KissMeData/405920/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212400	97048960	5300	5300	5300	5300	303
3	20240228	212300	97048960	5300	5300	5300	5300	0
4	20240228	212200	97048960	5300	5300	5300	5300	0
5	20240228	212100	97048960	5300	5300	5300	5300	0
6	20240228	212000	97048960	5300	5300	5300	5300	0
7	20240228	211900	97048960	5300	5300	5300	5300	0
8	20240228	211800	97048960	5300	5300	5300	5300	0
9	20240228	211700	97048960	5300	5300	5300	5300	0
10	20240228	211600	97048960	5300	5300	5300	5300	0
11	20240228	211500	97048960	5300	5300	5300	5300	0
12	20240228	211400	97048960	5300	5300	5300	5300	0
13	20240228	211300	97048960	5300	5300	5300	5300	0
14	20240228	211200	97048960	5300	5300	5300	5300	0
15	20240228	211100	97048960	5300	5300	5300	5300	0
16	20240228	211000	97048960	5300	5300	5300	5300	0
17	20240228	210900	97048960	5300	5300	5300	5300	0
18	20240228	210800	97048960	5300	5300	5300	5300	0
19	20240228	210700	97048960	5300	5300	5300	5300	0
20	20240228	210600	97048960	5300	5300	5300	5300	0
21	20240228	210500	97048960	5300	5300	5300	5300	0
22	20240228	210400	97048960	5300	5300	5300	5300	0
23	20240228	210300	97048960	5300	5300	5300	5300	0
24	20240228	210200	97048960	5300	5300	5300	5300	0
25	20240228	210100	97048960	5300	5300	5300	5300	0
26	20240228	210000	97048960	5300	5300	5300	5300	0
27	20240228	205900	97048960	5300	5300	5300	5300	0
28	20240228	205800	97048960	5300	5300	5300	5300	0
29	20240228	205700	97048960	5300	5300	5300	5300	0
30	20240228	205600	97048960	5300	5300	5300	5300	0
31	20240228	205500	97048960	5300	5300	5300	5300	0
32	20240228	205400	97048960	5300	5300	5300	5300	303
33	20240228	205300	97048960	5300	5300	5300	5300	0
34	20240228	205200	97048960	5300	5300	5300	5300	0
35	20240228	205100	97048960	5300	5300	5300	5300	0
36	20240228	205000	97048960	5300	5300	5300	5300	0
37	20240228	204900	97048960	5300	5300	5300	5300	0
38	20240228	204800	97048960	5300	5300	5300	5300	0
39	20240228	204700	97048960	5300	5300	5300	5300	0
40	20240228	204600	97048960	5300	5300	5300	5300	0
41	20240228	204500	97048960	5300	5300	5300	5300	0
42	20240228	204400	97048960	5300	5300	5300	5300	0
43	20240228	204300	97048960	5300	5300	5300	5300	0
44	20240228	204200	97048960	5300	5300	5300	5300	0
45	20240228	204100	97048960	5300	5300	5300	5300	0
46	20240228	204000	97048960	5300	5300	5300	5300	0
47	20240228	203900	97048960	5300	5300	5300	5300	0
48	20240228	203800	97048960	5300	5300	5300	5300	0
49	20240228	203700	97048960	5300	5300	5300	5300	0
50	20240228	203600	97048960	5300	5300	5300	5300	0
51	20240228	203500	97048960	5300	5300	5300	5300	0
52	20240228	203400	97048960	5300	5300	5300	5300	0
53	20240228	203300	97048960	5300	5300	5300	5300	0
54	20240228	203200	97048960	5300	5300	5300	5300	0
55	20240228	203100	97048960	5300	5300	5300	5300	0
56	20240228	203000	97048960	5300	5300	5300	5300	0
57	20240228	202900	97048960	5300	5300	5300	5300	0
58	20240228	202800	97048960	5300	5300	5300	5300	0
59	20240228	202700	97048960	5300	5300	5300	5300	0
60	20240228	202600	97048960	5300	5300	5300	5300	0
61	20240228	202500	97048960	5300	5300	5300	5300	0
62	20240228	202400	97048960	5300	5300	5300	5300	303
63	20240228	202300	97048960	5300	5300	5300	5300	0
64	20240228	202200	97048960	5300	5300	5300	5300	0
65	20240228	202100	97048960	5300	5300	5300	5300	0
66	20240228	202000	97048960	5300	5300	5300	5300	0
67	20240228	201900	97048960	5300	5300	5300	5300	0
68	20240228	201800	97048960	5300	5300	5300	5300	0
69	20240228	201700	97048960	5300	5300	5300	5300	0
70	20240228	201600	97048960	5300	5300	5300	5300	0
71	20240228	201500	97048960	5300	5300	5300	5300	0
72	20240228	201400	97048960	5300	5300	5300	5300	0
73	20240228	201300	97048960	5300	5300	5300	5300	0
74	20240228	201200	97048960	5300	5300	5300	5300	0
75	20240228	201100	97048960	5300	5300	5300	5300	0
76	20240228	201000	97048960	5300	5300	5300	5300	0
77	20240228	200900	97048960	5300	5300	5300	5300	0
78	20240228	200800	97048960	5300	5300	5300	5300	0
79	20240228	200700	97048960	5300	5300	5300	5300	0
80	20240228	200600	97048960	5300	5300	5300	5300	0
81	20240228	200500	97048960	5300	5300	5300	5300	0
82	20240228	200400	97048960	5300	5300	5300	5300	0
83	20240228	200300	97048960	5300	5300	5300	5300	0
84	20240228	200200	97048960	5300	5300	5300	5300	0
85	20240228	200100	97048960	5300	5300	5300	5300	0
86	20240228	200000	97048960	5300	5300	5300	5300	0
87	20240228	195900	97048960	5300	5300	5300	5300	0
88	20240228	195800	97048960	5300	5300	5300	5300	0
89	20240228	195700	97048960	5300	5300	5300	5300	0
90	20240228	195600	97048960	5300	5300	5300	5300	0
91	20240228	195500	97048960	5300	5300	5300	5300	0
92	20240228	195400	97048960	5300	5300	5300	5300	303
93	20240228	195300	97048960	5300	5300	5300	5300	0
94	20240228	195200	97048960	5300	5300	5300	5300	0
95	20240228	195100	97048960	5300	5300	5300	5300	0
