KissMeData/143160/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202100	468734040	19700	19700	19700	19700	1127
3	20240228	202000	468734040	19700	19700	19700	19700	0
4	20240228	201900	468734040	19700	19700	19700	19700	0
5	20240228	201800	468734040	19700	19700	19700	19700	0
6	20240228	201700	468734040	19700	19700	19700	19700	0
7	20240228	201600	468734040	19700	19700	19700	19700	0
8	20240228	201500	468734040	19700	19700	19700	19700	0
9	20240228	201400	468734040	19700	19700	19700	19700	0
10	20240228	201300	468734040	19700	19700	19700	19700	0
11	20240228	201200	468734040	19700	19700	19700	19700	0
12	20240228	201100	468734040	19700	19700	19700	19700	0
13	20240228	201000	468734040	19700	19700	19700	19700	0
14	20240228	200900	468734040	19700	19700	19700	19700	0
15	20240228	200800	468734040	19700	19700	19700	19700	0
16	20240228	200700	468734040	19700	19700	19700	19700	0
17	20240228	200600	468734040	19700	19700	19700	19700	0
18	20240228	200500	468734040	19700	19700	19700	19700	0
19	20240228	200400	468734040	19700	19700	19700	19700	0
20	20240228	200300	468734040	19700	19700	19700	19700	0
21	20240228	200200	468734040	19700	19700	19700	19700	0
22	20240228	200100	468734040	19700	19700	19700	19700	0
23	20240228	200000	468734040	19700	19700	19700	19700	0
24	20240228	195900	468734040	19700	19700	19700	19700	0
25	20240228	195800	468734040	19700	19700	19700	19700	0
26	20240228	195700	468734040	19700	19700	19700	19700	0
27	20240228	195600	468734040	19700	19700	19700	19700	0
28	20240228	195500	468734040	19700	19700	19700	19700	0
29	20240228	195400	468734040	19700	19700	19700	19700	0
30	20240228	195300	468734040	19700	19700	19700	19700	0
31	20240228	195200	468734040	19700	19700	19700	19700	0
32	20240228	195100	468734040	19700	19700	19700	19700	1127
33	20240228	195000	468734040	19700	19700	19700	19700	0
34	20240228	194900	468734040	19700	19700	19700	19700	0
35	20240228	194800	468734040	19700	19700	19700	19700	0
36	20240228	194700	468734040	19700	19700	19700	19700	0
37	20240228	194600	468734040	19700	19700	19700	19700	0
38	20240228	194500	468734040	19700	19700	19700	19700	0
39	20240228	194400	468734040	19700	19700	19700	19700	0
40	20240228	194300	468734040	19700	19700	19700	19700	0
41	20240228	194200	468734040	19700	19700	19700	19700	0
42	20240228	194100	468734040	19700	19700	19700	19700	0
43	20240228	194000	468734040	19700	19700	19700	19700	0
44	20240228	193900	468734040	19700	19700	19700	19700	0
45	20240228	193800	468734040	19700	19700	19700	19700	0
46	20240228	193700	468734040	19700	19700	19700	19700	0
47	20240228	193600	468734040	19700	19700	19700	19700	0
48	20240228	193500	468734040	19700	19700	19700	19700	0
49	20240228	193400	468734040	19700	19700	19700	19700	0
50	20240228	193300	468734040	19700	19700	19700	19700	0
51	20240228	193200	468734040	19700	19700	19700	19700	0
52	20240228	193100	468734040	19700	19700	19700	19700	0
53	20240228	193000	468734040	19700	19700	19700	19700	0
54	20240228	192900	468734040	19700	19700	19700	19700	0
55	20240228	192800	468734040	19700	19700	19700	19700	0
56	20240228	192700	468734040	19700	19700	19700	19700	0
57	20240228	192600	468734040	19700	19700	19700	19700	0
58	20240228	192500	468734040	19700	19700	19700	19700	0
59	20240228	192400	468734040	19700	19700	19700	19700	0
60	20240228	192300	468734040	19700	19700	19700	19700	0
61	20240228	192200	468734040	19700	19700	19700	19700	0
62	20240228	192100	468734040	19700	19700	19700	19700	1127
63	20240228	192000	468734040	19700	19700	19700	19700	0
64	20240228	191900	468734040	19700	19700	19700	19700	0
65	20240228	191800	468734040	19700	19700	19700	19700	0
66	20240228	191700	468734040	19700	19700	19700	19700	0
67	20240228	191600	468734040	19700	19700	19700	19700	0
68	20240228	191500	468734040	19700	19700	19700	19700	0
69	20240228	191400	468734040	19700	19700	19700	19700	0
70	20240228	191300	468734040	19700	19700	19700	19700	0
71	20240228	191200	468734040	19700	19700	19700	19700	0
72	20240228	191100	468734040	19700	19700	19700	19700	0
73	20240228	191000	468734040	19700	19700	19700	19700	0
74	20240228	190900	468734040	19700	19700	19700	19700	0
75	20240228	190800	468734040	19700	19700	19700	19700	0
76	20240228	190700	468734040	19700	19700	19700	19700	0
77	20240228	190600	468734040	19700	19700	19700	19700	0
78	20240228	190500	468734040	19700	19700	19700	19700	0
79	20240228	190400	468734040	19700	19700	19700	19700	0
80	20240228	190300	468734040	19700	19700	19700	19700	0
81	20240228	190200	468734040	19700	19700	19700	19700	0
82	20240228	190100	468734040	19700	19700	19700	19700	0
83	20240228	190000	468734040	19700	19700	19700	19700	0
84	20240228	185900	468734040	19700	19700	19700	19700	0
85	20240228	185800	468734040	19700	19700	19700	19700	0
86	20240228	185700	468734040	19700	19700	19700	19700	0
87	20240228	185600	468734040	19700	19700	19700	19700	0
