KissMeData/294570/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205900	554876820	19020	19020	19020	19020	583
3	20240228	205800	554876820	19020	19020	19020	19020	0
4	20240228	205700	554876820	19020	19020	19020	19020	0
5	20240228	205600	554876820	19020	19020	19020	19020	0
6	20240228	205500	554876820	19020	19020	19020	19020	0
7	20240228	205400	554876820	19020	19020	19020	19020	0
8	20240228	205300	554876820	19020	19020	19020	19020	0
9	20240228	205200	554876820	19020	19020	19020	19020	0
10	20240228	205100	554876820	19020	19020	19020	19020	0
11	20240228	205000	554876820	19020	19020	19020	19020	0
12	20240228	204900	554876820	19020	19020	19020	19020	0
13	20240228	204800	554876820	19020	19020	19020	19020	0
14	20240228	204700	554876820	19020	19020	19020	19020	0
15	20240228	204600	554876820	19020	19020	19020	19020	0
16	20240228	204500	554876820	19020	19020	19020	19020	0
17	20240228	204400	554876820	19020	19020	19020	19020	0
18	20240228	204300	554876820	19020	19020	19020	19020	0
19	20240228	204200	554876820	19020	19020	19020	19020	0
20	20240228	204100	554876820	19020	19020	19020	19020	0
21	20240228	204000	554876820	19020	19020	19020	19020	0
22	20240228	203900	554876820	19020	19020	19020	19020	0
23	20240228	203800	554876820	19020	19020	19020	19020	0
24	20240228	203700	554876820	19020	19020	19020	19020	0
25	20240228	203600	554876820	19020	19020	19020	19020	0
26	20240228	203500	554876820	19020	19020	19020	19020	0
27	20240228	203400	554876820	19020	19020	19020	19020	0
28	20240228	203300	554876820	19020	19020	19020	19020	0
29	20240228	203200	554876820	19020	19020	19020	19020	0
30	20240228	203100	554876820	19020	19020	19020	19020	0
31	20240228	203000	554876820	19020	19020	19020	19020	0
32	20240228	202900	554876820	19020	19020	19020	19020	583
33	20240228	202800	554876820	19020	19020	19020	19020	0
34	20240228	202700	554876820	19020	19020	19020	19020	0
35	20240228	202600	554876820	19020	19020	19020	19020	0
36	20240228	202500	554876820	19020	19020	19020	19020	0
37	20240228	202400	554876820	19020	19020	19020	19020	0
38	20240228	202300	554876820	19020	19020	19020	19020	0
39	20240228	202200	554876820	19020	19020	19020	19020	0
40	20240228	202100	554876820	19020	19020	19020	19020	0
41	20240228	202000	554876820	19020	19020	19020	19020	0
42	20240228	201900	554876820	19020	19020	19020	19020	0
43	20240228	201800	554876820	19020	19020	19020	19020	0
44	20240228	201700	554876820	19020	19020	19020	19020	0
45	20240228	201600	554876820	19020	19020	19020	19020	0
46	20240228	201500	554876820	19020	19020	19020	19020	0
47	20240228	201400	554876820	19020	19020	19020	19020	0
48	20240228	201300	554876820	19020	19020	19020	19020	0
49	20240228	201200	554876820	19020	19020	19020	19020	0
50	20240228	201100	554876820	19020	19020	19020	19020	0
51	20240228	201000	554876820	19020	19020	19020	19020	0
52	20240228	200900	554876820	19020	19020	19020	19020	0
53	20240228	200800	554876820	19020	19020	19020	19020	0
54	20240228	200700	554876820	19020	19020	19020	19020	0
55	20240228	200600	554876820	19020	19020	19020	19020	0
56	20240228	200500	554876820	19020	19020	19020	19020	0
57	20240228	200400	554876820	19020	19020	19020	19020	0
58	20240228	200300	554876820	19020	19020	19020	19020	0
59	20240228	200200	554876820	19020	19020	19020	19020	0
60	20240228	200100	554876820	19020	19020	19020	19020	0
61	20240228	200000	554876820	19020	19020	19020	19020	0
62	20240228	195900	554876820	19020	19020	19020	19020	583
63	20240228	195800	554876820	19020	19020	19020	19020	0
64	20240228	195700	554876820	19020	19020	19020	19020	0
65	20240228	195600	554876820	19020	19020	19020	19020	0
66	20240228	195500	554876820	19020	19020	19020	19020	0
67	20240228	195400	554876820	19020	19020	19020	19020	0
68	20240228	195300	554876820	19020	19020	19020	19020	0
69	20240228	195200	554876820	19020	19020	19020	19020	0
70	20240228	195100	554876820	19020	19020	19020	19020	0
71	20240228	195000	554876820	19020	19020	19020	19020	0
72	20240228	194900	554876820	19020	19020	19020	19020	0
73	20240228	194800	554876820	19020	19020	19020	19020	0
74	20240228	194700	554876820	19020	19020	19020	19020	0
75	20240228	194600	554876820	19020	19020	19020	19020	0
76	20240228	194500	554876820	19020	19020	19020	19020	0
77	20240228	194400	554876820	19020	19020	19020	19020	0
78	20240228	194300	554876820	19020	19020	19020	19020	0
79	20240228	194200	554876820	19020	19020	19020	19020	0
80	20240228	194100	554876820	19020	19020	19020	19020	0
81	20240228	194000	554876820	19020	19020	19020	19020	0
82	20240228	193900	554876820	19020	19020	19020	19020	0
83	20240228	193800	554876820	19020	19020	19020	19020	0
84	20240228	193700	554876820	19020	19020	19020	19020	0
85	20240228	193600	554876820	19020	19020	19020	19020	0
86	20240228	193500	554876820	19020	19020	19020	19020	0
87	20240228	193400	554876820	19020	19020	19020	19020	0
88	20240228	193300	554876820	19020	19020	19020	19020	0
89	20240228	193200	554876820	19020	19020	19020	19020	0
90	20240228	193100	554876820	19020	19020	19020	19020	0
91	20240228	193000	554876820	19020	19020	19020	19020	0
92	20240228	192900	554876820	19020	19020	19020	19020	583
