KissMeData/446070/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	213100	146079850	5770	5770	5770	5770	1224
3	20240228	213000	146079850	5770	5770	5770	5770	0
4	20240228	212900	146079850	5770	5770	5770	5770	0
5	20240228	212800	146079850	5770	5770	5770	5770	0
6	20240228	212700	146079850	5770	5770	5770	5770	0
7	20240228	212600	146079850	5770	5770	5770	5770	0
8	20240228	212500	146079850	5770	5770	5770	5770	0
9	20240228	212400	146079850	5770	5770	5770	5770	0
10	20240228	212300	146079850	5770	5770	5770	5770	0
11	20240228	212200	146079850	5770	5770	5770	5770	0
12	20240228	212100	146079850	5770	5770	5770	5770	0
13	20240228	212000	146079850	5770	5770	5770	5770	0
14	20240228	211900	146079850	5770	5770	5770	5770	0
15	20240228	211800	146079850	5770	5770	5770	5770	0
16	20240228	211700	146079850	5770	5770	5770	5770	0
17	20240228	211600	146079850	5770	5770	5770	5770	0
18	20240228	211500	146079850	5770	5770	5770	5770	0
19	20240228	211400	146079850	5770	5770	5770	5770	0
20	20240228	211300	146079850	5770	5770	5770	5770	0
21	20240228	211200	146079850	5770	5770	5770	5770	0
22	20240228	211100	146079850	5770	5770	5770	5770	0
23	20240228	211000	146079850	5770	5770	5770	5770	0
24	20240228	210900	146079850	5770	5770	5770	5770	0
25	20240228	210800	146079850	5770	5770	5770	5770	0
26	20240228	210700	146079850	5770	5770	5770	5770	0
27	20240228	210600	146079850	5770	5770	5770	5770	0
28	20240228	210500	146079850	5770	5770	5770	5770	0
29	20240228	210400	146079850	5770	5770	5770	5770	0
30	20240228	210300	146079850	5770	5770	5770	5770	0
31	20240228	210200	146079850	5770	5770	5770	5770	0
32	20240228	210100	146079850	5770	5770	5770	5770	1224
33	20240228	210000	146079850	5770	5770	5770	5770	0
34	20240228	205900	146079850	5770	5770	5770	5770	0
35	20240228	205800	146079850	5770	5770	5770	5770	0
36	20240228	205700	146079850	5770	5770	5770	5770	0
37	20240228	205600	146079850	5770	5770	5770	5770	0
38	20240228	205500	146079850	5770	5770	5770	5770	0
39	20240228	205400	146079850	5770	5770	5770	5770	0
40	20240228	205300	146079850	5770	5770	5770	5770	0
41	20240228	205200	146079850	5770	5770	5770	5770	0
42	20240228	205100	146079850	5770	5770	5770	5770	0
43	20240228	205000	146079850	5770	5770	5770	5770	0
44	20240228	204900	146079850	5770	5770	5770	5770	0
45	20240228	204800	146079850	5770	5770	5770	5770	0
46	20240228	204700	146079850	5770	5770	5770	5770	0
47	20240228	204600	146079850	5770	5770	5770	5770	0
48	20240228	204500	146079850	5770	5770	5770	5770	0
49	20240228	204400	146079850	5770	5770	5770	5770	0
50	20240228	204300	146079850	5770	5770	5770	5770	0
51	20240228	204200	146079850	5770	5770	5770	5770	0
52	20240228	204100	146079850	5770	5770	5770	5770	0
53	20240228	204000	146079850	5770	5770	5770	5770	0
54	20240228	203900	146079850	5770	5770	5770	5770	0
55	20240228	203800	146079850	5770	5770	5770	5770	0
56	20240228	203700	146079850	5770	5770	5770	5770	0
57	20240228	203600	146079850	5770	5770	5770	5770	0
58	20240228	203500	146079850	5770	5770	5770	5770	0
59	20240228	203400	146079850	5770	5770	5770	5770	0
60	20240228	203300	146079850	5770	5770	5770	5770	0
61	20240228	203200	146079850	5770	5770	5770	5770	0
62	20240228	203100	146079850	5770	5770	5770	5770	1224
63	20240228	203000	146079850	5770	5770	5770	5770	0
64	20240228	202900	146079850	5770	5770	5770	5770	0
65	20240228	202800	146079850	5770	5770	5770	5770	0
66	20240228	202700	146079850	5770	5770	5770	5770	0
67	20240228	202600	146079850	5770	5770	5770	5770	0
68	20240228	202500	146079850	5770	5770	5770	5770	0
69	20240228	202400	146079850	5770	5770	5770	5770	0
70	20240228	202300	146079850	5770	5770	5770	5770	0
71	20240228	202200	146079850	5770	5770	5770	5770	0
72	20240228	202100	146079850	5770	5770	5770	5770	0
73	20240228	202000	146079850	5770	5770	5770	5770	0
74	20240228	201900	146079850	5770	5770	5770	5770	0
75	20240228	201800	146079850	5770	5770	5770	5770	0
76	20240228	201700	146079850	5770	5770	5770	5770	0
77	20240228	201600	146079850	5770	5770	5770	5770	0
78	20240228	201500	146079850	5770	5770	5770	5770	0
79	20240228	201400	146079850	5770	5770	5770	5770	0
80	20240228	201300	146079850	5770	5770	5770	5770	0
81	20240228	201200	146079850	5770	5770	5770	5770	0
82	20240228	201100	146079850	5770	5770	5770	5770	0
83	20240228	201000	146079850	5770	5770	5770	5770	0
84	20240228	200900	146079850	5770	5770	5770	5770	0
85	20240228	200800	146079850	5770	5770	5770	5770	0
86	20240228	200700	146079850	5770	5770	5770	5770	0
87	20240228	200600	146079850	5770	5770	5770	5770	0
88	20240228	200500	146079850	5770	5770	5770	5770	0
89	20240228	200400	146079850	5770	5770	5770	5770	0
90	20240228	200300	146079850	5770	5770	5770	5770	0
91	20240228	200200	146079850	5770	5770	5770	5770	0
92	20240228	200100	146079850	5770	5770	5770	5770	1224
93	20240228	200000	146079850	5770	5770	5770	5770	0
94	20240228	195900	146079850	5770	5770	5770	5770	0
95	20240228	195800	146079850	5770	5770	5770	5770	0