96	20240228	195000	97048960	5300	5300	5300	5300	0
97	20240228	194900	97048960	5300	5300	5300	5300	0
98	20240228	194800	97048960	5300	5300	5300	5300	0
99	20240228	194700	97048960	5300	5300	5300	5300	0
100	20240228	194600	97048960	5300	5300	5300	5300	0
101	20240228	194500	97048960	5300	5300	5300	5300	0
102	20240228	194400	97048960	5300	5300	5300	5300	0
103	20240228	194300	97048960	5300	5300	5300	5300	0
104	20240228	194200	97048960	5300	5300	5300	5300	0
105	20240228	194100	97048960	5300	5300	5300	5300	0
106	20240228	194000	97048960	5300	5300	5300	5300	0
107	20240228	193900	97048960	5300	5300	5300	5300	0
108	20240228	193800	97048960	5300	5300	5300	5300	0
109	20240228	193700	97048960	5300	5300	5300	5300	0
110	20240228	193600	97048960	5300	5300	5300	5300	0
111	20240228	193500	97048960	5300	5300	5300	5300	0
112	20240228	193400	97048960	5300	5300	5300	5300	0
113	20240228	193300	97048960	5300	5300	5300	5300	0
114	20240228	193200	97048960	5300	5300	5300	5300	0
115	20240228	193100	97048960	5300	5300	5300	5300	0
116	20240228	193000	97048960	5300	5300	5300	5300	0
117	20240228	192900	97048960	5300	5300	5300	5300	0
118	20240228	192800	97048960	5300	5300	5300	5300	0
119	20240228	192700	97048960	5300	5300	5300	5300	0
120	20240228	192600	97048960	5300	5300	5300	5300	0
121	20240228	192500	97048960	5300	5300	5300	5300	0
122	20240228	192400	97048960	5300	5300	5300	5300	303
123	20240228	192300	97048960	5300	5300	5300	5300	0
124	20240228	192200	97048960	5300	5300	5300	5300	0
125	20240228	192100	97048960	5300	5300	5300	5300	0
126	20240228	192000	97048960	5300	5300	5300	5300	0
127	20240228	191900	97048960	5300	5300	5300	5300	0
128	20240228	191800	97048960	5300	5300	5300	5300	0
129	20240228	191700	97048960	5300	5300	5300	5300	0
130	20240228	191600	97048960	5300	5300	5300	5300	0
131	20240228	191500	97048960	5300	5300	5300	5300	0
132	20240228	191400	97048960	5300	5300	5300	5300	0
133	20240228	191300	97048960	5300	5300	5300	5300	0
134	20240228	191200	97048960	5300	5300	5300	5300	0
135	20240228	191100	97048960	5300	5300	5300	5300	0
136	20240228	191000	97048960	5300	5300	5300	5300	0
137	20240228	190900	97048960	5300	5300	5300	5300	0
138	20240228	190800	97048960	5300	5300	5300	5300	0
139	20240228	190700	97048960	5300	5300	5300	5300	0
140	20240228	190600	97048960	5300	5300	5300	5300	0
141	20240228	190500	97048960	5300	5300	5300	5300	0
142	20240228	190400	97048960	5300	5300	5300	5300	0
143	20240228	190300	97048960	5300	5300	5300	5300	0
144	20240228	190200	97048960	5300	5300	5300	5300	0
145	20240228	190100	97048960	5300	5300	5300	5300	0
146	20240228	190000	97048960	5300	5300	5300	5300	0
147	20240228	185900	97048960	5300	5300	5300	5300	0
148	20240228	185800	97048960	5300	5300	5300	5300	0
149	20240228	185700	97048960	5300	5300	5300	5300	0
150	20240228	185600	97048960	5300	5300	5300	5300	0
151	20240228	185500	97048960	5300	5300	5300	5300	0
152	20240228	185400	97048960	5300	5300	5300	5300	303
153	20240228	185300	97048960	5300	5300	5300	5300	0
154	20240228	185200	97048960	5300	5300	5300	5300	0
155	20240228	185100	97048960	5300	5300	5300	5300	0
156	20240228	185000	97048960	5300	5300	5300	5300	0
157	20240228	184900	97048960	5300	5300	5300	5300	0
158	20240228	184800	97048960	5300	5300	5300	5300	0
159	20240228	184700	97048960	5300	5300	5300	5300	0
160	20240228	184600	97048960	5300	5300	5300	5300	0
161	20240228	184500	97048960	5300	5300	5300	5300	0
162	20240228	184400	97048960	5300	5300	5300	5300	0
163	20240228	184300	97048960	5300	5300	5300	5300	0
164	20240228	184200	97048960	5300	5300	5300	5300	0
165	20240228	184100	97048960	5300	5300	5300	5300	0
166	20240228	184000	97048960	5300	5300	5300	5300	0
167	20240228	183900	97048960	5300	5300	5300	5300	0
168	20240228	183800	97048960	5300	5300	5300	5300	0
169	20240228	183700	97048960	5300	5300	5300	5300	0
170	20240228	183600	97048960	5300	5300	5300	5300	0
171	20240228	183500	97048960	5300	5300	5300	5300	0
172	20240228	183400	97048960	5300	5300	5300	5300	0
173	20240228	183300	97048960	5300	5300	5300	5300	0
174	20240228	183200	97048960	5300	5300	5300	5300	0
175	20240228	183100	97048960	5300	5300	5300	5300	0
176	20240228	183000	97048960	5300	5300	5300	5300	0
177	20240228	182900	97048960	5300	5300	5300	5300	0
178	20240228	182800	97048960	5300	5300	5300	5300	0
179	20240228	182700	97048960	5300	5300	5300	5300	0
180	20240228	182600	97048960	5300	5300	5300	5300	0
181	20240228	182500	97048960	5300	5300	5300	5300	0
182	20240228	182400	97048960	5300	5300	5300	5300	303
183	20240228	182300	97048960	5300	5300	5300	5300	0
184	20240228	182200	97048960	5300	5300	5300	5300	0
185	20240228	182100	97048960	5300	5300	5300	5300	0
186	20240228	182000	97048960	5300	5300	5300	5300	0
187	20240228	181900	97048960	5300	5300	5300	5300	0
188	20240228	181800	97048960	5300	5300	5300	5300	0