93	20240228	192800	554876820	19020	19020	19020	19020	0
94	20240228	192700	554876820	19020	19020	19020	19020	0
95	20240228	192600	554876820	19020	19020	19020	19020	0
96	20240228	192500	554876820	19020	19020	19020	19020	0
97	20240228	192400	554876820	19020	19020	19020	19020	0
98	20240228	192300	554876820	19020	19020	19020	19020	0
99	20240228	192200	554876820	19020	19020	19020	19020	0
100	20240228	192100	554876820	19020	19020	19020	19020	0
101	20240228	192000	554876820	19020	19020	19020	19020	0
102	20240228	191900	554876820	19020	19020	19020	19020	0
103	20240228	191800	554876820	19020	19020	19020	19020	0
104	20240228	191700	554876820	19020	19020	19020	19020	0
105	20240228	191600	554876820	19020	19020	19020	19020	0
106	20240228	191500	554876820	19020	19020	19020	19020	0
107	20240228	191400	554876820	19020	19020	19020	19020	0
108	20240228	191300	554876820	19020	19020	19020	19020	0
109	20240228	191200	554876820	19020	19020	19020	19020	0
110	20240228	191100	554876820	19020	19020	19020	19020	0
111	20240228	191000	554876820	19020	19020	19020	19020	0
112	20240228	190900	554876820	19020	19020	19020	19020	0
113	20240228	190800	554876820	19020	19020	19020	19020	0
114	20240228	190700	554876820	19020	19020	19020	19020	0
115	20240228	190600	554876820	19020	19020	19020	19020	0
116	20240228	190500	554876820	19020	19020	19020	19020	0
117	20240228	190400	554876820	19020	19020	19020	19020	0
118	20240228	190300	554876820	19020	19020	19020	19020	0
119	20240228	190200	554876820	19020	19020	19020	19020	0
120	20240228	190100	554876820	19020	19020	19020	19020	0
121	20240228	190000	554876820	19020	19020	19020	19020	0
122	20240228	185900	554876820	19020	19020	19020	19020	583
123	20240228	185800	554876820	19020	19020	19020	19020	0
124	20240228	185700	554876820	19020	19020	19020	19020	0
125	20240228	185600	554876820	19020	19020	19020	19020	0
126	20240228	185500	554876820	19020	19020	19020	19020	0
127	20240228	185400	554876820	19020	19020	19020	19020	0
128	20240228	185300	554876820	19020	19020	19020	19020	0
129	20240228	185200	554876820	19020	19020	19020	19020	0
130	20240228	185100	554876820	19020	19020	19020	19020	0
131	20240228	185000	554876820	19020	19020	19020	19020	0
132	20240228	184900	554876820	19020	19020	19020	19020	0
133	20240228	184800	554876820	19020	19020	19020	19020	0
134	20240228	184700	554876820	19020	19020	19020	19020	0
135	20240228	184600	554876820	19020	19020	19020	19020	0
136	20240228	184500	554876820	19020	19020	19020	19020	0
137	20240228	184400	554876820	19020	19020	19020	19020	0
138	20240228	184300	554876820	19020	19020	19020	19020	0
139	20240228	184200	554876820	19020	19020	19020	19020	0
140	20240228	184100	554876820	19020	19020	19020	19020	0
141	20240228	184000	554876820	19020	19020	19020	19020	0
142	20240228	183900	554876820	19020	19020	19020	19020	0
143	20240228	183800	554876820	19020	19020	19020	19020	0
144	20240228	183700	554876820	19020	19020	19020	19020	0
145	20240228	183600	554876820	19020	19020	19020	19020	0
146	20240228	183500	554876820	19020	19020	19020	19020	0
147	20240228	183400	554876820	19020	19020	19020	19020	0
148	20240228	183300	554876820	19020	19020	19020	19020	0
149	20240228	183200	554876820	19020	19020	19020	19020	0
150	20240228	183100	554876820	19020	19020	19020	19020	0
151	20240228	183000	554876820	19020	19020	19020	19020	0
152	20240228	182900	554876820	19020	19020	19020	19020	583
153	20240228	182800	554876820	19020	19020	19020	19020	0
154	20240228	182700	554876820	19020	19020	19020	19020	0
155	20240228	182600	554876820	19020	19020	19020	19020	0
156	20240228	182500	554876820	19020	19020	19020	19020	0
157	20240228	182400	554876820	19020	19020	19020	19020	0
158	20240228	182300	554876820	19020	19020	19020	19020	0
159	20240228	182200	554876820	19020	19020	19020	19020	0
160	20240228	182100	554876820	19020	19020	19020	19020	0
161	20240228	182000	554876820	19020	19020	19020	19020	0
162	20240228	181900	554876820	19020	19020	19020	19020	0
163	20240228	181800	554876820	19020	19020	19020	19020	0
164	20240228	181700	554876820	19020	19020	19020	19020	0
165	20240228	181600	554876820	19020	19020	19020	19020	0
166	20240228	181500	554876820	19020	19020	19020	19020	0
167	20240228	181400	554876820	19020	19020	19020	19020	0
168	20240228	181300	554876820	19020	19020	19020	19020	0
169	20240228	181200	554876820	19020	19020	19020	19020	0
170	20240228	181100	554876820	19020	19020	19020	19020	0
171	20240228	181000	554876820	19020	19020	19020	19020	0
172	20240228	180900	554876820	19020	19020	19020	19020	0
173	20240228	180800	554876820	19020	19020	19020	19020	0
174	20240228	180700	554876820	19020	19020	19020	19020	0
175	20240228	180600	554876820	19020	19020	19020	19020	0
176	20240228	180500	554876820	19020	19020	19020	19020	0
177	20240228	180400	554876820	19020	19020	19020	19020	0
178	20240228	180300	554876820	19020	19020	19020	19020	0
179	20240228	180200	554876820	19020	19020	19020	19020	0
180	20240228	180100	554876820	19020	19020	19020	19020	0
181	20240228	180000	554876820	19020	19020	19020	19020	0
182	20240228	175900	554876820	19020	19020	19020	19020	583
183	20240228	175800	554876820	19020	19020	19020	19020	0