96	20240228	195700	146079850	5770	5770	5770	5770	0
97	20240228	195600	146079850	5770	5770	5770	5770	0
98	20240228	195500	146079850	5770	5770	5770	5770	0
99	20240228	195400	146079850	5770	5770	5770	5770	0
100	20240228	195300	146079850	5770	5770	5770	5770	0
101	20240228	195200	146079850	5770	5770	5770	5770	0
102	20240228	195100	146079850	5770	5770	5770	5770	0
103	20240228	195000	146079850	5770	5770	5770	5770	0
104	20240228	194900	146079850	5770	5770	5770	5770	0
105	20240228	194800	146079850	5770	5770	5770	5770	0
106	20240228	194700	146079850	5770	5770	5770	5770	0
107	20240228	194600	146079850	5770	5770	5770	5770	0
108	20240228	194500	146079850	5770	5770	5770	5770	0
109	20240228	194400	146079850	5770	5770	5770	5770	0
110	20240228	194300	146079850	5770	5770	5770	5770	0
111	20240228	194200	146079850	5770	5770	5770	5770	0
112	20240228	194100	146079850	5770	5770	5770	5770	0
113	20240228	194000	146079850	5770	5770	5770	5770	0
114	20240228	193900	146079850	5770	5770	5770	5770	0
115	20240228	193800	146079850	5770	5770	5770	5770	0
116	20240228	193700	146079850	5770	5770	5770	5770	0
117	20240228	193600	146079850	5770	5770	5770	5770	0
118	20240228	193500	146079850	5770	5770	5770	5770	0
119	20240228	193400	146079850	5770	5770	5770	5770	0
120	20240228	193300	146079850	5770	5770	5770	5770	0
121	20240228	193200	146079850	5770	5770	5770	5770	0
122	20240228	193100	146079850	5770	5770	5770	5770	1224
123	20240228	193000	146079850	5770	5770	5770	5770	0
124	20240228	192900	146079850	5770	5770	5770	5770	0
125	20240228	192800	146079850	5770	5770	5770	5770	0
126	20240228	192700	146079850	5770	5770	5770	5770	0
127	20240228	192600	146079850	5770	5770	5770	5770	0
128	20240228	192500	146079850	5770	5770	5770	5770	0
129	20240228	192400	146079850	5770	5770	5770	5770	0
130	20240228	192300	146079850	5770	5770	5770	5770	0
131	20240228	192200	146079850	5770	5770	5770	5770	0
132	20240228	192100	146079850	5770	5770	5770	5770	0
133	20240228	192000	146079850	5770	5770	5770	5770	0
134	20240228	191900	146079850	5770	5770	5770	5770	0
135	20240228	191800	146079850	5770	5770	5770	5770	0
136	20240228	191700	146079850	5770	5770	5770	5770	0
137	20240228	191600	146079850	5770	5770	5770	5770	0
138	20240228	191500	146079850	5770	5770	5770	5770	0
139	20240228	191400	146079850	5770	5770	5770	5770	0
140	20240228	191300	146079850	5770	5770	5770	5770	0
141	20240228	191200	146079850	5770	5770	5770	5770	0
142	20240228	191100	146079850	5770	5770	5770	5770	0
143	20240228	191000	146079850	5770	5770	5770	5770	0
144	20240228	190900	146079850	5770	5770	5770	5770	0
145	20240228	190800	146079850	5770	5770	5770	5770	0
146	20240228	190700	146079850	5770	5770	5770	5770	0
147	20240228	190600	146079850	5770	5770	5770	5770	0
148	20240228	190500	146079850	5770	5770	5770	5770	0
149	20240228	190400	146079850	5770	5770	5770	5770	0
150	20240228	190300	146079850	5770	5770	5770	5770	0
151	20240228	190200	146079850	5770	5770	5770	5770	0
152	20240228	190100	146079850	5770	5770	5770	5770	1224
153	20240228	190000	146079850	5770	5770	5770	5770	0
154	20240228	185900	146079850	5770	5770	5770	5770	0
155	20240228	185800	146079850	5770	5770	5770	5770	0
156	20240228	185700	146079850	5770	5770	5770	5770	0
157	20240228	185600	146079850	5770	5770	5770	5770	0
158	20240228	185500	146079850	5770	5770	5770	5770	0
159	20240228	185400	146079850	5770	5770	5770	5770	0
160	20240228	185300	146079850	5770	5770	5770	5770	0
161	20240228	185200	146079850	5770	5770	5770	5770	0
162	20240228	185100	146079850	5770	5770	5770	5770	0
163	20240228	185000	146079850	5770	5770	5770	5770	0
164	20240228	184900	146079850	5770	5770	5770	5770	0
165	20240228	184800	146079850	5770	5770	5770	5770	0
166	20240228	184700	146079850	5770	5770	5770	5770	0
167	20240228	184600	146079850	5770	5770	5770	5770	0
168	20240228	184500	146079850	5770	5770	5770	5770	0
169	20240228	184400	146079850	5770	5770	5770	5770	0
170	20240228	184300	146079850	5770	5770	5770	5770	0
171	20240228	184200	146079850	5770	5770	5770	5770	0
172	20240228	184100	146079850	5770	5770	5770	5770	0
173	20240228	184000	146079850	5770	5770	5770	5770	0
174	20240228	183900	146079850	5770	5770	5770	5770	0
175	20240228	183800	146079850	5770	5770	5770	5770	0
176	20240228	183700	146079850	5770	5770	5770	5770	0
177	20240228	183600	146079850	5770	5770	5770	5770	0
178	20240228	183500	146079850	5770	5770	5770	5770	0
179	20240228	183400	146079850	5770	5770	5770	5770	0
180	20240228	183300	146079850	5770	5770	5770	5770	0
181	20240228	183200	146079850	5770	5770	5770	5770	0
182	20240228	183100	146079850	5770	5770	5770	5770	1224
183	20240228	183000	146079850	5770	5770	5770	5770	0
184	20240228	182900	146079850	5770	5770	5770	5770	0
185	20240228	182800	146079850	5770	5770	5770	5770	0
186	20240228	182700	146079850	5770	5770	5770	5770	0
187	20240228	182600	146079850	5770	5770	5770	5770	0
188	20240228	182500	146079850	5770	5770	5770	5770	0
189	20240228	182400	146079850	5770	5770	5770	5770	0