88	20240228	185500	468734040	19700	19700	19700	19700	0
89	20240228	185400	468734040	19700	19700	19700	19700	0
90	20240228	185300	468734040	19700	19700	19700	19700	0
91	20240228	185200	468734040	19700	19700	19700	19700	0
92	20240228	185100	468734040	19700	19700	19700	19700	1127
93	20240228	185000	468734040	19700	19700	19700	19700	0
94	20240228	184900	468734040	19700	19700	19700	19700	0
95	20240228	184800	468734040	19700	19700	19700	19700	0
96	20240228	184700	468734040	19700	19700	19700	19700	0
97	20240228	184600	468734040	19700	19700	19700	19700	0
98	20240228	184500	468734040	19700	19700	19700	19700	0
99	20240228	184400	468734040	19700	19700	19700	19700	0
100	20240228	184300	468734040	19700	19700	19700	19700	0
101	20240228	184200	468734040	19700	19700	19700	19700	0
102	20240228	184100	468734040	19700	19700	19700	19700	0
103	20240228	184000	468734040	19700	19700	19700	19700	0
104	20240228	183900	468734040	19700	19700	19700	19700	0
105	20240228	183800	468734040	19700	19700	19700	19700	0
106	20240228	183700	468734040	19700	19700	19700	19700	0
107	20240228	183600	468734040	19700	19700	19700	19700	0
108	20240228	183500	468734040	19700	19700	19700	19700	0
109	20240228	183400	468734040	19700	19700	19700	19700	0
110	20240228	183300	468734040	19700	19700	19700	19700	0
111	20240228	183200	468734040	19700	19700	19700	19700	0
112	20240228	183100	468734040	19700	19700	19700	19700	0
113	20240228	183000	468734040	19700	19700	19700	19700	0
114	20240228	182900	468734040	19700	19700	19700	19700	0
115	20240228	182800	468734040	19700	19700	19700	19700	0
116	20240228	182700	468734040	19700	19700	19700	19700	0
117	20240228	182600	468734040	19700	19700	19700	19700	0
118	20240228	182500	468734040	19700	19700	19700	19700	0
119	20240228	182400	468734040	19700	19700	19700	19700	0
120	20240228	182300	468734040	19700	19700	19700	19700	0
121	20240228	182200	468734040	19700	19700	19700	19700	0
122	20240228	182100	468734040	19700	19700	19700	19700	1127
123	20240228	182000	468734040	19700	19700	19700	19700	0
124	20240228	181900	468734040	19700	19700	19700	19700	0
125	20240228	181800	468734040	19700	19700	19700	19700	0
126	20240228	181700	468734040	19700	19700	19700	19700	0
127	20240228	181600	468734040	19700	19700	19700	19700	0
128	20240228	181500	468734040	19700	19700	19700	19700	0
129	20240228	181400	468734040	19700	19700	19700	19700	0
130	20240228	181300	468734040	19700	19700	19700	19700	0
131	20240228	181200	468734040	19700	19700	19700	19700	0
132	20240228	181100	468734040	19700	19700	19700	19700	0
133	20240228	181000	468734040	19700	19700	19700	19700	0
134	20240228	180900	468734040	19700	19700	19700	19700	0
135	20240228	180800	468734040	19700	19700	19700	19700	0
136	20240228	180700	468734040	19700	19700	19700	19700	0
137	20240228	180600	468734040	19700	19700	19700	19700	0
138	20240228	180500	468734040	19700	19700	19700	19700	0
139	20240228	180400	468734040	19700	19700	19700	19700	0
140	20240228	180300	468734040	19700	19700	19700	19700	0
141	20240228	180200	468734040	19700	19700	19700	19700	0
142	20240228	180100	468734040	19700	19700	19700	19700	0
143	20240228	180000	468734040	19700	19700	19700	19700	0
144	20240228	175900	468734040	19700	19700	19700	19700	0
145	20240228	175800	468734040	19700	19700	19700	19700	0
146	20240228	175700	468734040	19700	19700	19700	19700	0
147	20240228	175600	468734040	19700	19700	19700	19700	0
148	20240228	175500	468734040	19700	19700	19700	19700	0
149	20240228	175400	468734040	19700	19700	19700	19700	0
150	20240228	175300	468734040	19700	19700	19700	19700	0
151	20240228	175200	468734040	19700	19700	19700	19700	0
152	20240228	175100	468734040	19700	19700	19700	19700	1127
153	20240228	175000	468734040	19700	19700	19700	19700	0
154	20240228	174900	468734040	19700	19700	19700	19700	0
155	20240228	174800	468734040	19700	19700	19700	19700	0
156	20240228	174700	468734040	19700	19700	19700	19700	0
157	20240228	174600	468734040	19700	19700	19700	19700	0
158	20240228	174500	468734040	19700	19700	19700	19700	0
159	20240228	174400	468734040	19700	19700	19700	19700	0
160	20240228	174300	468734040	19700	19700	19700	19700	0
161	20240228	174200	468734040	19700	19700	19700	19700	0
162	20240228	174100	468734040	19700	19700	19700	19700	0
163	20240228	174000	468734040	19700	19700	19700	19700	0
164	20240228	173900	468734040	19700	19700	19700	19700	0
165	20240228	173800	468734040	19700	19700	19700	19700	0
166	20240228	173700	468734040	19700	19700	19700	19700	0
167	20240228	173600	468734040	19700	19700	19700	19700	0
168	20240228	173500	468734040	19700	19700	19700	19700	0
169	20240228	173400	468734040	19700	19700	19700	19700	0
170	20240228	173300	468734040	19700	19700	19700	19700	0
171	20240228	173200	468734040	19700	19700	19700	19700	0
172	20240228	173100	468734040	19700	19700	19700	19700	0