189	20240228	181700	97048960	5300	5300	5300	5300	0
190	20240228	181600	97048960	5300	5300	5300	5300	0
191	20240228	181500	97048960	5300	5300	5300	5300	0
192	20240228	181400	97048960	5300	5300	5300	5300	0
193	20240228	181300	97048960	5300	5300	5300	5300	0
194	20240228	181200	97048960	5300	5300	5300	5300	0
195	20240228	181100	97048960	5300	5300	5300	5300	0
196	20240228	181000	97048960	5300	5300	5300	5300	0
197	20240228	180900	97048960	5300	5300	5300	5300	0
198	20240228	180800	97048960	5300	5300	5300	5300	0
199	20240228	180700	97048960	5300	5300	5300	5300	0
200	20240228	180600	97048960	5300	5300	5300	5300	0
201	20240228	180500	97048960	5300	5300	5300	5300	0
202	20240228	180400	97048960	5300	5300	5300	5300	0
203	20240228	180300	97048960	5300	5300	5300	5300	0
204	20240228	180200	97048960	5300	5300	5300	5300	0
205	20240228	180100	97048960	5300	5300	5300	5300	0
206	20240228	180000	97048960	5300	5300	5300	5300	0
207	20240228	175900	97048960	5300	5300	5300	5300	0
208	20240228	175800	97048960	5300	5300	5300	5300	0
209	20240228	175700	97048960	5300	5300	5300	5300	0
210	20240228	175600	97048960	5300	5300	5300	5300	0
211	20240228	175500	97048960	5300	5300	5300	5300	0
212	20240228	175400	97048960	5300	5300	5300	5300	303
213	20240228	175300	97048960	5300	5300	5300	5300	0
214	20240228	175200	97048960	5300	5300	5300	5300	0
215	20240228	175100	97048960	5300	5300	5300	5300	0
216	20240228	175000	97048960	5300	5300	5300	5300	0
217	20240228	174900	97048960	5300	5300	5300	5300	0
218	20240228	174800	97048960	5300	5300	5300	5300	0
219	20240228	174700	97048960	5300	5300	5300	5300	0
220	20240228	174600	97048960	5300	5300	5300	5300	0
221	20240228	174500	97048960	5300	5300	5300	5300	0
222	20240228	174400	97048960	5300	5300	5300	5300	0
223	20240228	174300	97048960	5300	5300	5300	5300	0
224	20240228	174200	97048960	5300	5300	5300	5300	0
225	20240228	174100	97048960	5300	5300	5300	5300	0
226	20240228	174000	97048960	5300	5300	5300	5300	0
227	20240228	173900	97048960	5300	5300	5300	5300	0
228	20240228	173800	97048960	5300	5300	5300	5300	0
229	20240228	173700	97048960	5300	5300	5300	5300	0
230	20240228	173600	97048960	5300	5300	5300	5300	0
231	20240228	173500	97048960	5300	5300	5300	5300	0
232	20240228	173400	97048960	5300	5300	5300	5300	0
233	20240228	173300	97048960	5300	5300	5300	5300	0
234	20240228	173200	97048960	5300	5300	5300	5300	0
235	20240228	173100	97048960	5300	5300	5300	5300	0
236	20240228	173000	97048960	5300	5300	5300	5300	0
237	20240228	172900	97048960	5300	5300	5300	5300	0
238	20240228	172800	97048960	5300	5300	5300	5300	0
239	20240228	172700	97048960	5300	5300	5300	5300	0
240	20240228	172600	97048960	5300	5300	5300	5300	0
241	20240228	172500	97048960	5300	5300	5300	5300	0
242	20240228	172400	97048960	5300	5300	5300	5300	303
243	20240228	172300	97048960	5300	5300	5300	5300	0
244	20240228	172200	97048960	5300	5300	5300	5300	0
245	20240228	172100	97048960	5300	5300	5300	5300	0
246	20240228	172000	97048960	5300	5300	5300	5300	0
247	20240228	171900	97048960	5300	5300	5300	5300	0
248	20240228	171800	97048960	5300	5300	5300	5300	0
249	20240228	171700	97048960	5300	5300	5300	5300	0
250	20240228	171600	97048960	5300	5300	5300	5300	0
251	20240228	171500	97048960	5300	5300	5300	5300	0
252	20240228	171400	97048960	5300	5300	5300	5300	0
253	20240228	171300	97048960	5300	5300	5300	5300	0
254	20240228	171200	97048960	5300	5300	5300	5300	0
255	20240228	171100	97048960	5300	5300	5300	5300	0
256	20240228	171000	97048960	5300	5300	5300	5300	0
257	20240228	170900	97048960	5300	5300	5300	5300	0
258	20240228	170800	97048960	5300	5300	5300	5300	0
259	20240228	170700	97048960	5300	5300	5300	5300	0
260	20240228	170600	97048960	5300	5300	5300	5300	0
261	20240228	170500	97048960	5300	5300	5300	5300	0
262	20240228	170400	97048960	5300	5300	5300	5300	0
263	20240228	170300	97048960	5300	5300	5300	5300	0
264	20240228	170200	97048960	5300	5300	5300	5300	0
265	20240228	170100	97048960	5300	5300	5300	5300	0
266	20240228	170000	97048960	5300	5300	5300	5300	0
267	20240228	165900	97048960	5300	5300	5300	5300	0
268	20240228	165800	97048960	5300	5300	5300	5300	0
269	20240228	165700	97048960	5300	5300	5300	5300	0
270	20240228	165600	97048960	5300	5300	5300	5300	0
271	20240228	165500	97048960	5300	5300	5300	5300	0
272	20240228	165400	97048960	5300	5300	5300	5300	303
273	20240228	165300	97048960	5300	5300	5300	5300	0
274	20240228	165200	97048960	5300	5300	5300	5300	0
275	20240228	165100	97048960	5300	5300	5300	5300	0
276	20240228	165000	97048960	5300	5300	5300	5300	0
277	20240228	164900	97048960	5300	5300	5300	5300	0
278	20240228	164800	97048960	5300	5300	5300	5300	0
279	20240228	164700	97048960	5300	5300	5300	5300	0
280	20240228	164600	97048960	5300	5300	5300	5300	0
281	20240228	164500	97048960	5300	5300	5300	5300	0