190	20240228	182300	146079850	5770	5770	5770	5770	0
191	20240228	182200	146079850	5770	5770	5770	5770	0
192	20240228	182100	146079850	5770	5770	5770	5770	0
193	20240228	182000	146079850	5770	5770	5770	5770	0
194	20240228	181900	146079850	5770	5770	5770	5770	0
195	20240228	181800	146079850	5770	5770	5770	5770	0
196	20240228	181700	146079850	5770	5770	5770	5770	0
197	20240228	181600	146079850	5770	5770	5770	5770	0
198	20240228	181500	146079850	5770	5770	5770	5770	0
199	20240228	181400	146079850	5770	5770	5770	5770	0
200	20240228	181300	146079850	5770	5770	5770	5770	0
201	20240228	181200	146079850	5770	5770	5770	5770	0
202	20240228	181100	146079850	5770	5770	5770	5770	0
203	20240228	181000	146079850	5770	5770	5770	5770	0
204	20240228	180900	146079850	5770	5770	5770	5770	0
205	20240228	180800	146079850	5770	5770	5770	5770	0
206	20240228	180700	146079850	5770	5770	5770	5770	0
207	20240228	180600	146079850	5770	5770	5770	5770	0
208	20240228	180500	146079850	5770	5770	5770	5770	0
209	20240228	180400	146079850	5770	5770	5770	5770	0
210	20240228	180300	146079850	5770	5770	5770	5770	0
211	20240228	180200	146079850	5770	5770	5770	5770	0
212	20240228	180100	146079850	5770	5770	5770	5770	1224
213	20240228	180000	146079850	5770	5770	5770	5770	0
214	20240228	175900	146079850	5770	5770	5770	5770	0
215	20240228	175800	146079850	5770	5770	5770	5770	0
216	20240228	175700	146079850	5770	5770	5770	5770	0
217	20240228	175600	146079850	5770	5770	5770	5770	0
218	20240228	175500	146079850	5770	5770	5770	5770	0
219	20240228	175400	146079850	5770	5770	5770	5770	0
220	20240228	175300	146079850	5770	5770	5770	5770	0
221	20240228	175200	146079850	5770	5770	5770	5770	0
222	20240228	175100	146079850	5770	5770	5770	5770	0
223	20240228	175000	146079850	5770	5770	5770	5770	0
224	20240228	174900	146079850	5770	5770	5770	5770	0
225	20240228	174800	146079850	5770	5770	5770	5770	0
226	20240228	174700	146079850	5770	5770	5770	5770	0
227	20240228	174600	146079850	5770	5770	5770	5770	0
228	20240228	174500	146079850	5770	5770	5770	5770	0
229	20240228	174400	146079850	5770	5770	5770	5770	0
230	20240228	174300	146079850	5770	5770	5770	5770	0
231	20240228	174200	146079850	5770	5770	5770	5770	0
232	20240228	174100	146079850	5770	5770	5770	5770	0
233	20240228	174000	146079850	5770	5770	5770	5770	0
234	20240228	173900	146079850	5770	5770	5770	5770	0
235	20240228	173800	146079850	5770	5770	5770	5770	0
236	20240228	173700	146079850	5770	5770	5770	5770	0
237	20240228	173600	146079850	5770	5770	5770	5770	0
238	20240228	173500	146079850	5770	5770	5770	5770	0
239	20240228	173400	146079850	5770	5770	5770	5770	0
240	20240228	173300	146079850	5770	5770	5770	5770	0
241	20240228	173200	146079850	5770	5770	5770	5770	0
242	20240228	173100	146079850	5770	5770	5770	5770	1224
243	20240228	173000	146079850	5770	5770	5770	5770	0
244	20240228	172900	146079850	5770	5770	5770	5770	0
245	20240228	172800	146079850	5770	5770	5770	5770	0
246	20240228	172700	146079850	5770	5770	5770	5770	0
247	20240228	172600	146079850	5770	5770	5770	5770	0
248	20240228	172500	146079850	5770	5770	5770	5770	0
249	20240228	172400	146079850	5770	5770	5770	5770	0
250	20240228	172300	146079850	5770	5770	5770	5770	0
251	20240228	172200	146079850	5770	5770	5770	5770	0
252	20240228	172100	146079850	5770	5770	5770	5770	0
253	20240228	172000	146079850	5770	5770	5770	5770	0
254	20240228	171900	146079850	5770	5770	5770	5770	0
255	20240228	171800	146079850	5770	5770	5770	5770	0
256	20240228	171700	146079850	5770	5770	5770	5770	0
257	20240228	171600	146079850	5770	5770	5770	5770	0
258	20240228	171500	146079850	5770	5770	5770	5770	0
259	20240228	171400	146079850	5770	5770	5770	5770	0
260	20240228	171300	146079850	5770	5770	5770	5770	0
261	20240228	171200	146079850	5770	5770	5770	5770	0
262	20240228	171100	146079850	5770	5770	5770	5770	0
263	20240228	171000	146079850	5770	5770	5770	5770	0
264	20240228	170900	146079850	5770	5770	5770	5770	0
265	20240228	170800	146079850	5770	5770	5770	5770	0
266	20240228	170700	146079850	5770	5770	5770	5770	0
267	20240228	170600	146079850	5770	5770	5770	5770	0
268	20240228	170500	146079850	5770	5770	5770	5770	0
269	20240228	170400	146079850	5770	5770	5770	5770	0
270	20240228	170300	146079850	5770	5770	5770	5770	0
271	20240228	170200	146079850	5770	5770	5770	5770	0
272	20240228	170100	146079850	5770	5770	5770	5770	1224
273	20240228	170000	146079850	5770	5770	5770	5770	0
274	20240228	165900	146079850	5770	5770	5770	5770	0
275	20240228	165800	146079850	5770	5770	5770	5770	0
276	20240228	165700	146079850	5770	5770	5770	5770	0
277	20240228	165600	146079850	5770	5770	5770	5770	0
278	20240228	165500	146079850	5770	5770	5770	5770	0
279	20240228	165400	146079850	5770	5770	5770	5770	0
280	20240228	165300	146079850	5770	5770	5770	5770	0
281	20240228	165200	146079850	5770	5770	5770	5770	0
282	20240228	165100	146079850	5770	5770	5770	5770	0