184	20240228	175700	554876820	19020	19020	19020	19020	0
185	20240228	175600	554876820	19020	19020	19020	19020	0
186	20240228	175500	554876820	19020	19020	19020	19020	0
187	20240228	175400	554876820	19020	19020	19020	19020	0
188	20240228	175300	554876820	19020	19020	19020	19020	0
189	20240228	175200	554876820	19020	19020	19020	19020	0
190	20240228	175100	554876820	19020	19020	19020	19020	0
191	20240228	175000	554876820	19020	19020	19020	19020	0
192	20240228	174900	554876820	19020	19020	19020	19020	0
193	20240228	174800	554876820	19020	19020	19020	19020	0
194	20240228	174700	554876820	19020	19020	19020	19020	0
195	20240228	174600	554876820	19020	19020	19020	19020	0
196	20240228	174500	554876820	19020	19020	19020	19020	0
197	20240228	174400	554876820	19020	19020	19020	19020	0
198	20240228	174300	554876820	19020	19020	19020	19020	0
199	20240228	174200	554876820	19020	19020	19020	19020	0
200	20240228	174100	554876820	19020	19020	19020	19020	0
201	20240228	174000	554876820	19020	19020	19020	19020	0
202	20240228	173900	554876820	19020	19020	19020	19020	0
203	20240228	173800	554876820	19020	19020	19020	19020	0
204	20240228	173700	554876820	19020	19020	19020	19020	0
205	20240228	173600	554876820	19020	19020	19020	19020	0
206	20240228	173500	554876820	19020	19020	19020	19020	0
207	20240228	173400	554876820	19020	19020	19020	19020	0
208	20240228	173300	554876820	19020	19020	19020	19020	0
209	20240228	173200	554876820	19020	19020	19020	19020	0
210	20240228	173100	554876820	19020	19020	19020	19020	0
211	20240228	173000	554876820	19020	19020	19020	19020	0
212	20240228	172900	554876820	19020	19020	19020	19020	583
213	20240228	172800	554876820	19020	19020	19020	19020	0
214	20240228	172700	554876820	19020	19020	19020	19020	0
215	20240228	172600	554876820	19020	19020	19020	19020	0
216	20240228	172500	554876820	19020	19020	19020	19020	0
217	20240228	172400	554876820	19020	19020	19020	19020	0
218	20240228	172300	554876820	19020	19020	19020	19020	0
219	20240228	172200	554876820	19020	19020	19020	19020	0
220	20240228	172100	554876820	19020	19020	19020	19020	0
221	20240228	172000	554876820	19020	19020	19020	19020	0
222	20240228	171900	554876820	19020	19020	19020	19020	0
223	20240228	171800	554876820	19020	19020	19020	19020	0
224	20240228	171700	554876820	19020	19020	19020	19020	0
225	20240228	171600	554876820	19020	19020	19020	19020	0
226	20240228	171500	554876820	19020	19020	19020	19020	0
227	20240228	171400	554876820	19020	19020	19020	19020	0
228	20240228	171300	554876820	19020	19020	19020	19020	0
229	20240228	171200	554876820	19020	19020	19020	19020	0
230	20240228	171100	554876820	19020	19020	19020	19020	0
231	20240228	171000	554876820	19020	19020	19020	19020	0
232	20240228	170900	554876820	19020	19020	19020	19020	0
233	20240228	170800	554876820	19020	19020	19020	19020	0
234	20240228	170700	554876820	19020	19020	19020	19020	0
235	20240228	170600	554876820	19020	19020	19020	19020	0
236	20240228	170500	554876820	19020	19020	19020	19020	0
237	20240228	170400	554876820	19020	19020	19020	19020	0
238	20240228	170300	554876820	19020	19020	19020	19020	0
239	20240228	170200	554876820	19020	19020	19020	19020	0
240	20240228	170100	554876820	19020	19020	19020	19020	0
241	20240228	170000	554876820	19020	19020	19020	19020	0
242	20240228	165900	554876820	19020	19020	19020	19020	583
243	20240228	165800	554876820	19020	19020	19020	19020	0
244	20240228	165700	554876820	19020	19020	19020	19020	0
245	20240228	165600	554876820	19020	19020	19020	19020	0
246	20240228	165500	554876820	19020	19020	19020	19020	0
247	20240228	165400	554876820	19020	19020	19020	19020	0
248	20240228	165300	554876820	19020	19020	19020	19020	0
249	20240228	165200	554876820	19020	19020	19020	19020	0
250	20240228	165100	554876820	19020	19020	19020	19020	0
251	20240228	165000	554876820	19020	19020	19020	19020	0
252	20240228	164900	554876820	19020	19020	19020	19020	0
253	20240228	164800	554876820	19020	19020	19020	19020	0
254	20240228	164700	554876820	19020	19020	19020	19020	0
255	20240228	164600	554876820	19020	19020	19020	19020	0
256	20240228	164500	554876820	19020	19020	19020	19020	0
257	20240228	164400	554876820	19020	19020	19020	19020	0
258	20240228	164300	554876820	19020	19020	19020	19020	0
259	20240228	164200	554876820	19020	19020	19020	19020	0
260	20240228	164100	554876820	19020	19020	19020	19020	0
261	20240228	164000	554876820	19020	19020	19020	19020	0
262	20240228	163900	554876820	19020	19020	19020	19020	0
263	20240228	163800	554876820	19020	19020	19020	19020	0
264	20240228	163700	554876820	19020	19020	19020	19020	0
265	20240228	163600	554876820	19020	19020	19020	19020	0
266	20240228	163500	554876820	19020	19020	19020	19020	0
267	20240228	163400	554876820	19020	19020	19020	19020	0
268	20240228	163300	554876820	19020	19020	19020	19020	0
269	20240228	163200	554876820	19020	19020	19020	19020	0
270	20240228	163100	554876820	19020	19020	19020	19020	0
271	20240228	163000	554876820	19020	19020	19020	19020	0
272	20240228	162900	554876820	19020	19020	19020	19020	583
273	20240228	162800	554876820	19020	19020	19020	19020	0