282	20240228	164400	97048960	5300	5300	5300	5300	0
283	20240228	164300	97048960	5300	5300	5300	5300	0
284	20240228	164200	97048960	5300	5300	5300	5300	0
285	20240228	164100	97048960	5300	5300	5300	5300	0
286	20240228	164000	97048960	5300	5300	5300	5300	0
287	20240228	163900	97048960	5300	5300	5300	5300	0
288	20240228	163800	97048960	5300	5300	5300	5300	0
289	20240228	163700	97048960	5300	5300	5300	5300	0
290	20240228	163600	97048960	5300	5300	5300	5300	0
291	20240228	163500	97048960	5300	5300	5300	5300	0
292	20240228	163400	97048960	5300	5300	5300	5300	0
293	20240228	163300	97048960	5300	5300	5300	5300	0
294	20240228	163200	97048960	5300	5300	5300	5300	0
295	20240228	163100	97048960	5300	5300	5300	5300	0
296	20240228	163000	97048960	5300	5300	5300	5300	0
297	20240228	162900	97048960	5300	5300	5300	5300	0
298	20240228	162800	97048960	5300	5300	5300	5300	0
299	20240228	162700	97048960	5300	5300	5300	5300	0
300	20240228	162600	97048960	5300	5300	5300	5300	0
301	20240228	162500	97048960	5300	5300	5300	5300	0
302	20240228	162400	97048960	5300	5300	5300	5300	303
303	20240228	162300	97048960	5300	5300	5300	5300	0
304	20240228	162200	97048960	5300	5300	5300	5300	0
305	20240228	162100	97048960	5300	5300	5300	5300	0
306	20240228	162000	97048960	5300	5300	5300	5300	0
307	20240228	161900	97048960	5300	5300	5300	5300	0
308	20240228	161800	97048960	5300	5300	5300	5300	0
309	20240228	161700	97048960	5300	5300	5300	5300	0
310	20240228	161600	97048960	5300	5300	5300	5300	0
311	20240228	161500	97048960	5300	5300	5300	5300	0
312	20240228	161400	97048960	5300	5300	5300	5300	0
313	20240228	161300	97048960	5300	5300	5300	5300	0
314	20240228	161200	97048960	5300	5300	5300	5300	0
315	20240228	161100	97048960	5300	5300	5300	5300	0
316	20240228	161000	97048960	5300	5300	5300	5300	0
317	20240228	160900	97048960	5300	5300	5300	5300	0
318	20240228	160800	97048960	5300	5300	5300	5300	0
319	20240228	160700	97048960	5300	5300	5300	5300	0
320	20240228	160600	97048960	5300	5300	5300	5300	0
321	20240228	160500	97048960	5300	5300	5300	5300	0
322	20240228	160400	97048960	5300	5300	5300	5300	0
323	20240228	160300	97048960	5300	5300	5300	5300	0
324	20240228	160200	97048960	5300	5300	5300	5300	0
325	20240228	160100	97048960	5300	5300	5300	5300	0
326	20240228	160000	97048960	5300	5300	5300	5300	0
327	20240228	155900	97048960	5300	5300	5300	5300	0
328	20240228	155800	97048960	5300	5300	5300	5300	0
329	20240228	155700	97048960	5300	5300	5300	5300	0
330	20240228	155600	97048960	5300	5300	5300	5300	0
331	20240228	155500	97048960	5300	5300	5300	5300	0
332	20240228	155400	97048960	5300	5300	5300	5300	303
333	20240228	155300	97048960	5300	5300	5300	5300	0
334	20240228	155200	97048960	5300	5300	5300	5300	0
335	20240228	155100	97048960	5300	5300	5300	5300	0
336	20240228	155000	97048960	5300	5300	5300	5300	0
337	20240228	154900	97048960	5300	5300	5300	5300	0
338	20240228	154800	97048960	5300	5300	5300	5300	0
339	20240228	154700	97048960	5300	5300	5300	5300	0
340	20240228	154600	97048960	5300	5300	5300	5300	0
341	20240228	154500	97048960	5300	5300	5300	5300	0
342	20240228	154400	97048960	5300	5300	5300	5300	0
343	20240228	154300	97048960	5300	5300	5300	5300	0
344	20240228	154200	97048960	5300	5300	5300	5300	0
345	20240228	154100	97048960	5300	5300	5300	5300	0
346	20240228	154000	97048960	5300	5300	5300	5300	0
347	20240228	153900	97048960	5300	5300	5300	5300	0
348	20240228	153800	97048960	5300	5300	5300	5300	0
349	20240228	153700	97048960	5300	5300	5300	5300	0
350	20240228	153600	97048960	5300	5300	5300	5300	0
351	20240228	153500	97048960	5300	5300	5300	5300	0
352	20240228	153400	97048960	5300	5300	5300	5300	0
353	20240228	153300	97048960	5300	5300	5300	5300	0
354	20240228	153200	97048960	5300	5300	5300	5300	0
355	20240228	153100	97048960	5300	5300	5300	5300	0
356	20240228	153000	97048960	5300	5300	5300	5300	303
357	20240228	152900	95443060	5300	5300	5300	5300	0
358	20240228	152800	95443060	5300	5300	5300	5300	0
359	20240228	152700	95443060	5300	5300	5300	5300	0
360	20240228	152600	95443060	5300	5300	5300	5300	0
361	20240228	152500	95443060	5300	5300	5300	5300	0
362	20240228	152400	95443060	5300	5300	5300	5300	0
363	20240228	152300	95443060	5300	5300	5300	5300	0
364	20240228	152200	95443060	5300	5300	5300	5300	0
365	20240228	152100	95443060	5300	5300	5300	5300	0
366	20240228	152000	95443060	5300	5300	5300	5300	0
367	20240228	151900	95443060	5300	5300	5300	5300	0
368	20240228	151800	95443060	5300	5300	5300	5300	0
369	20240228	151700	95443060	5300	5300	5300	5300	0
370	20240228	151600	95443060	5300	5300	5300	5300	0
371	20240228	151500	95443060	5300	5300	5300	5300	0
372	20240228	151400	95443060	5300	5300	5300	5300	0
373	20240228	151300	95443060	5300	5300	5300	5300	1
374	20240228	151200	95437760	5280	5280	5280	5280	0
375	20240228	151100	95437760	5280	5280	5280	5280	0
