KissMeData/355150/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211400	205430060	9700	9700	9700	9700	51
3	20240228	211300	205430060	9700	9700	9700	9700	0
4	20240228	211200	205430060	9700	9700	9700	9700	0
5	20240228	211100	205430060	9700	9700	9700	9700	0
6	20240228	211000	205430060	9700	9700	9700	9700	0
7	20240228	210900	205430060	9700	9700	9700	9700	0
8	20240228	210800	205430060	9700	9700	9700	9700	0
9	20240228	210700	205430060	9700	9700	9700	9700	0
10	20240228	210600	205430060	9700	9700	9700	9700	0
11	20240228	210500	205430060	9700	9700	9700	9700	0
12	20240228	210400	205430060	9700	9700	9700	9700	0
13	20240228	210300	205430060	9700	9700	9700	9700	0
14	20240228	210200	205430060	9700	9700	9700	9700	0
15	20240228	210100	205430060	9700	9700	9700	9700	0
16	20240228	210000	205430060	9700	9700	9700	9700	0
17	20240228	205900	205430060	9700	9700	9700	9700	0
18	20240228	205800	205430060	9700	9700	9700	9700	0
19	20240228	205700	205430060	9700	9700	9700	9700	0
20	20240228	205600	205430060	9700	9700	9700	9700	0
21	20240228	205500	205430060	9700	9700	9700	9700	0
22	20240228	205400	205430060	9700	9700	9700	9700	0
23	20240228	205300	205430060	9700	9700	9700	9700	0
24	20240228	205200	205430060	9700	9700	9700	9700	0
25	20240228	205100	205430060	9700	9700	9700	9700	0
26	20240228	205000	205430060	9700	9700	9700	9700	0
27	20240228	204900	205430060	9700	9700	9700	9700	0
28	20240228	204800	205430060	9700	9700	9700	9700	0
29	20240228	204700	205430060	9700	9700	9700	9700	0
30	20240228	204600	205430060	9700	9700	9700	9700	0
31	20240228	204500	205430060	9700	9700	9700	9700	0
32	20240228	204400	205430060	9700	9700	9700	9700	51
33	20240228	204300	205430060	9700	9700	9700	9700	0
34	20240228	204200	205430060	9700	9700	9700	9700	0
35	20240228	204100	205430060	9700	9700	9700	9700	0
36	20240228	204000	205430060	9700	9700	9700	9700	0
37	20240228	203900	205430060	9700	9700	9700	9700	0
38	20240228	203800	205430060	9700	9700	9700	9700	0
39	20240228	203700	205430060	9700	9700	9700	9700	0
40	20240228	203600	205430060	9700	9700	9700	9700	0
41	20240228	203500	205430060	9700	9700	9700	9700	0
42	20240228	203400	205430060	9700	9700	9700	9700	0
43	20240228	203300	205430060	9700	9700	9700	9700	0
44	20240228	203200	205430060	9700	9700	9700	9700	0
45	20240228	203100	205430060	9700	9700	9700	9700	0
46	20240228	203000	205430060	9700	9700	9700	9700	0
47	20240228	202900	205430060	9700	9700	9700	9700	0
48	20240228	202800	205430060	9700	9700	9700	9700	0
49	20240228	202700	205430060	9700	9700	9700	9700	0
50	20240228	202600	205430060	9700	9700	9700	9700	0
51	20240228	202500	205430060	9700	9700	9700	9700	0
52	20240228	202400	205430060	9700	9700	9700	9700	0
53	20240228	202300	205430060	9700	9700	9700	9700	0
54	20240228	202200	205430060	9700	9700	9700	9700	0
55	20240228	202100	205430060	9700	9700	9700	9700	0
56	20240228	202000	205430060	9700	9700	9700	9700	0
57	20240228	201900	205430060	9700	9700	9700	9700	0
58	20240228	201800	205430060	9700	9700	9700	9700	0
59	20240228	201700	205430060	9700	9700	9700	9700	0
60	20240228	201600	205430060	9700	9700	9700	9700	0
61	20240228	201500	205430060	9700	9700	9700	9700	0
62	20240228	201400	205430060	9700	9700	9700	9700	51
63	20240228	201300	205430060	9700	9700	9700	9700	0
64	20240228	201200	205430060	9700	9700	9700	9700	0
65	20240228	201100	205430060	9700	9700	9700	9700	0
66	20240228	201000	205430060	9700	9700	9700	9700	0
67	20240228	200900	205430060	9700	9700	9700	9700	0
68	20240228	200800	205430060	9700	9700	9700	9700	0
69	20240228	200700	205430060	9700	9700	9700	9700	0
70	20240228	200600	205430060	9700	9700	9700	9700	0
71	20240228	200500	205430060	9700	9700	9700	9700	0
72	20240228	200400	205430060	9700	9700	9700	9700	0
73	20240228	200300	205430060	9700	9700	9700	9700	0
74	20240228	200200	205430060	9700	9700	9700	9700	0
75	20240228	200100	205430060	9700	9700	9700	9700	0
76	20240228	200000	205430060	9700	9700	9700	9700	0
77	20240228	195900	205430060	9700	9700	9700	9700	0
78	20240228	195800	205430060	9700	9700	9700	9700	0
79	20240228	195700	205430060	9700	9700	9700	9700	0
80	20240228	195600	205430060	9700	9700	9700	9700	0
81	20240228	195500	205430060	9700	9700	9700	9700	0
82	20240228	195400	205430060	9700	9700	9700	9700	0
83	20240228	195300	205430060	9700	9700	9700	9700	0