283	20240228	165000	146079850	5770	5770	5770	5770	0
284	20240228	164900	146079850	5770	5770	5770	5770	0
285	20240228	164800	146079850	5770	5770	5770	5770	0
286	20240228	164700	146079850	5770	5770	5770	5770	0
287	20240228	164600	146079850	5770	5770	5770	5770	0
288	20240228	164500	146079850	5770	5770	5770	5770	0
289	20240228	164400	146079850	5770	5770	5770	5770	0
290	20240228	164300	146079850	5770	5770	5770	5770	0
291	20240228	164200	146079850	5770	5770	5770	5770	0
292	20240228	164100	146079850	5770	5770	5770	5770	0
293	20240228	164000	146079850	5770	5770	5770	5770	0
294	20240228	163900	146079850	5770	5770	5770	5770	0
295	20240228	163800	146079850	5770	5770	5770	5770	0
296	20240228	163700	146079850	5770	5770	5770	5770	0
297	20240228	163600	146079850	5770	5770	5770	5770	0
298	20240228	163500	146079850	5770	5770	5770	5770	0
299	20240228	163400	146079850	5770	5770	5770	5770	0
300	20240228	163300	146079850	5770	5770	5770	5770	0
301	20240228	163200	146079850	5770	5770	5770	5770	0
302	20240228	163100	146079850	5770	5770	5770	5770	1224
303	20240228	163000	146079850	5770	5770	5770	5770	0
304	20240228	162900	146079850	5770	5770	5770	5770	0
305	20240228	162800	146079850	5770	5770	5770	5770	0
306	20240228	162700	146079850	5770	5770	5770	5770	0
307	20240228	162600	146079850	5770	5770	5770	5770	0
308	20240228	162500	146079850	5770	5770	5770	5770	0
309	20240228	162400	146079850	5770	5770	5770	5770	0
310	20240228	162300	146079850	5770	5770	5770	5770	0
311	20240228	162200	146079850	5770	5770	5770	5770	0
312	20240228	162100	146079850	5770	5770	5770	5770	0
313	20240228	162000	146079850	5770	5770	5770	5770	0
314	20240228	161900	146079850	5770	5770	5770	5770	0
315	20240228	161800	146079850	5770	5770	5770	5770	0
316	20240228	161700	146079850	5770	5770	5770	5770	0
317	20240228	161600	146079850	5770	5770	5770	5770	0
318	20240228	161500	146079850	5770	5770	5770	5770	0
319	20240228	161400	146079850	5770	5770	5770	5770	0
320	20240228	161300	146079850	5770	5770	5770	5770	0
321	20240228	161200	146079850	5770	5770	5770	5770	0
322	20240228	161100	146079850	5770	5770	5770	5770	0
323	20240228	161000	146079850	5770	5770	5770	5770	0
324	20240228	160900	146079850	5770	5770	5770	5770	0
325	20240228	160800	146079850	5770	5770	5770	5770	0
326	20240228	160700	146079850	5770	5770	5770	5770	0
327	20240228	160600	146079850	5770	5770	5770	5770	0
328	20240228	160500	146079850	5770	5770	5770	5770	0
329	20240228	160400	146079850	5770	5770	5770	5770	0
330	20240228	160300	146079850	5770	5770	5770	5770	0
331	20240228	160200	146079850	5770	5770	5770	5770	0
332	20240228	160100	146079850	5770	5770	5770	5770	1224
333	20240228	160000	146079850	5770	5770	5770	5770	0
334	20240228	155900	146079850	5770	5770	5770	5770	0
335	20240228	155800	146079850	5770	5770	5770	5770	0
336	20240228	155700	146079850	5770	5770	5770	5770	0
337	20240228	155600	146079850	5770	5770	5770	5770	0
338	20240228	155500	146079850	5770	5770	5770	5770	0
339	20240228	155400	146079850	5770	5770	5770	5770	0
340	20240228	155300	146079850	5770	5770	5770	5770	0
341	20240228	155200	146079850	5770	5770	5770	5770	0
342	20240228	155100	146079850	5770	5770	5770	5770	0
343	20240228	155000	146079850	5770	5770	5770	5770	0
344	20240228	154900	146079850	5770	5770	5770	5770	0
345	20240228	154800	146079850	5770	5770	5770	5770	0
346	20240228	154700	146079850	5770	5770	5770	5770	0
347	20240228	154600	146079850	5770	5770	5770	5770	0
348	20240228	154500	146079850	5770	5770	5770	5770	0
349	20240228	154400	146079850	5770	5770	5770	5770	0
350	20240228	154300	146079850	5770	5770	5770	5770	0
351	20240228	154200	146079850	5770	5770	5770	5770	0
352	20240228	154100	146079850	5770	5770	5770	5770	0
353	20240228	154000	146079850	5770	5770	5770	5770	0
354	20240228	153900	146079850	5770	5770	5770	5770	0
355	20240228	153800	146079850	5770	5770	5770	5770	0
356	20240228	153700	146079850	5770	5770	5770	5770	0
357	20240228	153600	146079850	5770	5770	5770	5770	0
358	20240228	153500	146079850	5770	5770	5770	5770	0
359	20240228	153400	146079850	5770	5770	5770	5770	0
360	20240228	153300	146079850	5770	5770	5770	5770	0
361	20240228	153200	146079850	5770	5770	5770	5770	0
362	20240228	153100	146079850	5770	5770	5770	5770	1224
363	20240228	153000	146079850	5770	5770	5770	5770	1224
364	20240228	152900	139017370	5770	5770	5770	5770	0
365	20240228	152800	139017370	5770	5770	5770	5770	0
366	20240228	152700	139017370	5770	5770	5770	5770	0
367	20240228	152600	139017370	5770	5770	5770	5770	0
368	20240228	152500	139017370	5770	5770	5770	5770	0
369	20240228	152400	139017370	5770	5770	5770	5770	0
370	20240228	152300	139017370	5770	5770	5770	5770	0
371	20240228	152200	139017370	5770	5770	5770	5770	0
372	20240228	152100	139017370	5770	5770	5770	5770	0
373	20240228	152000	139017370	5770	5770	5770	5770	0
374	20240228	151900	139017370	5770	5770	5770	5770	104
375	20240228	151800	138417290	5770	5770	5770	5770	50
376	20240228	151700	138128790	5770	5770	5770	5770	0