274	20240228	162700	554876820	19020	19020	19020	19020	0
275	20240228	162600	554876820	19020	19020	19020	19020	0
276	20240228	162500	554876820	19020	19020	19020	19020	0
277	20240228	162400	554876820	19020	19020	19020	19020	0
278	20240228	162300	554876820	19020	19020	19020	19020	0
279	20240228	162200	554876820	19020	19020	19020	19020	0
280	20240228	162100	554876820	19020	19020	19020	19020	0
281	20240228	162000	554876820	19020	19020	19020	19020	0
282	20240228	161900	554876820	19020	19020	19020	19020	0
283	20240228	161800	554876820	19020	19020	19020	19020	0
284	20240228	161700	554876820	19020	19020	19020	19020	0
285	20240228	161600	554876820	19020	19020	19020	19020	0
286	20240228	161500	554876820	19020	19020	19020	19020	0
287	20240228	161400	554876820	19020	19020	19020	19020	0
288	20240228	161300	554876820	19020	19020	19020	19020	0
289	20240228	161200	554876820	19020	19020	19020	19020	0
290	20240228	161100	554876820	19020	19020	19020	19020	0
291	20240228	161000	554876820	19020	19020	19020	19020	0
292	20240228	160900	554876820	19020	19020	19020	19020	0
293	20240228	160800	554876820	19020	19020	19020	19020	0
294	20240228	160700	554876820	19020	19020	19020	19020	0
295	20240228	160600	554876820	19020	19020	19020	19020	0
296	20240228	160500	554876820	19020	19020	19020	19020	0
297	20240228	160400	554876820	19020	19020	19020	19020	0
298	20240228	160300	554876820	19020	19020	19020	19020	0
299	20240228	160200	554876820	19020	19020	19020	19020	0
300	20240228	160100	554876820	19020	19020	19020	19020	0
301	20240228	160000	554876820	19020	19020	19020	19020	0
302	20240228	155900	554876820	19020	19020	19020	19020	583
303	20240228	155800	554876820	19020	19020	19020	19020	0
304	20240228	155700	554876820	19020	19020	19020	19020	0
305	20240228	155600	554876820	19020	19020	19020	19020	0
306	20240228	155500	554876820	19020	19020	19020	19020	0
307	20240228	155400	554876820	19020	19020	19020	19020	0
308	20240228	155300	554876820	19020	19020	19020	19020	0
309	20240228	155200	554876820	19020	19020	19020	19020	0
310	20240228	155100	554876820	19020	19020	19020	19020	0
311	20240228	155000	554876820	19020	19020	19020	19020	0
312	20240228	154900	554876820	19020	19020	19020	19020	0
313	20240228	154800	554876820	19020	19020	19020	19020	0
314	20240228	154700	554876820	19020	19020	19020	19020	0
315	20240228	154600	554876820	19020	19020	19020	19020	0
316	20240228	154500	554876820	19020	19020	19020	19020	0
317	20240228	154400	554876820	19020	19020	19020	19020	0
318	20240228	154300	554876820	19020	19020	19020	19020	0
319	20240228	154200	554876820	19020	19020	19020	19020	0
320	20240228	154100	554876820	19020	19020	19020	19020	0
321	20240228	154000	554876820	19020	19020	19020	19020	0
322	20240228	153900	554876820	19020	19020	19020	19020	0
323	20240228	153800	554876820	19020	19020	19020	19020	0
324	20240228	153700	554876820	19020	19020	19020	19020	0
325	20240228	153600	554876820	19020	19020	19020	19020	0
326	20240228	153500	554876820	19020	19020	19020	19020	0
327	20240228	153400	554876820	19020	19020	19020	19020	0
328	20240228	153300	554876820	19020	19020	19020	19020	0
329	20240228	153200	554876820	19020	19020	19020	19020	0
330	20240228	153100	554876820	19020	19020	19020	19020	0
331	20240228	153000	554876820	19020	19020	19020	19020	583
332	20240228	152900	543788160	19140	19140	19140	19140	0
333	20240228	152800	543788160	19140	19140	19140	19140	0
334	20240228	152700	543788160	19140	19140	19140	19140	0
335	20240228	152600	543788160	19140	19140	19140	19140	0
336	20240228	152500	543788160	19140	19140	19140	19140	0
337	20240228	152400	543788160	19140	19140	19140	19140	0
338	20240228	152300	543788160	19140	19140	19140	19140	0
339	20240228	152200	543788160	19140	19140	19140	19140	0
340	20240228	152100	543788160	19140	19140	19140	19140	0
341	20240228	152000	543788160	19140	19140	19140	19140	0
342	20240228	151900	543788160	19140	19090	19140	19090	30
343	20240228	151800	543215360	19090	19090	19090	19090	182
344	20240228	151700	539740980	19140	19080	19140	19080	694
345	20240228	151600	526480620	19090	19070	19110	19070	14
346	20240228	151500	526213330	19110	19110	19110	19110	0
347	20240228	151400	526213330	19110	19090	19110	19020	136
348	20240228	151300	523619750	19090	19020	19090	19020	186
349	20240228	151200	520081960	19110	19060	19110	19060	183
350	20240228	151100	516593930	19060	19060	19060	19060	0
351	20240228	151000	516593930	19060	19060	19060	19020	19
352	20240228	150900	516232430	19040	19030	19040	19020	106
353	20240228	150800	514215680	19020	19020	19020	19020	54
354	20240228	150700	513188600	19020	19030	19030	19020	41
355	20240228	150600	512408770	19030	19030	19030	19020	20
356	20240228	150500	512028310	19030	19040	19040	19020	22
357	20240228	150400	511609640	19050	19020	19050	19020	354
358	20240228	150300	504876480	19050	19030	19050	19020	333
359	20240228	150200	498540670	19050	19050	19050	19050	10
360	20240228	150100	498350170	19050	19030	19050	19030	14
361	20240228	150000	498083730	19030	19050	19050	19030	18
362	20240228	145900	497740970	19060	19040	19060	19030	328
363	20240228	145800	491498930	19060	19060	19060	19060	1