376	20240228	151000	95437760	5280	5280	5280	5280	0
377	20240228	150900	95437760	5280	5280	5280	5280	0
378	20240228	150800	95437760	5280	5280	5280	5280	54
379	20240228	150700	95152640	5280	5280	5280	5280	0
380	20240228	150600	95152640	5280	5280	5280	5280	0
381	20240228	150500	95152640	5280	5280	5280	5280	1
382	20240228	150400	95147360	5260	5260	5280	5260	304
383	20240228	150300	93548240	5250	5250	5250	5250	340
384	20240228	150200	91763240	5250	5250	5250	5250	162
385	20240228	150100	90912740	5260	5260	5260	5260	0
386	20240228	150000	90912740	5260	5260	5260	5260	15
387	20240228	145900	90833840	5280	5280	5280	5260	22
388	20240228	145800	90718080	5260	5280	5280	5260	124
389	20240228	145700	90065820	5260	5280	5280	5260	6
390	20240228	145600	90034240	5260	5260	5260	5260	1
391	20240228	145500	90028980	5280	5280	5280	5280	0
392	20240228	145400	90028980	5280	5280	5280	5280	0
393	20240228	145300	90028980	5280	5280	5280	5280	0
394	20240228	145200	90028980	5280	5280	5280	5280	0
395	20240228	145100	90028980	5280	5280	5280	5280	0
396	20240228	145000	90028980	5280	5280	5280	5280	0
397	20240228	144900	90028980	5280	5280	5280	5280	1
398	20240228	144800	90023700	5250	5260	5260	5250	402
399	20240228	144700	87913000	5290	5290	5290	5290	0
400	20240228	144600	87913000	5290	5290	5290	5290	0
401	20240228	144500	87913000	5290	5290	5290	5290	0
402	20240228	144400	87913000	5290	5290	5290	5290	0
403	20240228	144300	87913000	5290	5290	5290	5290	0
404	20240228	144200	87913000	5290	5290	5290	5290	0
405	20240228	144100	87913000	5290	5260	5290	5250	81
406	20240228	144000	87487610	5290	5290	5290	5290	0
407	20240228	143900	87487610	5290	5290	5290	5290	1
408	20240228	143800	87482320	5260	5260	5260	5260	1
409	20240228	143700	87477060	5290	5290	5290	5290	0
410	20240228	143600	87477060	5290	5290	5290	5290	0
411	20240228	143500	87477060	5290	5290	5290	5290	0
412	20240228	143400	87477060	5290	5290	5290	5290	0
413	20240228	143300	87477060	5290	5290	5290	5290	0
414	20240228	143200	87477060	5290	5290	5290	5290	0
415	20240228	143100	87477060	5290	5290	5290	5290	0
416	20240228	143000	87477060	5290	5290	5290	5290	10
417	20240228	142900	87424160	5290	5290	5290	5290	40
418	20240228	142800	87212560	5290	5290	5290	5290	1
419	20240228	142700	87207270	5250	5260	5260	5250	276
420	20240228	142600	85758220	5290	5290	5290	5290	0
421	20240228	142500	85758220	5290	5290	5290	5290	0
422	20240228	142400	85758220	5290	5290	5290	5290	0
423	20240228	142300	85758220	5290	5290	5290	5290	0
424	20240228	142200	85758220	5290	5290	5290	5290	0
425	20240228	142100	85758220	5290	5290	5290	5290	1
426	20240228	142000	85752930	5290	5290	5290	5290	0
427	20240228	141900	85752930	5290	5290	5290	5290	9
428	20240228	141800	85705320	5290	5270	5290	5250	1501
429	20240228	141700	77817060	5290	5290	5290	5290	0
430	20240228	141600	77817060	5290	5290	5290	5290	0
431	20240228	141500	77817060	5290	5290	5290	5290	0
432	20240228	141400	77817060	5290	5290	5290	5290	0
433	20240228	141300	77817060	5290	5290	5290	5290	0
434	20240228	141200	77817060	5290	5290	5290	5290	0
435	20240228	141100	77817060	5290	5290	5290	5290	0
436	20240228	141000	77817060	5290	5290	5290	5290	0
437	20240228	140900	77817060	5290	5290	5290	5290	0
438	20240228	140800	77817060	5290	5290	5290	5290	0
439	20240228	140700	77817060	5290	5290	5290	5290	0
440	20240228	140600	77817060	5290	5290	5290	5290	0
441	20240228	140500	77817060	5290	5290	5290	5290	0
442	20240228	140400	77817060	5290	5290	5290	5290	0
443	20240228	140300	77817060	5290	5290	5290	5290	0
444	20240228	140200	77817060	5290	5290	5290	5290	0
445	20240228	140100	77817060	5290	5290	5290	5290	0
446	20240228	140000	77817060	5290	5290	5290	5290	0
447	20240228	135900	77817060	5290	5290	5290	5290	0
448	20240228	135800	77817060	5290	5260	5290	5260	79
449	20240228	135700	77401370	5290	5290	5290	5290	0
450	20240228	135600	77401370	5290	5290	5290	5290	0
451	20240228	135500	77401370	5290	5290	5290	5290	0
452	20240228	135400	77401370	5290	5290	5290	5290	0
453	20240228	135300	77401370	5290	5290	5290	5290	0
454	20240228	135200	77401370	5290	5290	5290	5290	22
455	20240228	135100	77284990	5300	5300	5300	5300	0
456	20240228	135000	77284990	5300	5300	5300	5300	0
457	20240228	134900	77284990	5300	5300	5300	5300	0
458	20240228	134800	77284990	5300	5300	5300	5300	0
459	20240228	134700	77284990	5300	5300	5300	5300	0
460	20240228	134600	77284990	5300	5300	5300	5300	0
461	20240228	134500	77284990	5300	5300	5300	5300	0
462	20240228	134400	77284990	5300	5300	5300	5300	0
463	20240228	134300	77284990	5300	5300	5300	5300	0
464	20240228	134200	77284990	5300	5300	5300	5300	0
465	20240228	134100	77284990	5300	5300	5300	5300	0
466	20240228	134000	77284990	5300	5300	5300	5300	0
467	20240228	133900	77284990	5300	5300	5300	5300	0