173	20240228	173000	468734040	19700	19700	19700	19700	0
174	20240228	172900	468734040	19700	19700	19700	19700	0
175	20240228	172800	468734040	19700	19700	19700	19700	0
176	20240228	172700	468734040	19700	19700	19700	19700	0
177	20240228	172600	468734040	19700	19700	19700	19700	0
178	20240228	172500	468734040	19700	19700	19700	19700	0
179	20240228	172400	468734040	19700	19700	19700	19700	0
180	20240228	172300	468734040	19700	19700	19700	19700	0
181	20240228	172200	468734040	19700	19700	19700	19700	0
182	20240228	172100	468734040	19700	19700	19700	19700	1127
183	20240228	172000	468734040	19700	19700	19700	19700	0
184	20240228	171900	468734040	19700	19700	19700	19700	0
185	20240228	171800	468734040	19700	19700	19700	19700	0
186	20240228	171700	468734040	19700	19700	19700	19700	0
187	20240228	171600	468734040	19700	19700	19700	19700	0
188	20240228	171500	468734040	19700	19700	19700	19700	0
189	20240228	171400	468734040	19700	19700	19700	19700	0
190	20240228	171300	468734040	19700	19700	19700	19700	0
191	20240228	171200	468734040	19700	19700	19700	19700	0
192	20240228	171100	468734040	19700	19700	19700	19700	0
193	20240228	171000	468734040	19700	19700	19700	19700	0
194	20240228	170900	468734040	19700	19700	19700	19700	0
195	20240228	170800	468734040	19700	19700	19700	19700	0
196	20240228	170700	468734040	19700	19700	19700	19700	0
197	20240228	170600	468734040	19700	19700	19700	19700	0
198	20240228	170500	468734040	19700	19700	19700	19700	0
199	20240228	170400	468734040	19700	19700	19700	19700	0
200	20240228	170300	468734040	19700	19700	19700	19700	0
201	20240228	170200	468734040	19700	19700	19700	19700	0
202	20240228	170100	468734040	19700	19700	19700	19700	0
203	20240228	170000	468734040	19700	19700	19700	19700	0
204	20240228	165900	468734040	19700	19700	19700	19700	0
205	20240228	165800	468734040	19700	19700	19700	19700	0
206	20240228	165700	468734040	19700	19700	19700	19700	0
207	20240228	165600	468734040	19700	19700	19700	19700	0
208	20240228	165500	468734040	19700	19700	19700	19700	0
209	20240228	165400	468734040	19700	19700	19700	19700	0
210	20240228	165300	468734040	19700	19700	19700	19700	0
211	20240228	165200	468734040	19700	19700	19700	19700	0
212	20240228	165100	468734040	19700	19700	19700	19700	1127
213	20240228	165000	468734040	19700	19700	19700	19700	0
214	20240228	164900	468734040	19700	19700	19700	19700	0
215	20240228	164800	468734040	19700	19700	19700	19700	0
216	20240228	164700	468734040	19700	19700	19700	19700	0
217	20240228	164600	468734040	19700	19700	19700	19700	0
218	20240228	164500	468734040	19700	19700	19700	19700	0
219	20240228	164400	468734040	19700	19700	19700	19700	0
220	20240228	164300	468734040	19700	19700	19700	19700	0
221	20240228	164200	468734040	19700	19700	19700	19700	0
222	20240228	164100	468734040	19700	19700	19700	19700	0
223	20240228	164000	468734040	19700	19700	19700	19700	0
224	20240228	163900	468734040	19700	19700	19700	19700	0
225	20240228	163800	468734040	19700	19700	19700	19700	0
226	20240228	163700	468734040	19700	19700	19700	19700	0
227	20240228	163600	468734040	19700	19700	19700	19700	0
228	20240228	163500	468734040	19700	19700	19700	19700	0
229	20240228	163400	468734040	19700	19700	19700	19700	0
230	20240228	163300	468734040	19700	19700	19700	19700	0
231	20240228	163200	468734040	19700	19700	19700	19700	0
232	20240228	163100	468734040	19700	19700	19700	19700	0
233	20240228	163000	468734040	19700	19700	19700	19700	0
234	20240228	162900	468734040	19700	19700	19700	19700	0
235	20240228	162800	468734040	19700	19700	19700	19700	0
236	20240228	162700	468734040	19700	19700	19700	19700	0
237	20240228	162600	468734040	19700	19700	19700	19700	0
238	20240228	162500	468734040	19700	19700	19700	19700	0
239	20240228	162400	468734040	19700	19700	19700	19700	0
240	20240228	162300	468734040	19700	19700	19700	19700	0
241	20240228	162200	468734040	19700	19700	19700	19700	0
242	20240228	162100	468734040	19700	19700	19700	19700	1127
243	20240228	162000	468734040	19700	19700	19700	19700	0
244	20240228	161900	468734040	19700	19700	19700	19700	0
245	20240228	161800	468734040	19700	19700	19700	19700	0
246	20240228	161700	468734040	19700	19700	19700	19700	0
247	20240228	161600	468734040	19700	19700	19700	19700	0
248	20240228	161500	468734040	19700	19700	19700	19700	0
249	20240228	161400	468734040	19700	19700	19700	19700	0
250	20240228	161300	468734040	19700	19700	19700	19700	0
251	20240228	161200	468734040	19700	19700	19700	19700	0
252	20240228	161100	468734040	19700	19700	19700	19700	0
253	20240228	161000	468734040	19700	19700	19700	19700	0
254	20240228	160900	468734040	19700	19700	19700	19700	0
255	20240228	160800	468734040	19700	19700	19700	19700	0
256	20240228	160700	468734040	19700	19700	19700	19700	0
257	20240228	160600	468734040	19700	19700	19700	19700	0