364	20240228	145700	491479870	19060	19060	19060	19060	0
365	20240228	145600	491479870	19060	19060	19060	19060	1
366	20240228	145500	491460810	19060	19060	19060	19060	0
367	20240228	145400	491460810	19060	19040	19110	19040	330
368	20240228	145300	485174690	19040	19040	19040	19040	49
369	20240228	145200	484241730	19040	19040	19040	19040	0
370	20240228	145100	484241730	19040	19040	19040	19040	1
371	20240228	145000	484222690	19040	19020	19040	19020	5
372	20240228	144900	484127570	19030	19070	19070	19030	316
373	20240228	144800	478113850	19050	19050	19050	19050	200
374	20240228	144700	474303850	19030	19030	19030	19030	211
375	20240228	144600	470288520	19030	19030	19030	19030	18
376	20240228	144500	469945980	19050	19050	19050	19050	0
377	20240228	144400	469945980	19050	19030	19050	19030	131
378	20240228	144300	467453030	19030	19080	19080	19030	1207
379	20240228	144200	444475420	19080	19080	19080	19080	0
380	20240228	144100	444475420	19080	19080	19080	19080	0
381	20240228	144000	444475420	19080	19070	19080	19050	528
382	20240228	143900	434416550	19070	19070	19070	19070	201
383	20240228	143800	430583480	19110	19080	19110	19080	3
384	20240228	143700	430526190	19100	19080	19100	19080	13
385	20240228	143600	430277910	19110	19110	19110	19110	0
386	20240228	143500	430277910	19110	19050	19110	19050	320
387	20240228	143400	424176600	19050	19040	19050	19040	2
388	20240228	143300	424138510	19050	19050	19050	19050	2
389	20240228	143200	424100410	19050	19050	19050	19050	2
390	20240228	143100	424062310	19040	19040	19040	19040	31
391	20240228	143000	423472070	19040	19040	19040	19040	5
392	20240228	142900	423376870	19040	19040	19040	19040	10
393	20240228	142800	423186470	19040	19040	19040	19040	351
394	20240228	142700	416503430	19050	19060	19060	19050	301
395	20240228	142600	410768530	19070	19070	19070	19070	0
396	20240228	142500	410768530	19070	19070	19070	19070	4
397	20240228	142400	410692250	19080	19080	19080	19080	0
398	20240228	142300	410692250	19080	19080	19080	19080	1
399	20240228	142200	410673170	19080	19080	19080	19080	2
400	20240228	142100	410635010	19080	19080	19080	19080	64
401	20240228	142000	409413890	19070	19100	19110	19070	1009
402	20240228	141900	390157460	19100	19100	19100	19100	0
403	20240228	141800	390157460	19100	19100	19100	19100	26
404	20240228	141700	389660860	19100	19100	19100	19100	0
405	20240228	141600	389660860	19100	19100	19100	19100	4
406	20240228	141500	389584460	19100	19100	19100	19100	203
407	20240228	141400	385707160	19100	19100	19100	19100	30
408	20240228	141300	385134160	19100	19100	19100	19100	3
409	20240228	141200	385076860	19110	19110	19110	19110	0
410	20240228	141100	385076860	19110	19110	19110	19110	12
411	20240228	141000	384847540	19100	19100	19100	19100	0
412	20240228	140900	384847540	19100	19100	19100	19100	0
413	20240228	140800	384847540	19100	19100	19100	19100	103
414	20240228	140700	382880240	19110	19110	19110	19110	0
415	20240228	140600	382880240	19110	19110	19110	19110	1
416	20240228	140500	382861130	19110	19110	19110	19110	5
417	20240228	140400	382765580	19110	19110	19110	19100	21
418	20240228	140300	382364280	19110	19110	19110	19110	39
419	20240228	140200	381618990	19110	19110	19110	19110	0
420	20240228	140100	381618990	19110	19110	19110	19110	10
421	20240228	140000	381427890	19110	19110	19110	19110	2
422	20240228	135900	381389670	19110	19110	19110	19110	0
423	20240228	135800	381389670	19110	19110	19110	19110	0
424	20240228	135700	381389670	19110	19110	19110	19110	10
425	20240228	135600	381198570	19110	19110	19110	19110	0
426	20240228	135500	381198570	19110	19110	19110	19110	10
427	20240228	135400	381007470	19090	19090	19090	19090	0
428	20240228	135300	381007470	19090	19100	19100	19090	102
429	20240228	135200	379060280	19090	19100	19100	19090	111
430	20240228	135100	376940790	19100	19090	19100	19090	20
431	20240228	135000	376558980	19100	19100	19100	19100	0
432	20240228	134900	376558980	19100	19100	19100	19100	63
433	20240228	134800	375355680	19090	19090	19090	19090	0
434	20240228	134700	375355680	19090	19110	19110	19090	57
435	20240228	134600	374267470	19110	19110	19110	19110	0
436	20240228	134500	374267470	19110	19110	19110	19110	0
437	20240228	134400	374267470	19110	19110	19110	19110	0
438	20240228	134300	374267470	19110	19110	19110	19090	104
439	20240228	134200	372282030	19110	19110	19110	19110	7
440	20240228	134100	372148260	19110	19110	19110	19110	0
441	20240228	134000	372148260	19110	19090	19110	19090	50
442	20240228	133900	371193260	19090	19090	19090	19090	0
443	20240228	133800	371193260	19090	19090	19090	19090	0
444	20240228	133700	371193260	19090	19090	19090	19090	0
445	20240228	133600	371193260	19090	19090	19090	19090	0
446	20240228	133500	371193260	19090	19090	19090	19090	0
447	20240228	133400	371193260	19090	19090	19090	19090	0
448	20240228	133300	371193260	19090	19090	19090	19090	55
449	20240228	133200	370143310	19090	19090	19090	19090	0
450	20240228	133100	370143310	19090	19090	19090	19090	0
451	20240228	133000	370143310	19090	19090	19090	19090	24
452	20240228	132900	369685150	19080	19080	19080	19080	1