468	20240228	133800	77284990	5300	5300	5300	5300	15
469	20240228	133700	77205490	5300	5300	5300	5300	0
470	20240228	133600	77205490	5300	5300	5300	5300	0
471	20240228	133500	77205490	5300	5300	5300	5300	0
472	20240228	133400	77205490	5300	5300	5300	5300	0
473	20240228	133300	77205490	5300	5300	5300	5300	1
474	20240228	133200	77200190	5260	5280	5280	5260	380
475	20240228	133100	75201000	5300	5300	5300	5300	0
476	20240228	133000	75201000	5300	5300	5300	5300	0
477	20240228	132900	75201000	5300	5300	5300	5300	0
478	20240228	132800	75201000	5300	5300	5300	5300	0
479	20240228	132700	75201000	5300	5300	5300	5300	0
480	20240228	132600	75201000	5300	5300	5300	5300	1
481	20240228	132500	75195700	5280	5280	5280	5280	13
482	20240228	132400	75127060	5290	5290	5290	5290	0
483	20240228	132300	75127060	5290	5290	5290	5290	0
484	20240228	132200	75127060	5290	5290	5290	5290	2
485	20240228	132100	75116480	5300	5300	5300	5300	0
486	20240228	132000	75116480	5300	5300	5300	5300	0
487	20240228	131900	75116480	5300	5300	5300	5300	0
488	20240228	131800	75116480	5300	5300	5300	5300	0
489	20240228	131700	75116480	5300	5300	5300	5300	0
490	20240228	131600	75116480	5300	5300	5300	5300	0
491	20240228	131500	75116480	5300	5300	5300	5300	0
492	20240228	131400	75116480	5300	5300	5300	5300	0
493	20240228	131300	75116480	5300	5300	5300	5300	0
494	20240228	131200	75116480	5300	5300	5300	5300	0
495	20240228	131100	75116480	5300	5300	5300	5300	0
496	20240228	131000	75116480	5300	5300	5300	5300	0
497	20240228	130900	75116480	5300	5300	5300	5300	0
498	20240228	130800	75116480	5300	5300	5300	5300	0
499	20240228	130700	75116480	5300	5300	5300	5300	0
500	20240228	130600	75116480	5300	5300	5300	5300	0
501	20240228	130500	75116480	5300	5300	5300	5300	0
502	20240228	130400	75116480	5300	5300	5300	5300	0
503	20240228	130300	75116480	5300	5300	5300	5300	0
504	20240228	130200	75116480	5300	5300	5300	5300	0
505	20240228	130100	75116480	5300	5300	5300	5300	0
506	20240228	130000	75116480	5300	5300	5300	5300	0
507	20240228	125900	75116480	5300	5300	5300	5300	0
508	20240228	125800	75116480	5300	5300	5300	5300	0
509	20240228	125700	75116480	5300	5300	5300	5300	0
510	20240228	125600	75116480	5300	5300	5300	5300	0
511	20240228	125500	75116480	5300	5300	5300	5300	0
512	20240228	125400	75116480	5300	5300	5300	5300	0
513	20240228	125300	75116480	5300	5300	5300	5300	0
514	20240228	125200	75116480	5300	5300	5300	5300	0
515	20240228	125100	75116480	5300	5300	5300	5300	0
516	20240228	125000	75116480	5300	5300	5300	5300	0
517	20240228	124900	75116480	5300	5300	5300	5300	0
518	20240228	124800	75116480	5300	5300	5300	5300	0
519	20240228	124700	75116480	5300	5300	5300	5300	0
520	20240228	124600	75116480	5300	5300	5300	5300	0
521	20240228	124500	75116480	5300	5300	5300	5300	0
522	20240228	124400	75116480	5300	5300	5300	5300	0
523	20240228	124300	75116480	5300	5300	5300	5300	0
524	20240228	124200	75116480	5300	5300	5300	5300	0
525	20240228	124100	75116480	5300	5300	5300	5300	0
526	20240228	124000	75116480	5300	5300	5300	5300	0
527	20240228	123900	75116480	5300	5300	5300	5300	47
528	20240228	123800	74867380	5300	5300	5300	5300	11
529	20240228	123700	74809080	5260	5270	5270	5260	59
530	20240228	123600	74498670	5300	5300	5300	5300	0
531	20240228	123500	74498670	5300	5300	5300	5300	158
532	20240228	123400	73661270	5300	5300	5300	5300	0
533	20240228	123300	73661270	5300	5300	5300	5300	0
534	20240228	123200	73661270	5300	5300	5300	5300	0
535	20240228	123100	73661270	5300	5300	5300	5300	1
536	20240228	123000	73655970	5260	5260	5260	5260	0
537	20240228	122900	73655970	5260	5270	5270	5260	19
538	20240228	122800	73555930	5300	5300	5300	5300	0
539	20240228	122700	73555930	5300	5300	5300	5300	11
540	20240228	122600	73497630	5290	5290	5290	5290	0
541	20240228	122500	73497630	5290	5290	5290	5290	0
542	20240228	122400	73497630	5290	5290	5290	5290	0
543	20240228	122300	73497630	5290	5290	5290	5290	0
544	20240228	122200	73497630	5290	5290	5290	5290	0
545	20240228	122100	73497630	5290	5290	5290	5290	0
546	20240228	122000	73497630	5290	5290	5290	5290	0
547	20240228	121900	73497630	5290	5290	5290	5290	0
548	20240228	121800	73497630	5290	5290	5290	5290	0
549	20240228	121700	73497630	5290	5290	5290	5290	0
550	20240228	121600	73497630	5290	5290	5290	5290	16
551	20240228	121500	73412990	5260	5260	5260	5260	0
552	20240228	121400	73412990	5260	5260	5260	5260	0
553	20240228	121300	73412990	5260	5260	5260	5260	0
554	20240228	121200	73412990	5260	5290	5290	5260	75
555	20240228	121100	73018030	5290	5290	5290	5290	0
556	20240228	121000	73018030	5290	5290	5290	5290	0
557	20240228	120900	73018030	5290	5290	5290	5290	0
558	20240228	120800	73018030	5290	5290	5290	5290	0
559	20240228	120700	73018030	5290	5290	5290	5290	0
560	20240228	120600	73018030	5290	5290	5290	5290	0
561	20240228	120500	73018030	5290	5290	5290	5290	0