258	20240228	160500	468734040	19700	19700	19700	19700	0
259	20240228	160400	468734040	19700	19700	19700	19700	0
260	20240228	160300	468734040	19700	19700	19700	19700	0
261	20240228	160200	468734040	19700	19700	19700	19700	0
262	20240228	160100	468734040	19700	19700	19700	19700	0
263	20240228	160000	468734040	19700	19700	19700	19700	0
264	20240228	155900	468734040	19700	19700	19700	19700	0
265	20240228	155800	468734040	19700	19700	19700	19700	0
266	20240228	155700	468734040	19700	19700	19700	19700	0
267	20240228	155600	468734040	19700	19700	19700	19700	0
268	20240228	155500	468734040	19700	19700	19700	19700	0
269	20240228	155400	468734040	19700	19700	19700	19700	0
270	20240228	155300	468734040	19700	19700	19700	19700	0
271	20240228	155200	468734040	19700	19700	19700	19700	0
272	20240228	155100	468734040	19700	19700	19700	19700	1127
273	20240228	155000	468734040	19700	19700	19700	19700	0
274	20240228	154900	468734040	19700	19700	19700	19700	0
275	20240228	154800	468734040	19700	19700	19700	19700	0
276	20240228	154700	468734040	19700	19700	19700	19700	0
277	20240228	154600	468734040	19700	19700	19700	19700	0
278	20240228	154500	468734040	19700	19700	19700	19700	0
279	20240228	154400	468734040	19700	19700	19700	19700	0
280	20240228	154300	468734040	19700	19700	19700	19700	0
281	20240228	154200	468734040	19700	19700	19700	19700	0
282	20240228	154100	468734040	19700	19700	19700	19700	0
283	20240228	154000	468734040	19700	19700	19700	19700	0
284	20240228	153900	468734040	19700	19700	19700	19700	0
285	20240228	153800	468734040	19700	19700	19700	19700	0
286	20240228	153700	468734040	19700	19700	19700	19700	0
287	20240228	153600	468734040	19700	19700	19700	19700	0
288	20240228	153500	468734040	19700	19700	19700	19700	0
289	20240228	153400	468734040	19700	19700	19700	19700	0
290	20240228	153300	468734040	19700	19700	19700	19700	0
291	20240228	153200	468734040	19700	19700	19700	19700	0
292	20240228	153100	468734040	19700	19700	19700	19700	0
293	20240228	153000	468734040	19700	19700	19700	19700	1127
294	20240228	152900	446532140	19610	19610	19610	19610	0
295	20240228	152800	446532140	19610	19610	19610	19610	0
296	20240228	152700	446532140	19610	19610	19610	19610	0
297	20240228	152600	446532140	19610	19610	19610	19610	0
298	20240228	152500	446532140	19610	19610	19610	19610	0
299	20240228	152400	446532140	19610	19610	19610	19610	0
300	20240228	152300	446532140	19610	19610	19610	19610	0
301	20240228	152200	446532140	19610	19610	19610	19610	0
302	20240228	152100	446532140	19610	19610	19610	19610	0
303	20240228	152000	446532140	19610	19610	19610	19610	0
304	20240228	151900	446532140	19610	19650	19700	19610	359
305	20240228	151800	439471150	19650	19660	19660	19650	3
306	20240228	151700	439412180	19660	19660	19660	19660	3
307	20240228	151600	439353200	19660	19660	19660	19660	0
308	20240228	151500	439353200	19660	19660	19660	19660	13
309	20240228	151400	439097620	19660	19660	19660	19660	8
310	20240228	151300	438940340	19660	19660	19660	19660	0
311	20240228	151200	438940340	19660	19640	19660	19640	9
312	20240228	151100	438763500	19640	19640	19640	19640	6
313	20240228	151000	438645660	19600	19600	19600	19600	1
314	20240228	150900	438626060	19600	19610	19610	19600	100
315	20240228	150800	436665610	19610	19640	19640	19610	144
316	20240228	150700	433841050	19690	19690	19690	19690	0
317	20240228	150600	433841050	19690	19690	19690	19690	0
318	20240228	150500	433841050	19690	19690	19690	19690	101
319	20240228	150400	431852360	19690	19680	19690	19680	2
320	20240228	150300	431812990	19700	19700	19700	19700	0
321	20240228	150200	431812990	19700	19700	19700	19700	0
322	20240228	150100	431812990	19700	19700	19700	19700	0
323	20240228	150000	431812990	19700	19630	19700	19630	3
324	20240228	145900	431753960	19650	19660	19660	19650	19
325	20240228	145800	431380570	19670	19670	19670	19670	3
326	20240228	145700	431321560	19710	19710	19710	19710	0
327	20240228	145600	431321560	19710	19710	19710	19710	0
328	20240228	145500	431321560	19710	19710	19710	19710	808
329	20240228	145400	415395880	19710	19700	19710	19700	852
330	20240228	145300	398611460	19710	19710	19710	19710	0
331	20240228	145200	398611460	19710	19710	19710	19710	0
332	20240228	145100	398611460	19710	19710	19710	19710	0
333	20240228	145000	398611460	19710	19680	19710	19680	100
334	20240228	144900	396641890	19680	19680	19680	19680	1
335	20240228	144800	396622210	19690	19690	19690	19690	0
336	20240228	144700	396622210	19690	19690	19690	19690	0
337	20240228	144600	396622210	19690	19690	19690	19690	0
338	20240228	144500	396622210	19690	19690	19690	19690	10
339	20240228	144400	396425310	19700	19700	19700	19700	0
340	20240228	144300	396425310	19700	19700	19700	19700	0
341	20240228	144200	396425310	19700	19630	19700	19630	31
342	20240228	144100	395816100	19630	19620	19630	19620	102
