440	5350	5350	5350	5350	1
377	20240228	133000	272755090	5300	5300	5300	5300	0
378	20240228	132900	272755090	5300	5310	5310	5300	220
379	20240228	132800	271589080	5330	5330	5330	5330	10
380	20240228	132700	271535780	5350	5350	5350	5350	0
381	20240228	132600	271535780	5350	5350	5350	5350	0
382	20240228	132500	271535780	5350	5350	5350	5350	11
383	20240228	132400	271476930	5350	5350	5350	5350	0
384	20240228	132300	271476930	5350	5350	5350	5350	0
385	20240228	132200	271476930	5350	5350	5350	5350	0
386	20240228	132100	271476930	5350	5350	5350	5350	18
387	20240228	132000	271380630	5350	5350	5350	5350	0
388	20240228	131900	271380630	5350	5350	5350	5350	0
389	20240228	131800	271380630	5350	5340	5350	5340	15
390	20240228	131700	271300480	5340	5340	5340	5340	5
391	20240228	131600	271273780	5340	5340	5340	5340	0
392	20240228	131500	271273780	5340	5340	5340	5340	0
393	20240228	131400	271273780	5340	5340	5340	5340	10
394	20240228	131300	271220380	5340	5340	5340	5340	10
395	20240228	131200	271166980	5340	5340	5340	5340	0
396	20240228	131100	271166980	5340	5340	5340	5340	0
397	20240228	131000	271166980	5340	5340	5340	5340	0
398	20240228	130900	271166980	5340	5340	5340	5340	15
399	20240228	130800	271086880	5350	5350	5350	5350	0
400	20240228	130700	271086880	5350	5350	5350	5350	0
401	20240228	130600	271086880	5350	5350	5350	5350	8
402	20240228	130500	271044080	5350	5350	5350	5350	2
403	20240228	130400	271033380	5350	5350	5350	5350	0
404	20240228	130300	271033380	5350	5340	5350	5340	26
405	20240228	130200	270894490	5340	5340	5340	5340	24
406	20240228	130100	270766330	5340	5340	5340	5340	10
407	20240228	130000	270712930	5340	5340	5340	5340	0
408	20240228	125900	270712930	5340	5340	5340	5340	0
409	20240228	125800	270712930	5340	5340	5340	5340	6
410	20240228	125700	270680890	5340	5340	5340	5340	1
411	20240228	125600	270675550	5340	5340	5340	5340	0
412	20240228	125500	270675550	5340	5340	5340	5300	4
413	20240228	125400	270654270	5330	5330	5330	5330	20
414	20240228	125300	270547670	5330	5330	5330	5330	628
415	20240228	125200	267200430	5330	5330	5330	5330	1
416	20240228	125100	267195100	5310	5320	5320	5310	129
417	20240228	125000	266509930	5330	5330	5330	5330	0
418	20240228	124900	266509930	5330	5330	5330	5330	0
419	20240228	124800	266509930	5330	5330	5330	5330	18
420	20240228	124700	266413990	5330	5330	5330	5330	0
421	20240228	124600	266413990	5330	5330	5330	5330	0
422	20240228	124500	266413990	5330	5330	5330	5330	5
423	20240228	124400	266387340	5350	5350	5350	5350	0
424	20240228	124300	266387340	5350	5340	5350	5340	30
425	20240228	124200	266226890	5350	5350	5370	5350	119
426	20240228	124100	265589480	5350	5350	5350	5350	10
427	20240228	124000	265535980	5350	5360	5370	5350	34
428	20240228	123900	265353660	5360	5360	5360	5360	14
429	20240228	123800	265278620	5380	5320	5380	5300	1003
430	20240228	123700	259916770	5290	5290	5290	5290	0
431	20240228	123600	259916770	5290	5290	5290	5290	0
432	20240228	123500	259916770	5290	5290	5290	5290	9
433	20240228	123400	259869160	5300	5300	5300	5300	0
434	20240228	123300	259869160	5300	5300	5300	5300	107
435	20240228	123200	259302060	5300	5300	5300	5300	0
436	20240228	123100	259302060	5300	5300	5300	5300	0
437	20240228	123000	259302060	5300	5300	5300	5300	371
438	20240228	122900	257335760	5300	5330	5330	5300	501
439	20240228	122800	254680430	5310	5310	5310	5310	1085
440	20240228	122700	248919080	5330	5320	5330	5320	2
441	20240228	122600	248908430	5310	5310	5310	5310	1
442	20240228	122500	248903120	5330	5330	5330	5330	0
443	20240228	122400	248903120	5330	5330	5330	5330	29