562	20240228	120400	73018030	5290	5290	5290	5290	0
563	20240228	120300	73018030	5290	5290	5290	5290	0
564	20240228	120200	73018030	5290	5290	5290	5290	0
565	20240228	120100	73018030	5290	5290	5290	5290	0
566	20240228	120000	73018030	5290	5280	5290	5280	17
567	20240228	115900	72928250	5250	5250	5250	5250	0
568	20240228	115800	72928250	5250	5250	5250	5250	0
569	20240228	115700	72928250	5250	5250	5250	5250	0
570	20240228	115600	72928250	5250	5250	5250	5250	0
571	20240228	115500	72928250	5250	5250	5250	5250	0
572	20240228	115400	72928250	5250	5250	5250	5250	0
573	20240228	115300	72928250	5250	5250	5250	5250	0
574	20240228	115200	72928250	5250	5250	5250	5250	0
575	20240228	115100	72928250	5250	5250	5250	5250	0
576	20240228	115000	72928250	5250	5250	5250	5250	0
577	20240228	114900	72928250	5250	5250	5250	5250	0
578	20240228	114800	72928250	5250	5250	5250	5250	0
579	20240228	114700	72928250	5250	5250	5250	5250	0
580	20240228	114600	72928250	5250	5250	5250	5250	0
581	20240228	114500	72928250	5250	5250	5250	5250	0
582	20240228	114400	72928250	5250	5250	5250	5250	0
583	20240228	114300	72928250	5250	5250	5250	5250	0
584	20240228	114200	72928250	5250	5250	5250	5250	4
585	20240228	114100	72907250	5250	5250	5250	5250	0
586	20240228	114000	72907250	5250	5250	5250	5250	0
587	20240228	113900	72907250	5250	5250	5250	5250	510
588	20240228	113800	70229750	5250	5250	5250	5250	0
589	20240228	113700	70229750	5250	5250	5250	5250	0
590	20240228	113600	70229750	5250	5250	5250	5250	200
591	20240228	113500	69179750	5250	5250	5250	5250	0
592	20240228	113400	69179750	5250	5250	5250	5250	639
593	20240228	113300	65825000	5250	5250	5250	5250	0
594	20240228	113200	65825000	5250	5250	5250	5250	0
595	20240228	113100	65825000	5250	5250	5250	5250	0
596	20240228	113000	65825000	5250	5250	5250	5250	479
597	20240228	112900	63310250	5260	5260	5260	5260	0
598	20240228	112800	63310250	5260	5260	5260	5260	0
599	20240228	112700	63310250	5260	5260	5260	5260	0
600	20240228	112600	63310250	5260	5280	5280	5260	985
601	20240228	112500	58129110	5290	5290	5290	5290	0
602	20240228	112400	58129110	5290	5290	5290	5290	0
603	20240228	112300	58129110	5290	5290	5290	5290	0
604	20240228	112200	58129110	5290	5290	5290	5290	0
605	20240228	112100	58129110	5290	5290	5290	5290	0
606	20240228	112000	58129110	5290	5290	5290	5290	0
607	20240228	111900	58129110	5290	5290	5290	5290	0
608	20240228	111800	58129110	5290	5290	5290	5290	0
609	20240228	111700	58129110	5290	5290	5290	5290	0
610	20240228	111600	58129110	5290	5290	5290	5290	1
611	20240228	111500	58123820	5260	5260	5260	5260	0
612	20240228	111400	58123820	5260	5260	5260	5260	12
613	20240228	111300	58060700	5260	5270	5270	5260	148
614	20240228	111200	57281340	5280	5280	5280	5280	0
615	20240228	111100	57281340	5280	5280	5280	5280	50
616	20240228	111000	57017340	5280	5280	5280	5280	0
617	20240228	110900	57017340	5280	5280	5280	5280	0
618	20240228	110800	57017340	5280	5280	5280	5280	0
619	20240228	110700	57017340	5280	5280	5280	5280	0
620	20240228	110600	57017340	5280	5280	5280	5280	0
621	20240228	110500	57017340	5280	5280	5280	5280	0
622	20240228	110400	57017340	5280	5280	5280	5280	0
623	20240228	110300	57017340	5280	5280	5280	5280	0
624	20240228	110200	57017340	5280	5280	5280	5280	56
625	20240228	110100	56721660	5290	5280	5290	5280	4
626	20240228	110000	56700530	5290	5280	5290	5280	144
627	20240228	105900	55940200	5290	5290	5290	5290	0
628	20240228	105800	55940200	5290	5290	5290	5290	0
629	20240228	105700	55940200	5290	5290	5290	5290	0
630	20240228	105600	55940200	5290	5290	5290	5290	0
631	20240228	105500	55940200	5290	5290	5290	5290	0
632	20240228	105400	55940200	5290	5290	5290	5290	0
633	20240228	105300	55940200	5290	5290	5290	5290	0
634	20240228	105200	55940200	5290	5290	5290	5290	0
635	20240228	105100	55940200	5290	5290	5290	5290	0
636	20240228	105000	55940200	5290	5290	5290	5290	0
637	20240228	104900	55940200	5290	5290	5290	5290	2
638	20240228	104800	55929620	5270	5270	5270	5270	0
639	20240228	104700	55929620	5270	5270	5270	5270	0
640	20240228	104600	55929620	5270	5270	5270	5270	0
641	20240228	104500	55929620	5270	5270	5270	5270	0
642	20240228	104400	55929620	5270	5270	5270	5270	0
643	20240228	104300	55929620	5270	5270	5270	5270	0
644	20240228	104200	55929620	5270	5270	5270	5270	0
645	20240228	104100	55929620	5270	5270	5270	5270	345
646	20240228	104000	54111470	5290	5290	5290	5290	0
647	20240228	103900	54111470	5290	5290	5290	5290	0
648	20240228	103800	54111470	5290	5290	5290	5290	0
649	20240228	103700	54111470	5290	5290	5290	5290	0
650	20240228	103600	54111470	5290	5290	5290	5290	0
651	20240228	103500	54111470	5290	5290	5290	5290	0
652	20240228	103400	54111470	5290	5290	5290	5290	0
653	20240228	103300	54111470	5290	5290	5290	5290	0