343	20240228	144000	393813850	19610	19610	19610	19610	24
344	20240228	143900	393343210	19600	19600	19600	19600	30
345	20240228	143800	392755210	19610	19610	19610	19610	1
346	20240228	143700	392735600	19610	19610	19610	19610	5
347	20240228	143600	392637550	19630	19630	19630	19630	0
348	20240228	143500	392637550	19630	19630	19630	19630	0
349	20240228	143400	392637550	19630	19630	19630	19630	0
350	20240228	143300	392637550	19630	19630	19630	19630	0
351	20240228	143200	392637550	19630	19630	19630	19630	3
352	20240228	143100	392578660	19610	19610	19610	19610	0
353	20240228	143000	392578660	19610	19610	19610	19610	0
354	20240228	142900	392578660	19610	19610	19610	19610	0
355	20240228	142800	392578660	19610	19610	19610	19610	0
356	20240228	142700	392578660	19610	19610	19610	19610	100
357	20240228	142600	390617660	19610	19630	19630	19610	385
358	20240228	142500	383064930	19640	19640	19640	19640	0
359	20240228	142400	383064930	19640	19670	19670	19640	161
360	20240228	142300	379902860	19650	19650	19650	19650	9
361	20240228	142200	379726010	19670	19670	19670	19670	0
362	20240228	142100	379726010	19670	19670	19670	19670	0
363	20240228	142000	379726010	19670	19670	19670	19670	4
364	20240228	141900	379647330	19650	19650	19650	19650	197
365	20240228	141800	375776280	19660	19660	19660	19660	1
366	20240228	141700	375756620	19660	19660	19660	19660	0
367	20240228	141600	375756620	19660	19660	19660	19660	0
368	20240228	141500	375756620	19660	19660	19660	19660	0
369	20240228	141400	375756620	19660	19660	19660	19660	0
370	20240228	141300	375756620	19660	19660	19660	19660	0
371	20240228	141200	375756620	19660	19660	19660	19660	0
372	20240228	141100	375756620	19660	19660	19660	19660	0
373	20240228	141000	375756620	19660	19660	19660	19660	30
374	20240228	140900	375166820	19660	19660	19660	19660	5
375	20240228	140800	375068520	19660	19660	19660	19660	11
376	20240228	140700	374852260	19660	19660	19660	19660	4
377	20240228	140600	374773620	19690	19690	19690	19690	0
378	20240228	140500	374773620	19690	19690	19690	19690	1
379	20240228	140400	374753930	19710	19710	19710	19710	0
380	20240228	140300	374753930	19710	19710	19710	19710	5
381	20240228	140200	374655380	19710	19710	19710	19710	28
382	20240228	140100	374103500	19700	19700	19700	19700	0
383	20240228	140000	374103500	19700	19700	19700	19700	0
384	20240228	135900	374103500	19700	19720	19720	19700	145
385	20240228	135800	371246960	19700	19700	19700	19700	0
386	20240228	135700	371246960	19700	19700	19700	19700	349
387	20240228	135600	364371660	19700	19700	19700	19700	0
388	20240228	135500	364371660	19700	19700	19700	19700	0
389	20240228	135400	364371660	19700	19690	19700	19690	25
390	20240228	135300	363879390	19660	19660	19660	19660	0
391	20240228	135200	363879390	19660	19660	19660	19660	0
392	20240228	135100	363879390	19660	19660	19660	19660	4
393	20240228	135000	363800750	19690	19690	19690	19690	0
394	20240228	134900	363800750	19690	19690	19690	19690	0
395	20240228	134800	363800750	19690	19690	19690	19690	0
396	20240228	134700	363800750	19690	19690	19690	19690	0
397	20240228	134600	363800750	19690	19690	19690	19690	0
398	20240228	134500	363800750	19690	19690	19690	19690	0
399	20240228	134400	363800750	19690	19690	19690	19690	0
400	20240228	134300	363800750	19690	19690	19690	19690	0
401	20240228	134200	363800750	19690	19690	19690	19690	0
402	20240228	134100	363800750	19690	19690	19690	19690	0
403	20240228	134000	363800750	19690	19670	19690	19670	150
404	20240228	133900	360847540	19690	19690	19690	19690	0
405	20240228	133800	360847540	19690	19670	19690	19670	3
406	20240228	133700	360788490	19680	19680	19680	19680	127
407	20240228	133600	358289130	19680	19680	19680	19680	0
408	20240228	133500	358289130	19680	19680	19680	19680	11
409	20240228	133400	358072650	19670	19670	19670	19670	6
410	20240228	133300	357954630	19670	19670	19670	19670	0
411	20240228	133200	357954630	19670	19670	19670	19670	0
412	20240228	133100	357954630	19670	19670	19670	19670	52
413	20240228	133000	356931790	19650	19650	19650	19650	0
414	20240228	132900	356931790	19650	19650	19650	19650	0
415	20240228	132800	356931790	19650	19650	19650	19650	287
416	20240228	132700	351292240	19650	19650	19650	19650	0
417	20240228	132600	351292240	19650	19650	19650	19650	0
418	20240228	132500	351292240	19650	19650	19650	19650	0
419	20240228	132400	351292240	19650	19650	19650	19650	0
420	20240228	132300	351292240	19650	19650	19650	19650	31
421	20240228	132200	350683090	19650	19650	19650	19650	0
422	20240228	132100	350683090	19650	19650	19650	19650	0
423	20240228	132000	350683090	19650	19650	19650	19650	0
424	20240228	131900	350683090	19650	19650	19650	19650	0
425	20240228	131800	350683090	19650	19650	19650	19650	0
426	20240228	131700	350683090	19650	19650	19650	19650	0
427	20240228	131600	350683090	19650	19660	19660	19650	55