377	20240228	151600	138128790	5770	5760	5770	5760	8
378	20240228	151500	138082700	5770	5770	5770	5770	0
379	20240228	151400	138082700	5770	5770	5770	5770	1
380	20240228	151300	138076930	5770	5770	5770	5770	0
381	20240228	151200	138076930	5770	5760	5770	5760	16
382	20240228	151100	137984670	5760	5760	5760	5760	114
383	20240228	151000	137328030	5760	5760	5760	5760	26
384	20240228	150900	137178270	5760	5760	5760	5760	227
385	20240228	150800	135870750	5760	5760	5760	5760	13
386	20240228	150700	135795870	5760	5760	5760	5760	0
387	20240228	150600	135795870	5760	5760	5760	5760	5
388	20240228	150500	135767070	5750	5750	5750	5750	20
389	20240228	150400	135652070	5760	5760	5760	5760	0
390	20240228	150300	135652070	5760	5760	5760	5760	1
391	20240228	150200	135646310	5750	5750	5750	5750	0
392	20240228	150100	135646310	5750	5750	5750	5750	0
393	20240228	150000	135646310	5750	5750	5750	5750	0
394	20240228	145900	135646310	5750	5750	5750	5750	1
395	20240228	145800	135640560	5760	5760	5760	5760	1
396	20240228	145700	135634800	5740	5760	5760	5740	235
397	20240228	145600	134285860	5760	5760	5760	5760	0
398	20240228	145500	134285860	5760	5760	5760	5760	0
399	20240228	145400	134285860	5760	5760	5760	5760	0
400	20240228	145300	134285860	5760	5760	5760	5760	0
401	20240228	145200	134285860	5760	5760	5760	5760	0
402	20240228	145100	134285860	5760	5760	5760	5760	0
403	20240228	145000	134285860	5760	5760	5760	5760	1
404	20240228	144900	134280100	5740	5740	5740	5740	1
405	20240228	144800	134274360	5750	5750	5750	5750	0
406	20240228	144700	134274360	5750	5750	5750	5750	0
407	20240228	144600	134274360	5750	5750	5750	5750	406
408	20240228	144500	131939860	5750	5750	5750	5750	0
409	20240228	144400	131939860	5750	5750	5750	5750	0
410	20240228	144300	131939860	5750	5750	5750	5750	0
411	20240228	144200	131939860	5750	5760	5760	5750	335
412	20240228	144100	130010270	5760	5760	5760	5760	0
413	20240228	144000	130010270	5760	5760	5760	5760	0
414	20240228	143900	130010270	5760	5760	5760	5760	0
415	20240228	143800	130010270	5760	5760	5760	5760	0
416	20240228	143700	130010270	5760	5760	5760	5760	0
417	20240228	143600	130010270	5760	5760	5760	5760	0
418	20240228	143500	130010270	5760	5760	5760	5760	198
419	20240228	143400	128869790	5760	5760	5760	5760	52
420	20240228	143300	128570270	5770	5770	5770	5770	0
421	20240228	143200	128570270	5770	5770	5770	5770	0
422	20240228	143100	128570270	5770	5770	5770	5770	9
423	20240228	143000	128518340	5770	5770	5770	5770	10
424	20240228	142900	128460640	5770	5770	5770	5770	0
425	20240228	142800	128460640	5770	5770	5770	5770	0
426	20240228	142700	128460640	5770	5770	5770	5770	0
427	20240228	142600	128460640	5770	5770	5770	5770	0
428	20240228	142500	128460640	5770	5770	5770	5770	0
429	20240228	142400	128460640	5770	5770	5770	5770	0
430	20240228	142300	128460640	5770	5770	5770	5770	105
431	20240228	142200	127854790	5770	5770	5770	5770	0
432	20240228	142100	127854790	5770	5770	5770	5770	0
433	20240228	142000	127854790	5770	5770	5770	5770	0
434	20240228	141900	127854790	5770	5770	5770	5770	0
435	20240228	141800	127854790	5770	5770	5770	5770	373
436	20240228	141700	125702580	5770	5770	5770	5770	0
437	20240228	141600	125702580	5770	5770	5770	5770	0
438	20240228	141500	125702580	5770	5770	5770	5770	0
439	20240228	141400	125702580	5770	5770	5770	5770	0
440	20240228	141300	125702580	5770	5770	5770	5770	0
441	20240228	141200	125702580	5770	5770	5770	5770	0
442	20240228	141100	125702580	5770	5770	5770	5770	0
443	20240228	141000	125702580	5770	5770	5770	5770	0
444	20240228	140900	125702580	5770	5770	5770	5770	0
445	20240228	140800	125702580	5770	5770	5770	5770	0
446	20240228	140700	125702580	5770	5770	5770	5770	1
447	20240228	140600	125696810	5770	5770	5770	5770	178
448	20240228	140500	124669750	5770	5770	5770	5770	0
449	20240228	140400	124669750	5770	5770	5770	5770	0
450	20240228	140300	124669750	5770	5770	5770	5770	80
451	20240228	140200	124208150	5780	5780	5780	5780	0
452	20240228	140100	124208150	5780	5780	5780	5780	0
453	20240228	140000	124208150	5780	5780	5780	5780	1
454	20240228	135900	124202370	5770	5770	5770	5770	0
455	20240228	135800	124202370	5770	5770	5770	5770	0
456	20240228	135700	124202370	5770	5770	5770	5770	11
457	20240228	135600	124138900	5770	5770	5770	5770	70
458	20240228	135500	123735000	5770	5770	5770	5770	0
459	20240228	135400	123735000	5770	5770	5770	5770	117
460	20240228	135300	123059910	5780	5780	5780	5780	0
461	20240228	135200	123059910	5780	5780	5780	5780	0
462	20240228	135100	123059910	5780	5780	5780	5780	0
463	20240228	135000	123059910	5780	5780	5780	5780	0
464	20240228	134900	123059910	5780	5780	5780	5780	0
465	20240228	134800	123059910	5780	5780	5780	5780	78
466	20240228	134700	122609070	5780	5780	5780	5780	0
467	20240228	134600	122609070	5780	5780	5780	5780	0
468	20240228	134500	122609070	5780	5780	5780	5780	0
469	20240228	134400	122609070	5780	5780	5780	5780	0