444	20240228	122300	248748550	5330	5330	5330	5330	0
445	20240228	122200	248748550	5330	5330	5330	5330	8
446	20240228	122100	248705910	5320	5320	5320	5310	47
447	20240228	122000	248455880	5320	5340	5340	5320	410
448	20240228	121900	246274480	5340	5320	5340	5320	1109
449	20240228	121800	240374560	5330	5330	5330	5330	200
450	20240228	121700	239308560	5330	5330	5330	5330	0
451	20240228	121600	239308560	5330	5330	5330	5330	0
452	20240228	121500	239308560	5330	5330	5330	5330	400
453	20240228	121400	237176560	5350	5350	5350	5350	4
454	20240228	121300	237155160	5350	5340	5350	5340	14
455	20240228	121200	237080300	5340	5340	5340	5340	2
456	20240228	121100	237069620	5340	5320	5340	5320	298
457	20240228	121000	235480260	5320	5320	5320	5320	172
458	20240228	120900	234565220	5320	5330	5330	5320	3
459	20240228	120800	234549240	5330	5330	5330	5330	0
460	20240228	120700	234549240	5330	5330	5330	5330	300
461	20240228	120600	232950240	5350	5340	5350	5340	17
462	20240228	120500	232859410	5350	5350	5350	5350	0
463	20240228	120400	232859410	5350	5350	5350	5350	0
464	20240228	120300	232859410	5350	5350	5350	5350	0
465	20240228	120200	232859410	5350	5350	5350	5350	0
466	20240228	120100	232859410	5350	5350	5350	5350	0
467	20240228	120000	232859410	5350	5350	5350	5350	0
468	20240228	115900	232859410	5350	5350	5350	5350	1
469	20240228	115800	232854060	5320	5330	5330	5320	330
470	20240228	115700	231097390	5360	5360	5360	5360	0
471	20240228	115600	231097390	5360	5360	5360	5360	2
472	20240228	115500	231086670	5330	5360	5360	5330	582
473	20240228	115400	227984040	5360	5360	5360	5360	8
474	20240228	115300	227941160	5360	5360	5360	5360	2
475	20240228	115200	227930440	5360	5360	5360	5360	10
476	20240228	115100	227876840	5360	5360	5360	5360	0
477	20240228	115000	227876840	5360	5360	5360	5360	0
478	20240228	114900	227876840	5360	5360	5360	5360	0
479	20240228	114800	227876840	5360	5360	5360	5360	0
480	20240228	114700	227876840	5360	5360	5360	5360	0
481	20240228	114600	227876840	5360	5360	5360	5360	0
482	20240228	114500	227876840	5360	5360	5360	5360	0
483	20240228	114400	227876840	5360	5360	5360	5360	10
484	20240228	114300	227823240	5360	5360	5360	5360	0
485	20240228	114200	227823240	5360	5360	5360	5360	0
486	20240228	114100	227823240	5360	5360	5360	5360	1
487	20240228	114000	227817880	5330	5340	5340	5330	110
488	20240228	113900	227231380	5360	5360	5360	5360	0
489	20240228	113800	227231380	5360	5370	5370	5360	5
490	20240228	113700	227204560	5360	5360	5360	5360	185
491	20240228	113600	226212960	5360	5360	5360	5360	19
492	20240228	113500	226111120	5360	5360	5360	5360	0
493	20240228	113400	226111120	5360	5360	5360	5360	0
494	20240228	113300	226111120	5360	5360	5360	5360	2
495	20240228	113200	226100400	5350	5350	5350	5350	0
496	20240228	113100	226100400	5350	5350	5350	5350	0
497	20240228	113000	226100400	5350	5350	5350	5350	2
498	20240228	112900	226089700	5320	5320	5320	5320	0
499	20240228	112800	226089700	5320	5320	5320	5320	356
500	20240228	112700	224195780	5350	5350	5350	5350	0
501	20240228	112600	224195780	5350	5350	5350	5350	0
502	20240228	112500	224195780	5350	5350	5350	5350	100
503	20240228	112400	223660780	5320	5320	5320	5320	0
504	20240228	112300	223660780	5320	5320	5320	5320	6
505	20240228	112200	223628860	5350	5350	5350	5350	357
506	20240228	112100	221718910	5320	5320	5320	5320	0
507	20240228	112000	221718910	5320	5320	5320	5320	189
508	20240228	111900	220713430	5340	5340	5340	5340	19
509	20240228	111800	220611970	5340	5340	5340	5340	32
510	20240228	111700	220441090	5350	5350	5350	5350	0
511	20240228	111600	220441090	5350	5350	5350	5350	4