428	20240228	131500	349602330	19660	19670	19670	19660	233
429	20240228	131400	345019450	19700	19670	19700	19670	23
430	20240228	131300	344566980	19700	19700	19700	19700	0
431	20240228	131200	344566980	19700	19680	19700	19680	519
432	20240228	131100	334353020	19690	19700	19700	19690	641
433	20240228	131000	321726590	19720	19720	19720	19720	1
434	20240228	130900	321706870	19720	19720	19720	19720	0
435	20240228	130800	321706870	19720	19720	19720	19720	0
436	20240228	130700	321706870	19720	19720	19730	19720	1543
437	20240228	130600	291278410	19720	19720	19720	19720	64
438	20240228	130500	290016330	19720	19720	19720	19720	20
439	20240228	130400	289621930	19720	19720	19720	19720	0
440	20240228	130300	289621930	19720	19720	19730	19720	2900
441	20240228	130200	232433910	19730	19730	19730	19730	1
442	20240228	130100	232414180	19730	19730	19730	19730	0
443	20240228	130000	232414180	19730	19730	19730	19730	1
444	20240228	125900	232394450	19740	19740	19740	19740	0
445	20240228	125800	232394450	19740	19740	19740	19740	0
446	20240228	125700	232394450	19740	19740	19740	19740	0
447	20240228	125600	232394450	19740	19740	19740	19740	0
448	20240228	125500	232394450	19740	19720	19740	19720	304
449	20240228	125400	226399270	19710	19710	19710	19710	0
450	20240228	125300	226399270	19710	19710	19710	19710	0
451	20240228	125200	226399270	19710	19710	19710	19710	0
452	20240228	125100	226399270	19710	19710	19710	19710	0
453	20240228	125000	226399270	19710	19710	19710	19710	0
454	20240228	124900	226399270	19710	19710	19710	19710	1
455	20240228	124800	226379560	19720	19720	19720	19720	0
456	20240228	124700	226379560	19720	19720	19720	19720	3
457	20240228	124600	226320400	19710	19710	19710	19710	0
458	20240228	124500	226320400	19710	19710	19710	19710	11
459	20240228	124400	226103590	19700	19700	19700	19700	0
460	20240228	124300	226103590	19700	19700	19700	19700	0
461	20240228	124200	226103590	19700	19700	19700	19700	0
462	20240228	124100	226103590	19700	19700	19700	19700	0
463	20240228	124000	226103590	19700	19700	19700	19700	0
464	20240228	123900	226103590	19700	19700	19700	19700	1
465	20240228	123800	226083890	19700	19700	19700	19700	0
466	20240228	123700	226083890	19700	19700	19700	19700	0
467	20240228	123600	226083890	19700	19700	19700	19700	0
468	20240228	123500	226083890	19700	19700	19700	19700	0
469	20240228	123400	226083890	19700	19700	19700	19700	2
470	20240228	123300	226044490	19710	19710	19710	19710	0
471	20240228	123200	226044490	19710	19710	19710	19710	0
472	20240228	123100	226044490	19710	19710	19710	19710	0
473	20240228	123000	226044490	19710	19710	19710	19710	0
474	20240228	122900	226044490	19710	19710	19710	19710	0
475	20240228	122800	226044490	19710	19710	19710	19710	0
476	20240228	122700	226044490	19710	19710	19710	19710	6
477	20240228	122600	225926230	19700	19710	19710	19700	40
478	20240228	122500	225138030	19700	19700	19700	19700	50
479	20240228	122400	224153030	19700	19700	19700	19700	0
480	20240228	122300	224153030	19700	19700	19700	19700	5
481	20240228	122200	224054530	19700	19700	19700	19700	0
482	20240228	122100	224054530	19700	19700	19700	19700	0
483	20240228	122000	224054530	19700	19700	19700	19700	1
484	20240228	121900	224034830	19690	19690	19690	19690	0
485	20240228	121800	224034830	19690	19690	19690	19690	0
486	20240228	121700	224034830	19690	19690	19690	19690	0
487	20240228	121600	224034830	19690	19690	19690	19690	0
488	20240228	121500	224034830	19690	19690	19690	19690	0
489	20240228	121400	224034830	19690	19690	19690	19690	2
490	20240228	121300	223995450	19690	19690	19690	19690	8
491	20240228	121200	223837930	19690	19690	19690	19690	0
492	20240228	121100	223837930	19690	19690	19690	19690	0
493	20240228	121000	223837930	19690	19690	19690	19690	0
494	20240228	120900	223837930	19690	19690	19690	19690	0
495	20240228	120800	223837930	19690	19690	19690	19690	1
496	20240228	120700	223818240	19690	19690	19690	19690	1
497	20240228	120600	223798550	19680	19680	19680	19680	4
498	20240228	120500	223719830	19660	19660	19660	19660	0
499	20240228	120400	223719830	19660	19660	19660	19660	0
500	20240228	120300	223719830	19660	19660	19660	19660	0
501	20240228	120200	223719830	19660	19660	19660	19660	237
502	20240228	120100	219060410	19650	19690	19690	19650	692
503	20240228	120000	205456240	19690	19700	19700	19690	51
504	20240228	115900	204452040	19690	19690	19690	19690	0
505	20240228	115800	204452040	19690	19690	19690	19690	0
506	20240228	115700	204452040	19690	19690	19690	19690	104
507	20240228	115600	202404280	19690	19690	19690	19690	0
508	20240228	115500	202404280	19690	19690	19690	19690	1
509	20240228	115400	202384590	19700	19700	19700	19700	1
510	20240228	115300	202364890	19700	19700	19700	19700	25
511	20240228	115200	201872390	19700	19700	19700	19700	53
512	20240228	115100	200828290	19700	19700	19700	19700	0