470	20240228	134300	122609070	5780	5780	5780	5780	20
471	20240228	134200	122493470	5770	5770	5770	5770	1
472	20240228	134100	122487700	5790	5790	5790	5790	0
473	20240228	134000	122487700	5790	5790	5790	5790	0
474	20240228	133900	122487700	5790	5790	5790	5790	0
475	20240228	133800	122487700	5790	5790	5790	5790	0
476	20240228	133700	122487700	5790	5790	5790	5790	1
477	20240228	133600	122481910	5780	5780	5780	5780	1138
478	20240228	133500	115904270	5790	5790	5790	5790	1
479	20240228	133400	115898480	5780	5780	5780	5780	99
480	20240228	133300	115326260	5770	5770	5770	5770	265
481	20240228	133200	113797210	5770	5770	5770	5770	0
482	20240228	133100	113797210	5770	5770	5770	5770	0
483	20240228	133000	113797210	5770	5770	5770	5770	232
484	20240228	132900	112458570	5770	5770	5770	5770	0
485	20240228	132800	112458570	5770	5770	5770	5770	0
486	20240228	132700	112458570	5770	5770	5770	5770	0
487	20240228	132600	112458570	5770	5770	5770	5770	0
488	20240228	132500	112458570	5770	5770	5770	5770	0
489	20240228	132400	112458570	5770	5770	5770	5770	0
490	20240228	132300	112458570	5770	5770	5770	5770	0
491	20240228	132200	112458570	5770	5770	5770	5770	0
492	20240228	132100	112458570	5770	5770	5770	5770	0
493	20240228	132000	112458570	5770	5770	5770	5770	0
494	20240228	131900	112458570	5770	5770	5770	5770	0
495	20240228	131800	112458570	5770	5770	5770	5770	0
496	20240228	131700	112458570	5770	5770	5770	5770	0
497	20240228	131600	112458570	5770	5770	5770	5770	0
498	20240228	131500	112458570	5770	5770	5770	5770	1
499	20240228	131400	112452800	5750	5750	5750	5750	0
500	20240228	131300	112452800	5750	5750	5750	5750	0
501	20240228	131200	112452800	5750	5750	5750	5750	0
502	20240228	131100	112452800	5750	5750	5750	5750	0
503	20240228	131000	112452800	5750	5750	5750	5750	0
504	20240228	130900	112452800	5750	5750	5750	5750	0
505	20240228	130800	112452800	5750	5750	5750	5750	1
506	20240228	130700	112447050	5730	5730	5730	5730	0
507	20240228	130600	112447050	5730	5730	5730	5730	40
508	20240228	130500	112217850	5730	5730	5730	5730	0
509	20240228	130400	112217850	5730	5730	5730	5730	0
510	20240228	130300	112217850	5730	5730	5730	5730	0
511	20240228	130200	112217850	5730	5730	5730	5730	0
512	20240228	130100	112217850	5730	5730	5730	5730	0
513	20240228	130000	112217850	5730	5740	5740	5730	33
514	20240228	125900	112028450	5740	5740	5740	5740	0
515	20240228	125800	112028450	5740	5740	5740	5740	3
516	20240228	125700	112011230	5740	5740	5740	5740	0
517	20240228	125600	112011230	5740	5740	5740	5740	32
518	20240228	125500	111827550	5750	5750	5750	5750	0
519	20240228	125400	111827550	5750	5750	5750	5750	0
520	20240228	125300	111827550	5750	5750	5750	5750	0
521	20240228	125200	111827550	5750	5750	5750	5750	10
522	20240228	125100	111770050	5750	5750	5750	5750	1
523	20240228	125000	111764300	5750	5750	5750	5750	152
524	20240228	124900	110890300	5760	5760	5760	5760	0
525	20240228	124800	110890300	5760	5760	5760	5760	68
526	20240228	124700	110498620	5760	5760	5760	5760	0
527	20240228	124600	110498620	5760	5760	5760	5760	0
528	20240228	124500	110498620	5760	5760	5760	5760	0
529	20240228	124400	110498620	5760	5760	5760	5760	0
530	20240228	124300	110498620	5760	5760	5760	5760	0
531	20240228	124200	110498620	5760	5760	5760	5760	50
532	20240228	124100	110210620	5760	5760	5760	5760	0
533	20240228	124000	110210620	5760	5760	5760	5760	0
534	20240228	123900	110210620	5760	5760	5760	5760	0
535	20240228	123800	110210620	5760	5760	5760	5760	48
536	20240228	123700	109934140	5760	5750	5760	5750	892
537	20240228	123600	104796240	5740	5740	5740	5740	0
538	20240228	123500	104796240	5740	5740	5740	5740	643
539	20240228	123400	101105420	5740	5740	5740	5740	0
540	20240228	123300	101105420	5740	5740	5740	5740	0
541	20240228	123200	101105420	5740	5740	5740	5740	0
542	20240228	123100	101105420	5740	5740	5740	5740	0
543	20240228	123000	101105420	5740	5740	5740	5740	0
544	20240228	122900	101105420	5740	5740	5740	5740	0
545	20240228	122800	101105420	5740	5740	5740	5740	0
546	20240228	122700	101105420	5740	5740	5740	5740	0
547	20240228	122600	101105420	5740	5740	5740	5740	0
548	20240228	122500	101105420	5740	5740	5740	5740	0
549	20240228	122400	101105420	5740	5740	5740	5740	0
550	20240228	122300	101105420	5740	5740	5740	5740	0
551	20240228	122200	101105420	5740	5740	5740	5740	0
552	20240228	122100	101105420	5740	5740	5740	5740	0
553	20240228	122000	101105420	5740	5740	5740	5740	0
554	20240228	121900	101105420	5740	5740	5740	5740	0
555	20240228	121800	101105420	5740	5740	5740	5740	0
556	20240228	121700	101105420	5740	5740	5740	5740	0
557	20240228	121600	101105420	5740	5740	5740	5740	0
558	20240228	121500	101105420	5740	5740	5740	5740	0
559	20240228	121400	101105420	5740	5730	5740	5730	56
560	20240228	121300	100784530	5700	5700	5700	5700	500
561	20240228	121200	97934530	5710	5710	5710	5710	45
562	20240228	121100	97677580	5750	5750	5750	5750	0