654	20240228	103200	54111470	5290	5290	5290	5290	0
655	20240228	103100	54111470	5290	5290	5290	5290	0
656	20240228	103000	54111470	5290	5290	5290	5290	0
657	20240228	102900	54111470	5290	5290	5290	5290	10
658	20240228	102800	54058570	5290	5290	5290	5290	0
659	20240228	102700	54058570	5290	5290	5290	5290	0
660	20240228	102600	54058570	5290	5290	5290	5290	0
661	20240228	102500	54058570	5290	5290	5290	5290	0
662	20240228	102400	54058570	5290	5290	5290	5290	0
663	20240228	102300	54058570	5290	5290	5290	5290	0
664	20240228	102200	54058570	5290	5290	5290	5290	0
665	20240228	102100	54058570	5290	5290	5290	5290	1
666	20240228	102000	54053280	5300	5300	5300	5300	20
667	20240228	101900	53947280	5280	5280	5280	5280	23
668	20240228	101800	53825840	5300	5300	5300	5300	10
669	20240228	101700	53772840	5310	5310	5310	5310	0
670	20240228	101600	53772840	5310	5310	5310	5310	0
671	20240228	101500	53772840	5310	5310	5310	5310	0
672	20240228	101400	53772840	5310	5310	5310	5310	6
673	20240228	101300	53740980	5310	5310	5310	5310	0
674	20240228	101200	53740980	5310	5310	5310	5310	0
675	20240228	101100	53740980	5310	5310	5310	5310	0
676	20240228	101000	53740980	5310	5270	5310	5270	630
677	20240228	100900	50401680	5300	5300	5300	5300	0
678	20240228	100800	50401680	5300	5300	5300	5300	1
679	20240228	100700	50396380	5270	5280	5280	5270	407
680	20240228	100600	48249490	5270	5270	5270	5270	0
681	20240228	100500	48249490	5270	5270	5270	5270	0
682	20240228	100400	48249490	5270	5270	5270	5270	1000
683	20240228	100300	42979490	5280	5280	5280	5280	86
684	20240228	100200	42525410	5310	5310	5310	5310	0
685	20240228	100100	42525410	5310	5310	5310	5310	2
686	20240228	100000	42514790	5310	5310	5310	5310	0
687	20240228	095900	42514790	5310	5310	5310	5310	0
688	20240228	095800	42514790	5310	5310	5310	5310	1
689	20240228	095700	42509480	5310	5310	5310	5310	0
690	20240228	095600	42509480	5310	5310	5310	5310	0
691	20240228	095500	42509480	5310	5310	5310	5310	1
692	20240228	095400	42504170	5310	5300	5310	5300	5
693	20240228	095300	42477660	5280	5280	5280	5280	0
694	20240228	095200	42477660	5280	5280	5280	5280	0
695	20240228	095100	42477660	5280	5280	5280	5280	30
696	20240228	095000	42319260	5280	5280	5280	5280	0
697	20240228	094900	42319260	5280	5280	5280	5280	0
698	20240228	094800	42319260	5280	5280	5280	5280	0
699	20240228	094700	42319260	5280	5280	5280	5280	0
700	20240228	094600	42319260	5280	5280	5280	5280	0
701	20240228	094500	42319260	5280	5280	5280	5280	60
702	20240228	094400	42002460	5280	5280	5280	5280	0
703	20240228	094300	42002460	5280	5300	5300	5280	635
704	20240228	094200	38642370	5310	5310	5310	5310	0
705	20240228	094100	38642370	5310	5330	5330	5310	79
706	20240228	094000	38222090	5320	5320	5320	5320	0
707	20240228	093900	38222090	5320	5320	5320	5320	6
708	20240228	093800	38190170	5320	5320	5320	5320	0
709	20240228	093700	38190170	5320	5320	5320	5320	0
710	20240228	093600	38190170	5320	5320	5320	5320	1
711	20240228	093500	38184850	5320	5290	5320	5290	200
712	20240228	093400	37123850	5320	5290	5320	5290	501
713	20240228	093300	34470840	5310	5300	5310	5300	61
714	20240228	093200	34147530	5340	5340	5340	5340	0
715	20240228	093100	34147530	5340	5280	5340	5270	608
716	20240228	093000	30928620	5280	5290	5290	5280	195
717	20240228	092900	29898070	5290	5290	5290	5290	68
718	20240228	092800	29538350	5290	5290	5290	5290	249
719	20240228	092700	28221140	5290	5280	5290	5280	291
720	20240228	092600	26683170	5280	5280	5280	5280	31
721	20240228	092500	26519490	5280	5280	5280	5280	0
722	20240228	092400	26519490	5280	5280	5280	5280	1000
723	20240228	092300	21239490	5280	5280	5280	5280	1
724	20240228	092200	21234210	5280	5280	5280	5280	0
725	20240228	092100	21234210	5280	5280	5280	5280	0
726	20240228	092000	21234210	5280	5280	5280	5280	0
727	20240228	091900	21234210	5280	5280	5280	5280	0
728	20240228	091800	21234210	5280	5280	5280	5280	18
729	20240228	091700	21139170	5280	5280	5280	5280	0
730	20240228	091600	21139170	5280	5280	5280	5280	50
731	20240228	091500	20875170	5290	5290	5290	5290	1015
732	20240228	091400	15505820	5290	5290	5290	5290	0
733	20240228	091300	15505820	5290	5290	5290	5290	0
734	20240228	091200	15505820	5290	5290	5290	5290	168
735	20240228	091100	14617100	5290	5290	5290	5290	0
736	20240228	091000	14617100	5290	5260	5290	5260	23
737	20240228	090900	14495490	5250	5270	5270	5250	1973
738	20240228	090800	4109340	5270	5270	5270	5270	153
739	20240228	090700	3303030	5320	5320	5320	5320	0
740	20240228	090600	3303030	5320	5320	5320	5320	0
741	20240228	090500	3303030	5320	5290	5320	5290	51
742	20240228	090400	3033210	5290	5290	5290	5290	0
743	20240228	090300	3033210	5290	5290	5290	5290	1
744	20240228	090200	3027920	5260	5260	5260	5260	3
745	20240228	090100	3012140	5280	5290	5290	5280	5
746	20240228	090000	2985720	5320	5300	5320	5290	207