512	20240228	111500	220419690	5350	5350	5350	5350	0
513	20240228	111400	220419690	5350	5350	5350	5350	4
514	20240228	111300	220398290	5330	5330	5330	5330	4
515	20240228	111200	220376970	5340	5340	5340	5340	100
516	20240228	111100	219842970	5340	5340	5340	5340	12
517	20240228	111000	219778890	5320	5320	5320	5320	10
518	20240228	110900	219725690	5320	5320	5320	5320	71
519	20240228	110800	219347970	5360	5360	5360	5360	0
520	20240228	110700	219347970	5360	5360	5360	5360	0
521	20240228	110600	219347970	5360	5360	5360	5360	1
522	20240228	110500	219342610	5360	5360	5360	5360	18
523	20240228	110400	219246130	5370	5370	5370	5370	0
524	20240228	110300	219246130	5370	5320	5370	5320	288
525	20240228	110200	217713870	5330	5350	5350	5330	1628
526	20240228	110100	209020860	5360	5360	5360	5360	0
527	20240228	110000	209020860	5360	5360	5360	5360	0
528	20240228	105900	209020860	5360	5350	5360	5350	831
529	20240228	105800	204574490	5360	5360	5360	5360	126
530	20240228	105700	203899130	5380	5380	5380	5380	0
531	20240228	105600	203899130	5380	5380	5380	5380	0
532	20240228	105500	203899130	5380	5380	5380	5380	26
533	20240228	105400	203759250	5380	5380	5380	5380	16
534	20240228	105300	203673170	5380	5380	5380	5380	0
535	20240228	105200	203673170	5380	5370	5380	5370	114
536	20240228	105100	203060970	5380	5370	5380	5370	12
537	20240228	105000	202996510	5370	5370	5370	5370	260
538	20240228	104900	201600310	5370	5370	5370	5370	20
539	20240228	104800	201492910	5370	5370	5370	5370	0
540	20240228	104700	201492910	5370	5370	5370	5370	0
541	20240228	104600	201492910	5370	5370	5370	5370	0
542	20240228	104500	201492910	5370	5350	5370	5350	5
543	20240228	104400	201466120	5370	5370	5370	5370	0
544	20240228	104300	201466120	5370	5370	5370	5370	0
545	20240228	104200	201466120	5370	5370	5370	5370	0
546	20240228	104100	201466120	5370	5370	5370	5370	0
547	20240228	104000	201466120	5370	5370	5370	5370	0
548	20240228	103900	201466120	5370	5370	5370	5370	0
549	20240228	103800	201466120	5370	5370	5370	5370	0
550	20240228	103700	201466120	5370	5370	5370	5370	0
551	20240228	103600	201466120	5370	5370	5370	5370	2
552	20240228	103500	201455380	5350	5350	5350	5350	20
553	20240228	103400	201348380	5350	5350	5350	5350	23
554	20240228	103300	201225330	5350	5350	5350	5350	50
555	20240228	103200	200957830	5350	5350	5350	5350	13
556	20240228	103100	200888280	5370	5360	5370	5360	354
557	20240228	103000	198990770	5360	5360	5360	5360	1
558	20240228	102900	198985410	5380	5360	5380	5360	109
559	20240228	102800	198400980	5380	5380	5380	5380	0
560	20240228	102700	198400980	5380	5380	5380	5380	10
561	20240228	102600	198347180	5380	5370	5380	5370	10
562	20240228	102500	198293390	5380	5350	5380	5350	17
563	20240228	102400	198202000	5380	5370	5380	5370	20
564	20240228	102300	198094590	5370	5370	5380	5370	8
565	20240228	102200	198051570	5370	5370	5380	5370	10
566	20240228	102100	197997830	5380	5370	5380	5370	281
567	20240228	102000	196488560	5340	5360	5360	5340	630
568	20240228	101900	193118590	5360	5370	5370	5360	40
569	20240228	101800	192904130	5360	5360	5360	5360	602
570	20240228	101700	189677410	5360	5360	5360	5360	377
571	20240228	101600	187656690	5330	5330	5330	5330	84
572	20240228	101500	187208970	5360	5360	5360	5360	0
573	20240228	101400	187208970	5360	5350	5360	5350	26
574	20240228	101300	187069830	5360	5340	5360	5340	596
575	20240228	101200	183878640	5340	5340	5340	5340	18
576	20240228	101100	183782520	5340	5340	5340	5340	5
577	20240228	101000	183755820	5330	5320	5330	5320	64
578	20240228	100900	183414720	5330	5330	5330	5320	33
579	20240228	100800	183239080	5330	5320	5330	5320	37