453	20240228	132800	369666070	19080	19080	19080	19080	273
454	20240228	132700	364457230	19080	19090	19090	19080	393
455	20240228	132600	356958780	19090	19090	19090	19090	23
456	20240228	132500	356519710	19090	19100	19100	19090	428
457	20240228	132400	348347520	19110	19110	19110	19110	3
458	20240228	132300	348290190	19110	19110	19110	19110	55
459	20240228	132200	347239140	19110	19110	19110	19110	0
460	20240228	132100	347239140	19110	19110	19110	19110	0
461	20240228	132000	347239140	19110	19110	19110	19110	0
462	20240228	131900	347239140	19110	19110	19110	19110	238
463	20240228	131800	342690960	19110	19110	19110	19110	3
464	20240228	131700	342633630	19110	19110	19110	19110	0
465	20240228	131600	342633630	19110	19110	19110	19110	0
466	20240228	131500	342633630	19110	19110	19110	19110	0
467	20240228	131400	342633630	19110	19110	19110	19110	0
468	20240228	131300	342633630	19110	19110	19110	19110	6
469	20240228	131200	342518970	19110	19110	19110	19110	0
470	20240228	131100	342518970	19110	19110	19110	19110	0
471	20240228	131000	342518970	19110	19110	19110	19110	0
472	20240228	130900	342518970	19110	19110	19110	19110	1
473	20240228	130800	342499860	19120	19120	19120	19120	0
474	20240228	130700	342499860	19120	19120	19120	19120	0
475	20240228	130600	342499860	19120	19120	19120	19120	1
476	20240228	130500	342480740	19090	19110	19110	19090	686
477	20240228	130400	329383640	19100	19100	19100	19100	0
478	20240228	130300	329383640	19100	19100	19100	19100	0
479	20240228	130200	329383640	19100	19100	19100	19100	4
480	20240228	130100	329307240	19100	19100	19100	19100	162
481	20240228	130000	326213040	19100	19100	19100	19100	0
482	20240228	125900	326213040	19100	19110	19110	19100	563
483	20240228	125800	315459110	19110	19110	19110	19110	10
484	20240228	125700	315268010	19110	19110	19110	19110	37
485	20240228	125600	314560940	19120	19120	19120	19120	5
486	20240228	125500	314465340	19120	19120	19120	19120	10
487	20240228	125400	314274140	19120	19120	19120	19120	48
488	20240228	125300	313356380	19110	19120	19120	19110	565
489	20240228	125200	302559180	19120	19120	19120	19120	0
490	20240228	125100	302559180	19120	19130	19130	19120	39
491	20240228	125000	301813300	19120	19130	19130	19120	108
492	20240228	124900	299748230	19160	19160	19160	19160	1
493	20240228	124800	299729070	19130	19130	19130	19130	180
494	20240228	124700	296285670	19160	19160	19160	19160	0
495	20240228	124600	296285670	19160	19140	19160	19140	16
496	20240228	124500	295979410	19140	19150	19150	19140	285
497	20240228	124400	290524400	19150	19190	19190	19150	121
498	20240228	124300	288207210	19190	19190	19190	19190	1
499	20240228	124200	288188020	19150	19170	19190	19150	124
500	20240228	124100	285813100	19180	19180	19180	19180	4
501	20240228	124000	285736380	19180	19180	19180	19180	376
502	20240228	123900	278524700	19190	19180	19190	19180	126
503	20240228	123800	276108010	19180	19180	19180	19160	5
504	20240228	123700	276012130	19160	19160	19160	19160	4
505	20240228	123600	275935490	19180	19180	19180	19180	0
506	20240228	123500	275935490	19180	19180	19180	19180	0
507	20240228	123400	275935490	19180	19180	19180	19180	0
508	20240228	123300	275935490	19180	19180	19180	19180	30
509	20240228	123200	275360090	19180	19180	19180	19180	0
510	20240228	123100	275360090	19180	19180	19180	19180	0
511	20240228	123000	275360090	19180	19180	19180	19180	0
512	20240228	122900	275360090	19180	19180	19180	19180	0
513	20240228	122800	275360090	19180	19180	19180	19180	2
514	20240228	122700	275321730	19190	19190	19190	19190	0
515	20240228	122600	275321730	19190	19190	19190	19190	14
516	20240228	122500	275053070	19180	19180	19180	19180	8
517	20240228	122400	274899630	19180	19180	19180	19180	5
518	20240228	122300	274803730	19180	19180	19180	19180	1
519	20240228	122200	274784550	19190	19190	19190	19190	0
520	20240228	122100	274784550	19190	19190	19190	19190	0
521	20240228	122000	274784550	19190	19190	19190	19190	0
522	20240228	121900	274784550	19190	19190	19190	19190	0
523	20240228	121800	274784550	19190	19140	19190	19140	6
524	20240228	121700	274669660	19190	19190	19190	19190	98
525	20240228	121600	272789040	19190	19190	19190	19190	0
526	20240228	121500	272789040	19190	19180	19190	19150	165
527	20240228	121400	269626500	19180	19180	19180	19180	8
528	20240228	121300	269473060	19180	19180	19180	19170	6
529	20240228	121200	269358000	19180	19180	19180	19180	0
530	20240228	121100	269358000	19180	19180	19180	19180	50
531	20240228	121000	268399000	19180	19180	19180	19180	1
532	20240228	120900	268379820	19180	19180	19180	19180	1
533	20240228	120800	268360640	19190	19190	19190	19190	0
534	20240228	120700	268360640	19190	19190	19190	19190	0
535	20240228	120600	268360640	19190	19190	19190	19190	0
536	20240228	120500	268360640	19190	19190	19190	19190	1
537	20240228	120400	268341450	19190	19190	19190	19190	0
538	20240228	120300	268341450	19190	19190	19190	19190	44
539	20240228	120200	267497090	19190	19190	19200	19190	222
540	20240228	120100	263236900	19190	19190	19190	19190	0
541	20240228	120000	263236900	19190	19190	19190	19190	0
542	20240228	115900	263236900	19190	19170	19190	19170	6