513	20240228	115000	200828290	19700	19700	19700	19700	1
514	20240228	114900	200808590	19700	19700	19700	19700	2
515	20240228	114800	200769190	19700	19700	19700	19700	2
516	20240228	114700	200729790	19700	19700	19700	19700	0
517	20240228	114600	200729790	19700	19700	19700	19700	0
518	20240228	114500	200729790	19700	19700	19700	19700	10
519	20240228	114400	200532790	19700	19700	19700	19700	0
520	20240228	114300	200532790	19700	19700	19700	19700	0
521	20240228	114200	200532790	19700	19700	19700	19700	0
522	20240228	114100	200532790	19700	19700	19700	19700	0
523	20240228	114000	200532790	19700	19700	19700	19700	0
524	20240228	113900	200532790	19700	19700	19700	19700	5
525	20240228	113800	200434290	19700	19700	19700	19700	10
526	20240228	113700	200237290	19700	19700	19700	19700	0
527	20240228	113600	200237290	19700	19700	19700	19700	1
528	20240228	113500	200217590	19700	19700	19700	19700	0
529	20240228	113400	200217590	19700	19700	19700	19700	0
530	20240228	113300	200217590	19700	19700	19700	19700	0
531	20240228	113200	200217590	19700	19700	19700	19700	0
532	20240228	113100	200217590	19700	19700	19700	19700	0
533	20240228	113000	200217590	19700	19700	19700	19700	0
534	20240228	112900	200217590	19700	19700	19700	19700	0
535	20240228	112800	200217590	19700	19700	19700	19700	50
536	20240228	112700	199232590	19700	19700	19700	19700	1
537	20240228	112600	199212890	19670	19670	19670	19670	0
538	20240228	112500	199212890	19670	19670	19670	19670	0
539	20240228	112400	199212890	19670	19670	19670	19670	0
540	20240228	112300	199212890	19670	19700	19700	19670	97
541	20240228	112200	197304480	19680	19680	19680	19680	0
542	20240228	112100	197304480	19680	19680	19680	19680	37
543	20240228	112000	196576320	19680	19680	19680	19680	1
544	20240228	111900	196556640	19680	19680	19680	19680	0
545	20240228	111800	196556640	19680	19680	19680	19680	1
546	20240228	111700	196536960	19680	19680	19680	19680	3
547	20240228	111600	196477920	19710	19710	19710	19710	1
548	20240228	111500	196458210	19700	19700	19700	19700	0
549	20240228	111400	196458210	19700	19700	19700	19700	50
550	20240228	111300	195473210	19700	19700	19700	19700	0
551	20240228	111200	195473210	19700	19700	19700	19700	50
552	20240228	111100	194488210	19710	19710	19710	19710	0
553	20240228	111000	194488210	19710	19710	19710	19710	0
554	20240228	110900	194488210	19710	19710	19710	19710	0
555	20240228	110800	194488210	19710	19710	19710	19710	2
556	20240228	110700	194448790	19670	19670	19670	19670	0
557	20240228	110600	194448790	19670	19670	19670	19670	0
558	20240228	110500	194448790	19670	19670	19670	19670	38
559	20240228	110400	193701330	19670	19670	19670	19670	33
560	20240228	110300	193052220	19670	19670	19670	19670	0
561	20240228	110200	193052220	19670	19670	19670	19670	0
562	20240228	110100	193052220	19670	19670	19670	19670	0
563	20240228	110000	193052220	19670	19730	19730	19670	13
564	20240228	105900	192796410	19680	19680	19680	19680	39
565	20240228	105800	192028890	19720	19730	19730	19720	2049
566	20240228	105700	151622040	19740	19740	19740	19740	0
567	20240228	105600	151622040	19740	19740	19740	19740	0
568	20240228	105500	151622040	19740	19740	19740	19740	0
569	20240228	105400	151622040	19740	19740	19740	19740	50
570	20240228	105300	150635040	19740	19730	19740	19730	20
571	20240228	105200	150240410	19720	19720	19720	19720	8
572	20240228	105100	150082650	19720	19720	19720	19720	0
573	20240228	105000	150082650	19720	19720	19720	19720	3
574	20240228	104900	150023490	19720	19720	19720	19720	1
575	20240228	104800	150003770	19720	19720	19720	19720	1
576	20240228	104700	149984050	19720	19720	19720	19720	7
577	20240228	104600	149846010	19720	19720	19720	19720	0
578	20240228	104500	149846010	19720	19720	19720	19720	0
579	20240228	104400	149846010	19720	19720	19720	19720	0
580	20240228	104300	149846010	19720	19720	19720	19720	0
581	20240228	104200	149846010	19720	19720	19720	19720	0
582	20240228	104100	149846010	19720	19710	19720	19710	2
583	20240228	104000	149806580	19670	19670	19670	19670	0
584	20240228	103900	149806580	19670	19670	19670	19670	106
585	20240228	103800	147721560	19650	19650	19650	19650	1
586	20240228	103700	147701910	19640	19640	19640	19640	7
587	20240228	103600	147564430	19640	19640	19640	19640	1
588	20240228	103500	147544790	19640	19640	19640	19640	51
589	20240228	103400	146543150	19640	19640	19640	19640	0
590	20240228	103300	146543150	19640	19640	19640	19640	20
591	20240228	103200	146150350	19640	19650	19650	19640	12
592	20240228	103100	145914560	19660	19660	19660	19660	102
593	20240228	103000	143909240	19660	19660	19660	19660	0
594	20240228	102900	143909240	19660	19660	19660	19660	0
595	20240228	102800	143909240	19660	19660	19660	19660	0
596	20240228	102700	143909240	19660	19660	19660	19660	0
597	20240228	102600	143909240	19660	19660	19660	19660	0