580	20240228	100700	183042120	5320	5310	5320	5300	652
581	20240228	100600	179580650	5310	5310	5310	5310	38
582	20240228	100500	179378870	5310	5320	5320	5310	4
583	20240228	100400	179357610	5320	5310	5320	5310	6
584	20240228	100300	179325710	5310	5320	5320	5310	9
585	20240228	100200	179277850	5320	5320	5320	5300	55
586	20240228	100100	178986270	5300	5300	5300	5300	1
587	20240228	100000	178980970	5330	5320	5330	5320	20
588	20240228	095900	178874470	5300	5300	5300	5300	97
589	20240228	095800	178360370	5300	5320	5330	5300	1723
590	20240228	095700	169228420	5320	5320	5320	5310	24
591	20240228	095600	169100950	5330	5340	5340	5320	31
592	20240228	095500	168935750	5340	5340	5340	5330	60
593	20240228	095400	168615370	5340	5340	5340	5340	5
594	20240228	095300	168588670	5340	5340	5340	5340	14
595	20240228	095200	168513910	5340	5340	5340	5340	10
596	20240228	095100	168460510	5340	5340	5340	5340	2
597	20240228	095000	168449830	5320	5320	5320	5320	861
598	20240228	094900	163869310	5300	5300	5300	5300	1674
599	20240228	094800	154997110	5310	5310	5310	5310	93
600	20240228	094700	154503280	5310	5290	5310	5280	56
601	20240228	094600	154207430	5310	5310	5310	5310	30
602	20240228	094500	154048130	5320	5290	5320	5290	92
603	20240228	094400	153561390	5320	5290	5320	5290	874
604	20240228	094300	148920550	5300	5300	5300	5300	0
605	20240228	094200	148920550	5300	5300	5300	5300	0
606	20240228	094100	148920550	5300	5270	5300	5270	142
607	20240228	094000	148172150	5300	5260	5300	5260	167
608	20240228	093900	147293550	5300	5300	5300	5300	0
609	20240228	093800	147293550	5300	5300	5300	5300	0
610	20240228	093700	147293550	5300	5300	5300	5300	2
611	20240228	093600	147282950	5270	5310	5310	5210	9150
612	20240228	093500	99339420	5260	5280	5280	5260	470
613	20240228	093400	96862920	5310	5310	5310	5310	0
614	20240228	093300	96862920	5310	5310	5310	5310	0
615	20240228	093200	96862920	5310	5310	5310	5310	65
616	20240228	093100	96517770	5320	5320	5320	5320	0
617	20240228	093000	96517770	5320	5290	5320	5290	63
618	20240228	092900	96184440	5320	5320	5320	5320	0
619	20240228	092800	96184440	5320	5320	5320	5320	0
620	20240228	092700	96184440	5320	5320	5320	5320	0
621	20240228	092600	96184440	5320	5300	5320	5300	205
622	20240228	092500	95097740	5310	5310	5310	5310	30
623	20240228	092400	94938440	5310	5320	5320	5260	1021
624	20240228	092300	89565730	5330	5300	5330	5260	325
625	20240228	092200	87851570	5340	5290	5340	5290	29
626	20240228	092100	87697430	5320	5320	5320	5320	659
627	20240228	092000	84191550	5320	5270	5320	5260	189
628	20240228	091900	83196390	5280	5300	5300	5270	1001
629	20240228	091800	77911140	5320	5320	5320	5320	0
630	20240228	091700	77911140	5320	5320	5320	5320	0
631	20240228	091600	77911140	5320	5300	5320	5300	98
632	20240228	091500	77391700	5320	5310	5320	5300	301
633	20240228	091400	75791930	5320	5350	5350	5320	40
634	20240228	091300	75579070	5320	5320	5320	5320	63
635	20240228	091200	75243910	5350	5350	5350	5320	144
636	20240228	091100	74475310	5340	5350	5350	5340	225
637	20240228	091000	73271590	5350	5350	5350	5350	0
638	20240228	090900	73271590	5350	5350	5350	5350	14
639	20240228	090800	73196690	5350	5340	5350	5340	142
640	20240228	090700	72438390	5320	5310	5320	5310	121
641	20240228	090600	71795370	5350	5310	5350	5310	5143
642	20240228	090500	44475580	5350	5350	5350	5350	56
643	20240228	090400	44175980	5360	5360	5360	5360	1
644	20240228	090300	44170620	5360	5360	5360	5360	20
645	20240228	090200	44063420	5360	5340	5360	5340	311
646	20240228	090100	42396540	5300	5310	5330	5280	3391
647	20240228	090000	24368700	5310	5250	5310	5250	4624