543	20240228	115800	263121860	19170	19170	19170	19170	1
544	20240228	115700	263102690	19190	19140	19190	19140	52
545	20240228	115600	262107330	19190	19190	19190	19190	0
546	20240228	115500	262107330	19190	19170	19190	19150	100
547	20240228	115400	260190710	19150	19150	19150	19150	10
548	20240228	115300	259999210	19170	19170	19170	19170	107
549	20240228	115200	257948020	19170	19170	19170	19170	0
550	20240228	115100	257948020	19170	19170	19170	19170	0
551	20240228	115000	257948020	19170	19170	19170	19170	0
552	20240228	114900	257948020	19170	19170	19170	19170	0
553	20240228	114800	257948020	19170	19170	19170	19170	10
554	20240228	114700	257756320	19170	19170	19170	19170	5
555	20240228	114600	257660470	19170	19170	19170	19170	0
556	20240228	114500	257660470	19170	19170	19170	19170	40
557	20240228	114400	256893670	19170	19170	19170	19170	10
558	20240228	114300	256701970	19170	19140	19170	19140	2
559	20240228	114200	256663660	19170	19170	19170	19170	0
560	20240228	114100	256663660	19170	19170	19170	19170	0
561	20240228	114000	256663660	19170	19170	19170	19170	0
562	20240228	113900	256663660	19170	19140	19170	19140	2
563	20240228	113800	256625350	19170	19150	19170	19150	5
564	20240228	113700	256529540	19150	19150	19150	19150	131
565	20240228	113600	254020890	19150	19150	19150	19150	55
566	20240228	113500	252967640	19150	19150	19150	19150	0
567	20240228	113400	252967640	19150	19150	19150	19150	0
568	20240228	113300	252967640	19150	19150	19150	19150	3
569	20240228	113200	252910190	19150	19150	19150	19150	0
570	20240228	113100	252910190	19150	19150	19150	19150	92
571	20240228	113000	251148390	19130	19130	19130	19130	0
572	20240228	112900	251148390	19130	19130	19130	19130	102
573	20240228	112800	249197130	19130	19130	19130	19130	319
574	20240228	112700	243094660	19130	19130	19130	19130	0
575	20240228	112600	243094660	19130	19130	19130	19130	0
576	20240228	112500	243094660	19130	19130	19130	19130	0
577	20240228	112400	243094660	19130	19130	19130	19130	5
578	20240228	112300	242999010	19130	19130	19130	19130	1
579	20240228	112200	242979880	19120	19120	19120	19120	0
580	20240228	112100	242979880	19120	19120	19120	19120	10
581	20240228	112000	242788680	19120	19120	19120	19120	246
582	20240228	111900	238085160	19120	19120	19120	19120	37
583	20240228	111800	237377720	19130	19130	19130	19130	41
584	20240228	111700	236593390	19120	19120	19120	19120	0
585	20240228	111600	236593390	19120	19120	19120	19120	0
586	20240228	111500	236593390	19120	19120	19120	19120	3
587	20240228	111400	236536030	19120	19120	19120	19120	58
588	20240228	111300	235427070	19130	19130	19130	19130	10
589	20240228	111200	235235770	19120	19120	19120	19120	50
590	20240228	111100	234279770	19130	19120	19130	19120	22
591	20240228	111000	233858930	19130	19130	19130	19130	0
592	20240228	110900	233858930	19130	19130	19130	19130	0
593	20240228	110800	233858930	19130	19130	19130	19130	0
594	20240228	110700	233858930	19130	19130	19130	19130	0
595	20240228	110600	233858930	19130	19130	19130	19130	0
596	20240228	110500	233858930	19130	19130	19130	19130	1
597	20240228	110400	233839800	19100	19100	19100	19100	0
598	20240228	110300	233839800	19100	19100	19100	19100	54
599	20240228	110200	232808400	19110	19120	19120	19110	67
600	20240228	110100	231527690	19130	19130	19130	19130	1
601	20240228	110000	231508560	19120	19120	19120	19120	51
602	20240228	105900	230533440	19120	19120	19120	19120	4
603	20240228	105800	230456960	19130	19130	19130	19130	0
604	20240228	105700	230456960	19130	19130	19130	19130	5
605	20240228	105600	230361310	19130	19130	19130	19130	0
606	20240228	105500	230361310	19130	19130	19130	19130	0
607	20240228	105400	230361310	19130	19130	19130	19130	20
608	20240228	105300	229978710	19130	19130	19130	19130	20
609	20240228	105200	229596110	19100	19100	19100	19100	0
610	20240228	105100	229596110	19100	19100	19100	19100	0
611	20240228	105000	229596110	19100	19100	19100	19100	0
612	20240228	104900	229596110	19100	19100	19100	19100	0
613	20240228	104800	229596110	19100	19120	19120	19100	412
614	20240228	104700	221724210	19140	19140	19140	19140	0
615	20240228	104600	221724210	19140	19140	19140	19140	98
616	20240228	104500	219848490	19140	19140	19150	19140	12
617	20240228	104400	219618780	19140	19140	19140	19140	0
618	20240228	104300	219618780	19140	19140	19140	19140	0
619	20240228	104200	219618780	19140	19140	19140	19140	9
620	20240228	104100	219446520	19150	19150	19150	19150	0
621	20240228	104000	219446520	19150	19150	19150	19150	0
622	20240228	103900	219446520	19150	19130	19150	19130	7
623	20240228	103800	219312590	19130	19130	19130	19130	2
624	20240228	103700	219274330	19130	19130	19130	19130	17
625	20240228	103600	218949120	19120	19130	19130	19120	113
626	20240228	103500	216787440	19110	19110	19110	19110	0
627	20240228	103400	216787440	19110	19120	19120	19110	528
628	20240228	103300	206695040	19130	19130	19130	19130	1
629	20240228	103200	206675910	19130	19130	19130	19130	0
630	20240228	103100	206675910	19130	19130	19130	19130	72
631	20240228	103000	205298550	19130	19130	19130	19130	30
632	20240228	102900	204724650	19130	19130	19130	19130	14