563	20240228	121000	97677580	5750	5750	5750	5750	0
564	20240228	120900	97677580	5750	5750	5750	5750	0
565	20240228	120800	97677580	5750	5750	5750	5750	0
566	20240228	120700	97677580	5750	5750	5750	5750	0
567	20240228	120600	97677580	5750	5730	5750	5730	16
568	20240228	120500	97585880	5700	5700	5700	5700	589
569	20240228	120400	94228580	5730	5730	5730	5730	0
570	20240228	120300	94228580	5730	5710	5730	5700	4583
571	20240228	120200	68077610	5760	5720	5760	5710	1817
572	20240228	120100	57695860	5750	5750	5750	5750	1
573	20240228	120000	57690110	5710	5720	5720	5710	2314
574	20240228	115900	44472030	5760	5760	5760	5760	0
575	20240228	115800	44472030	5760	5760	5760	5760	0
576	20240228	115700	44472030	5760	5750	5760	5730	1223
577	20240228	115600	37459920	5760	5760	5760	5760	6
578	20240228	115500	37425360	5760	5760	5760	5760	2
579	20240228	115400	37413840	5760	5760	5760	5760	0
580	20240228	115300	37413840	5760	5760	5760	5760	0
581	20240228	115200	37413840	5760	5760	5760	5760	0
582	20240228	115100	37413840	5760	5760	5760	5760	0
583	20240228	115000	37413840	5760	5760	5760	5760	0
584	20240228	114900	37413840	5760	5760	5760	5760	0
585	20240228	114800	37413840	5760	5760	5760	5760	0
586	20240228	114700	37413840	5760	5760	5760	5760	0
587	20240228	114600	37413840	5760	5760	5760	5760	0
588	20240228	114500	37413840	5760	5760	5760	5760	0
589	20240228	114400	37413840	5760	5760	5760	5760	0
590	20240228	114300	37413840	5760	5760	5760	5760	0
591	20240228	114200	37413840	5760	5760	5760	5760	0
592	20240228	114100	37413840	5760	5760	5760	5760	0
593	20240228	114000	37413840	5760	5760	5760	5760	0
594	20240228	113900	37413840	5760	5760	5760	5760	0
595	20240228	113800	37413840	5760	5760	5760	5760	0
596	20240228	113700	37413840	5760	5760	5760	5760	481
597	20240228	113600	34643280	5750	5750	5750	5730	1748
598	20240228	113500	24621310	5760	5760	5760	5760	3
599	20240228	113400	24604030	5750	5750	5750	5750	0
600	20240228	113300	24604030	5750	5750	5750	5750	0
601	20240228	113200	24604030	5750	5750	5750	5750	0
602	20240228	113100	24604030	5750	5750	5750	5750	5
603	20240228	113000	24575280	5760	5760	5760	5760	0
604	20240228	112900	24575280	5760	5760	5760	5760	0
605	20240228	112800	24575280	5760	5760	5760	5760	0
606	20240228	112700	24575280	5760	5760	5760	5760	0
607	20240228	112600	24575280	5760	5750	5760	5750	147
608	20240228	112500	23730020	5760	5760	5760	5760	4
609	20240228	112400	23706980	5760	5760	5760	5760	5
610	20240228	112300	23678180	5760	5760	5760	5760	0
611	20240228	112200	23678180	5760	5760	5760	5760	0
612	20240228	112100	23678180	5760	5750	5760	5750	9
613	20240228	112000	23626380	5760	5750	5760	5750	30
614	20240228	111900	23453830	5750	5750	5750	5750	10
615	20240228	111800	23396330	5760	5760	5760	5760	257
616	20240228	111700	21916010	5760	5760	5760	5760	10
617	20240228	111600	21858410	5760	5760	5760	5760	0
618	20240228	111500	21858410	5760	5760	5760	5760	0
619	20240228	111400	21858410	5760	5760	5760	5760	5
620	20240228	111300	21829610	5760	5750	5760	5750	6
621	20240228	111200	21795060	5750	5750	5750	5750	1
622	20240228	111100	21789310	5760	5760	5760	5750	31
623	20240228	111000	21610760	5760	5760	5760	5760	1
624	20240228	110900	21605000	5750	5760	5760	5750	5
625	20240228	110800	21576240	5750	5750	5750	5750	5
626	20240228	110700	21547490	5750	5750	5760	5750	118
627	20240228	110600	20868730	5750	5750	5760	5750	30
628	20240228	110500	20696180	5760	5760	5760	5760	0
629	20240228	110400	20696180	5760	5750	5760	5750	27
630	20240228	110300	20540670	5750	5750	5750	5750	17
631	20240228	110200	20442920	5750	5750	5750	5750	16
632	20240228	110100	20350920	5760	5760	5760	5750	458
633	20240228	110000	17712950	5760	5760	5760	5760	0
634	20240228	105900	17712950	5760	5760	5760	5760	0
635	20240228	105800	17712950	5760	5760	5760	5760	0
636	20240228	105700	17712950	5760	5760	5760	5760	6
637	20240228	105600	17678390	5760	5760	5760	5760	0
638	20240228	105500	17678390	5760	5760	5760	5760	0
639	20240228	105400	17678390	5760	5760	5760	5760	5
640	20240228	105300	17649590	5760	5760	5760	5760	6
641	20240228	105200	17615030	5760	5760	5760	5760	0
642	20240228	105100	17615030	5760	5760	5760	5760	5
643	20240228	105000	17586230	5760	5760	5760	5760	0
644	20240228	104900	17586230	5760	5760	5760	5760	10
645	20240228	104800	17528630	5760	5760	5760	5760	0
646	20240228	104700	17528630	5760	5760	5760	5760	121
647	20240228	104600	16831670	5760	5760	5760	5760	0
648	20240228	104500	16831670	5760	5760	5760	5760	0
649	20240228	104400	16831670	5760	5760	5760	5760	2
650	20240228	104300	16820150	5760	5760	5760	5760	6
651	20240228	104200	16785590	5750	5750	5750	5750	1
652	20240228	104100	16779840	5760	5760	5760	5760	0
653	20240228	104000	16779840	5760	5760	5760	5760	6
654	20240228	103900	16745280	5750	5750	5750	5750	0
655	20240228	103800	16745280	5750	5750	5750	5750	0
656	20240228	103700	16745280	5750	5750	5750	5750	0
657	20240228	103600	16745280	5750	5740	5750	5740	122