598	20240228	102500	143909240	19660	19660	19660	19660	5
599	20240228	102400	143810940	19670	19670	19670	19670	10
600	20240228	102300	143614240	19670	19670	19670	19670	0
601	20240228	102200	143614240	19670	19670	19670	19670	0
602	20240228	102100	143614240	19670	19690	19690	19670	1461
603	20240228	102000	114871910	19730	19730	19730	19730	0
604	20240228	101900	114871910	19730	19730	19730	19730	0
605	20240228	101800	114871910	19730	19730	19730	19730	5
606	20240228	101700	114773260	19730	19730	19730	19730	2
607	20240228	101600	114733800	19730	19730	19730	19730	1
608	20240228	101500	114714070	19680	19680	19680	19680	190
609	20240228	101400	110974870	19680	19690	19690	19680	100
610	20240228	101300	109006860	19700	19700	19700	19700	2
611	20240228	101200	108967460	19740	19740	19740	19740	1
612	20240228	101100	108947720	19740	19740	19740	19690	507
613	20240228	101000	98952730	19750	19750	19750	19750	25
614	20240228	100900	98458980	19770	19750	19770	19750	18
615	20240228	100800	98103440	19770	19760	19770	19750	5
616	20240228	100700	98004640	19780	19780	19780	19780	0
617	20240228	100600	98004640	19780	19780	19780	19780	1005
618	20240228	100500	78125740	19780	19780	19780	19780	0
619	20240228	100400	78125740	19780	19780	19780	19780	20
620	20240228	100300	77730140	19780	19780	19780	19780	10
621	20240228	100200	77532340	19780	19780	19780	19780	0
622	20240228	100100	77532340	19780	19770	19780	19770	6
623	20240228	100000	77413670	19780	19780	19780	19780	50
624	20240228	095900	76424670	19780	19780	19780	19780	0
625	20240228	095800	76424670	19780	19750	19780	19750	2
626	20240228	095700	76385140	19710	19710	19710	19710	0
627	20240228	095600	76385140	19710	19710	19710	19710	0
628	20240228	095500	76385140	19710	19650	19710	19650	114
629	20240228	095400	74144200	19710	19710	19710	19710	56
630	20240228	095300	73040440	19710	19710	19710	19710	26
631	20240228	095200	72527980	19640	19640	19640	19640	102
632	20240228	095100	70524700	19630	19650	19650	19630	300
633	20240228	095000	64632190	19650	19640	19650	19640	292
634	20240228	094900	58895940	19640	19640	19640	19640	3
635	20240228	094800	58837020	19640	19640	19640	19640	15
636	20240228	094700	58542420	19640	19640	19640	19640	0
637	20240228	094600	58542420	19640	19640	19640	19640	0
638	20240228	094500	58542420	19640	19640	19640	19640	0
639	20240228	094400	58542420	19640	19640	19640	19640	0
640	20240228	094300	58542420	19640	19640	19640	19640	0
641	20240228	094200	58542420	19640	19640	19640	19640	1
642	20240228	094100	58522780	19650	19650	19650	19650	3
643	20240228	094000	58463830	19650	19590	19650	19590	384
644	20240228	093900	50937360	19600	19620	19620	19600	92
645	20240228	093800	49133830	19630	19650	19650	19630	88
646	20240228	093700	47406070	19650	19650	19650	19650	0
647	20240228	093600	47406070	19650	19650	19650	19650	0
648	20240228	093500	47406070	19650	19650	19650	19650	30
649	20240228	093400	46816570	19650	19650	19650	19650	0
650	20240228	093300	46816570	19650	19660	19660	19650	59
651	20240228	093200	45656770	19660	19660	19660	19660	35
652	20240228	093100	44968670	19660	19660	19660	19660	0
653	20240228	093000	44968670	19660	19690	19690	19660	500
654	20240228	092900	35133760	19690	19690	19690	19690	22
655	20240228	092800	34700580	19690	19680	19690	19680	103
656	20240228	092700	32673010	19680	19680	19680	19680	2
657	20240228	092600	32633650	19670	19670	19670	19670	100
658	20240228	092500	30666650	19680	19700	19700	19680	247
659	20240228	092400	25803610	19700	19680	19700	19680	804
660	20240228	092300	9968730	19660	19660	19660	19660	0
661	20240228	092200	9968730	19660	19670	19670	19660	88
662	20240228	092100	8238630	19680	19680	19680	19680	3
663	20240228	092000	8179590	19680	19680	19680	19680	3
664	20240228	091900	8120550	19680	19680	19680	19680	2
665	20240228	091800	8081190	19680	19680	19680	19680	1
666	20240228	091700	8061510	19680	19610	19680	19550	165
667	20240228	091600	4827940	19610	19620	19620	19610	40
668	20240228	091500	4043360	19620	19620	19620	19620	0
669	20240228	091400	4043360	19620	19620	19620	19620	0
670	20240228	091300	4043360	19620	19620	19620	19620	0
671	20240228	091200	4043360	19620	19620	19620	19620	4
672	20240228	091100	3964880	19620	19620	19620	19620	7
673	20240228	091000	3827540	19620	19630	19630	19620	15
674	20240228	090900	3533210	19620	19610	19620	19610	102
675	20240228	090800	1532970	19640	19650	19650	19640	5
676	20240228	090700	1434760	19650	19660	19680	19650	9
677	20240228	090600	1257710	19660	19670	19670	19660	26
678	20240228	090500	746420	19670	19670	19670	19670	8
679	20240228	090400	589060	19680	19680	19680	19680	1
680	20240228	090300	569380	19680	19680	19680	19680	0
681	20240228	090200	569380	19680	19600	19680	19600	19
682	20240228	090100	196580	19610	19610	19610	19610	2
683	20240228	090000	157360	19690	19690	19690	19610	8