633	20240228	102800	204456830	19140	19140	19140	19140	72
634	20240228	102700	203078750	19150	19150	19150	19150	0
635	20240228	102600	203078750	19150	19150	19150	19150	15
636	20240228	102500	202791500	19150	19140	19150	19140	70
637	20240228	102400	201451600	19150	19150	19150	19150	0
638	20240228	102300	201451600	19150	19150	19150	19150	0
639	20240228	102200	201451600	19150	19150	19150	19150	0
640	20240228	102100	201451600	19150	19150	19150	19150	0
641	20240228	102000	201451600	19150	19150	19150	19150	8
642	20240228	101900	201298400	19150	19150	19150	19150	0
643	20240228	101800	201298400	19150	19150	19150	19150	27
644	20240228	101700	200781350	19150	19150	19150	19150	10
645	20240228	101600	200589850	19150	19150	19150	19150	1
646	20240228	101500	200570700	19150	19150	19150	19150	37
647	20240228	101400	199862150	19150	19150	19150	19150	0
648	20240228	101300	199862150	19150	19150	19150	19150	1
649	20240228	101200	199843000	19150	19150	19150	19150	0
650	20240228	101100	199843000	19150	19150	19150	19150	0
651	20240228	101000	199843000	19150	19150	19150	19150	1
652	20240228	100900	199823850	19140	19140	19140	19140	58
653	20240228	100800	198713730	19110	19110	19110	19110	0
654	20240228	100700	198713730	19110	19110	19110	19110	5
655	20240228	100600	198618180	19110	19110	19110	19110	0
656	20240228	100500	198618180	19110	19120	19120	19110	200
657	20240228	100400	194796080	19140	19130	19140	19110	204
658	20240228	100300	190897420	19140	19130	19140	19130	96
659	20240228	100200	189060680	19140	19140	19140	19140	42
660	20240228	100100	188256800	19140	19180	19180	19140	100
661	20240228	100000	186342750	19150	19180	19180	19150	261
662	20240228	095900	181339770	19250	19250	19250	19250	1
663	20240228	095800	181320520	19180	19200	19200	19180	124
664	20240228	095700	178941880	19250	19220	19250	19220	50
665	20240228	095600	177979850	19220	19200	19220	19200	123
666	20240228	095500	175618190	19240	19240	19240	19240	1
667	20240228	095400	175598950	19210	19230	19230	19210	125
668	20240228	095300	173197240	19230	19230	19230	19230	0
669	20240228	095200	173197240	19230	19230	19230	19230	0
670	20240228	095100	173197240	19230	19230	19230	19230	0
671	20240228	095000	173197240	19230	19220	19230	19220	12
672	20240228	094900	172966490	19230	19230	19230	19230	2
673	20240228	094800	172928030	19250	19230	19250	19230	4
674	20240228	094700	172851070	19210	19230	19250	19210	247
675	20240228	094600	168104260	19250	19250	19250	19230	146
676	20240228	094500	165293890	19250	19250	19250	19250	50
677	20240228	094400	164331390	19250	19250	19250	19250	66
678	20240228	094300	163060890	19210	19220	19220	19210	114
679	20240228	094200	160869850	19220	19230	19230	19220	2
680	20240228	094100	160831400	19240	19250	19250	19240	3
681	20240228	094000	160773660	19240	19240	19250	19240	33
682	20240228	093900	160138680	19240	19250	19250	19240	4
683	20240228	093800	160061710	19250	19240	19250	19240	13
684	20240228	093700	159811490	19250	19250	19250	19250	90
685	20240228	093600	158078990	19250	19250	19250	19250	0
686	20240228	093500	158078990	19250	19290	19290	19250	39
687	20240228	093400	157327670	19310	19320	19320	19310	2
688	20240228	093300	157289040	19280	19320	19320	19280	125
689	20240228	093200	154878800	19320	19320	19320	19320	0
690	20240228	093100	154878800	19320	19300	19320	19300	100
691	20240228	093000	152948040	19300	19270	19300	19270	580
692	20240228	092900	141769900	19270	19270	19270	19260	138
693	20240228	092800	139110660	19270	19270	19270	19270	0
694	20240228	092700	139110660	19270	19270	19270	19270	0
695	20240228	092600	139110660	19270	19240	19270	19240	58
696	20240228	092500	137993840	19260	19240	19260	19240	538
697	20240228	092400	127639500	19240	19240	19240	19240	4
698	20240228	092300	127562540	19240	19240	19240	19240	5
699	20240228	092200	127466340	19240	19240	19240	19240	13
700	20240228	092100	127216220	19200	19200	19200	19200	0
701	20240228	092000	127216220	19200	19200	19200	19190	9
702	20240228	091900	127043440	19200	19200	19200	19200	5
703	20240228	091800	126947440	19200	19200	19200	19200	0
704	20240228	091700	126947440	19200	19190	19200	19190	1050
705	20240228	091600	106788500	19190	19180	19190	19160	400
706	20240228	091500	99120470	19190	19200	19200	19190	145
707	20240228	091400	96337360	19200	19200	19200	19200	0
708	20240228	091300	96337360	19200	19200	19200	19200	0
709	20240228	091200	96337360	19200	19260	19270	19200	101
710	20240228	091100	94391250	19270	19270	19270	19270	138
711	20240228	091000	91731990	19270	19270	19270	19270	67
712	20240228	090900	90440900	19280	19170	19280	19170	44
713	20240228	090800	89596980	19170	19260	19260	19170	40
714	20240228	090700	88829640	19330	19330	19330	19330	14
715	20240228	090600	88559020	19340	19340	19340	19340	30
716	20240228	090500	87978820	19350	19390	19420	19350	1490
717	20240228	090400	59101740	19390	19290	19430	19290	929
718	20240228	090300	41110180	19290	19220	19290	19220	135
719	20240228	090200	38508850	19270	19270	19270	19270	37
720	20240228	090100	37795860	19280	19280	19280	19260	109
721	20240228	090000	35694500	19280	19090	19340	19090	1868