658	20240228	103500	16043930	5740	5750	5750	5740	347
659	20240228	103400	14048820	5760	5760	5760	5760	62
660	20240228	103300	13691700	5760	5760	5760	5760	6
661	20240228	103200	13657140	5760	5760	5760	5760	0
662	20240228	103100	13657140	5760	5760	5760	5760	0
663	20240228	103000	13657140	5760	5760	5760	5760	6
664	20240228	102900	13622580	5750	5750	5750	5750	1
665	20240228	102800	13616830	5750	5760	5760	5750	17
666	20240228	102700	13518920	5760	5760	5760	5760	16
667	20240228	102600	13426760	5750	5750	5750	5750	0
668	20240228	102500	13426760	5750	5760	5760	5750	7
669	20240228	102400	13386450	5750	5750	5750	5750	8
670	20240228	102300	13340450	5750	5750	5760	5750	14
671	20240228	102200	13259890	5760	5760	5760	5750	209
672	20240228	102100	12056120	5750	5750	5750	5750	2
673	20240228	102000	12044620	5760	5750	5760	5750	8
674	20240228	101900	11998560	5750	5750	5760	5750	57
675	20240228	101800	11670620	5760	5760	5760	5760	6
676	20240228	101700	11636060	5760	5760	5760	5760	20
677	20240228	101600	11520860	5760	5760	5760	5760	0
678	20240228	101500	11520860	5760	5760	5760	5760	6
679	20240228	101400	11486300	5760	5760	5760	5760	0
680	20240228	101300	11486300	5760	5760	5760	5760	0
681	20240228	101200	11486300	5760	5760	5760	5760	0
682	20240228	101100	11486300	5760	5760	5760	5760	6
683	20240228	101000	11451740	5750	5750	5750	5750	0
684	20240228	100900	11451740	5750	5760	5760	5750	7
685	20240228	100800	11411430	5760	5760	5760	5760	13
686	20240228	100700	11336550	5750	5760	5760	5750	22
687	20240228	100600	11209860	5750	5760	5760	5750	19
688	20240228	100500	11100480	5760	5750	5760	5750	18
689	20240228	100400	10996920	5750	5750	5750	5750	15
690	20240228	100300	10910670	5750	5760	5760	5750	328
691	20240228	100200	9021540	5760	5760	5760	5760	98
692	20240228	100100	8457060	5760	5760	5760	5760	14
693	20240228	100000	8376420	5760	5760	5760	5760	0
694	20240228	095900	8376420	5760	5760	5760	5760	19
695	20240228	095800	8266980	5750	5750	5750	5750	143
696	20240228	095700	7444730	5750	5750	5750	5750	20
697	20240228	095600	7329730	5740	5740	5740	5740	200
698	20240228	095500	6181730	5740	5740	5740	5740	284
699	20240228	095400	4551570	5740	5740	5740	5740	7
700	20240228	095300	4511390	5740	5740	5740	5740	0
701	20240228	095200	4511390	5740	5740	5740	5740	0
702	20240228	095100	4511390	5740	5740	5740	5740	0
703	20240228	095000	4511390	5740	5740	5740	5740	5
704	20240228	094900	4482690	5740	5730	5740	5730	17
705	20240228	094800	4385270	5740	5740	5740	5740	0
706	20240228	094700	4385270	5740	5740	5740	5740	0
707	20240228	094600	4385270	5740	5740	5740	5740	0
708	20240228	094500	4385270	5740	5740	5740	5740	0
709	20240228	094400	4385270	5740	5740	5740	5740	9
710	20240228	094300	4333610	5740	5740	5740	5740	0
711	20240228	094200	4333610	5740	5740	5740	5740	0
712	20240228	094100	4333610	5740	5740	5740	5740	0
713	20240228	094000	4333610	5740	5730	5740	5720	182
714	20240228	093900	3292030	5750	5750	5750	5750	0
715	20240228	093800	3292030	5750	5750	5750	5750	0
716	20240228	093700	3292030	5750	5750	5750	5750	0
717	20240228	093600	3292030	5750	5750	5750	5750	0
718	20240228	093500	3292030	5750	5750	5750	5750	0
719	20240228	093400	3292030	5750	5750	5750	5750	1
720	20240228	093300	3286280	5740	5740	5740	5740	0
721	20240228	093200	3286280	5740	5740	5740	5740	1
722	20240228	093100	3280540	5750	5750	5750	5750	2
723	20240228	093000	3269040	5720	5720	5720	5720	0
724	20240228	092900	3269040	5720	5720	5720	5720	0
725	20240228	092800	3269040	5720	5720	5720	5720	0
726	20240228	092700	3269040	5720	5720	5720	5720	0
727	20240228	092600	3269040	5720	5720	5720	5720	173
728	20240228	092500	2279480	5710	5710	5710	5710	0
729	20240228	092400	2279480	5710	5710	5710	5710	1
730	20240228	092300	2273770	5710	5720	5720	5710	10
731	20240228	092200	2216580	5720	5720	5720	5720	18
732	20240228	092100	2113620	5720	5720	5720	5720	1
733	20240228	092000	2107900	5720	5720	5720	5720	0
734	20240228	091900	2107900	5720	5730	5730	5720	229
735	20240228	091800	797240	5760	5760	5760	5760	0
736	20240228	091700	797240	5760	5760	5760	5760	0
737	20240228	091600	797240	5760	5760	5760	5760	0
738	20240228	091500	797240	5760	5760	5760	5760	0
739	20240228	091400	797240	5760	5760	5760	5760	0
740	20240228	091300	797240	5760	5760	5760	5760	0
741	20240228	091200	797240	5760	5760	5760	5760	0
742	20240228	091100	797240	5760	5760	5760	5760	2
743	20240228	091000	785720	5760	5760	5760	5760	0
744	20240228	090900	785720	5760	5760	5760	5760	3
745	20240228	090800	768440	5770	5770	5770	5770	0
746	20240228	090700	768440	5770	5770	5770	5770	0
747	20240228	090600	768440	5770	5770	5770	5770	0
748	20240228	090500	768440	5770	5770	5770	5770	0
749	20240228	090400	768440	5770	5770	5770	5770	0
750	20240228	090300	768440	5770	5720	5770	5720	5
751	20240228	090200	739660	5720	5710	5720	5710	51
752	20240228	090100	448440	5740	5750	5750	5740	77
753	20240228	090000	5750	5750	5750	5750	5750	1