84	20240228	195200	205430060	9700	9700	9700	9700	0
85	20240228	195100	205430060	9700	9700	9700	9700	0
86	20240228	195000	205430060	9700	9700	9700	9700	0
87	20240228	194900	205430060	9700	9700	9700	9700	0
88	20240228	194800	205430060	9700	9700	9700	9700	0
89	20240228	194700	205430060	9700	9700	9700	9700	0
90	20240228	194600	205430060	9700	9700	9700	9700	0
91	20240228	194500	205430060	9700	9700	9700	9700	0
92	20240228	194400	205430060	9700	9700	9700	9700	51
93	20240228	194300	205430060	9700	9700	9700	9700	0
94	20240228	194200	205430060	9700	9700	9700	9700	0
95	20240228	194100	205430060	9700	9700	9700	9700	0
96	20240228	194000	205430060	9700	9700	9700	9700	0
97	20240228	193900	205430060	9700	9700	9700	9700	0
98	20240228	193800	205430060	9700	9700	9700	9700	0
99	20240228	193700	205430060	9700	9700	9700	9700	0
100	20240228	193600	205430060	9700	9700	9700	9700	0
101	20240228	193500	205430060	9700	9700	9700	9700	0
102	20240228	193400	205430060	9700	9700	9700	9700	0
103	20240228	193300	205430060	9700	9700	9700	9700	0
104	20240228	193200	205430060	9700	9700	9700	9700	0
105	20240228	193100	205430060	9700	9700	9700	9700	0
106	20240228	193000	205430060	9700	9700	9700	9700	0
107	20240228	192900	205430060	9700	9700	9700	9700	0
108	20240228	192800	205430060	9700	9700	9700	9700	0
109	20240228	192700	205430060	9700	9700	9700	9700	0
110	20240228	192600	205430060	9700	9700	9700	9700	0
111	20240228	192500	205430060	9700	9700	9700	9700	0
112	20240228	192400	205430060	9700	9700	9700	9700	0
113	20240228	192300	205430060	9700	9700	9700	9700	0
114	20240228	192200	205430060	9700	9700	9700	9700	0
115	20240228	192100	205430060	9700	9700	9700	9700	0
116	20240228	192000	205430060	9700	9700	9700	9700	0
117	20240228	191900	205430060	9700	9700	9700	9700	0
118	20240228	191800	205430060	9700	9700	9700	9700	0
119	20240228	191700	205430060	9700	9700	9700	9700	0
120	20240228	191600	205430060	9700	9700	9700	9700	0
121	20240228	191500	205430060	9700	9700	9700	9700	0
122	20240228	191400	205430060	9700	9700	9700	9700	51
123	20240228	191300	205430060	9700	9700	9700	9700	0
124	20240228	191200	205430060	9700	9700	9700	9700	0
125	20240228	191100	205430060	9700	9700	9700	9700	0
126	20240228	191000	205430060	9700	9700	9700	9700	0
127	20240228	190900	205430060	9700	9700	9700	9700	0
128	20240228	190800	205430060	9700	9700	9700	9700	0
129	20240228	190700	205430060	9700	9700	9700	9700	0
130	20240228	190600	205430060	9700	9700	9700	9700	0
131	20240228	190500	205430060	9700	9700	9700	9700	0
132	20240228	190400	205430060	9700	9700	9700	9700	0
133	20240228	190300	205430060	9700	9700	9700	9700	0
134	20240228	190200	205430060	9700	9700	9700	9700	0
135	20240228	190100	205430060	9700	9700	9700	9700	0
136	20240228	190000	205430060	9700	9700	9700	9700	0
137	20240228	185900	205430060	9700	9700	9700	9700	0
138	20240228	185800	205430060	9700	9700	9700	9700	0
139	20240228	185700	205430060	9700	9700	9700	9700	0
140	20240228	185600	205430060	9700	9700	9700	9700	0
141	20240228	185500	205430060	9700	9700	9700	9700	0
142	20240228	185400	205430060	9700	9700	9700	9700	0
143	20240228	185300	205430060	9700	9700	9700	9700	0
144	20240228	185200	205430060	9700	9700	9700	9700	0
145	20240228	185100	205430060	9700	9700	9700	9700	0
146	20240228	185000	205430060	9700	9700	9700	9700	0
147	20240228	184900	205430060	9700	9700	9700	9700	0
148	20240228	184800	205430060	9700	9700	9700	9700	0
149	20240228	184700	205430060	9700	9700	9700	9700	0
150	20240228	184600	205430060	9700	9700	9700	9700	0
151	20240228	184500	205430060	9700	9700	9700	9700	0
152	20240228	184400	205430060	9700	9700	9700	9700	51
153	20240228	184300	205430060	9700	9700	9700	9700	0
154	20240228	184200	205430060	9700	9700	9700	9700	0
155	20240228	184100	205430060	9700	9700	9700	9700	0
156	20240228	184000	205430060	9700	9700	9700	9700	0
157	20240228	183900	205430060	9700	9700	9700	9700	0
158	20240228	183800	205430060	9700	9700	9700	9700	0
159	20240228	183700	205430060	9700	9700	9700	9700	0
160	20240228	183600	205430060	9700	9700	9700	9700	0
161	20240228	183500	205430060	9700	9700	9700	9700	0
162	20240228	183400	205430060	9700	9700	9700	9700	0
163	20240228	183300	205430060	9700	9700	9700	9700	0
164	20240228	183200	205430060	9700	9700	9700	9700	0
165	20240228	183100	205430060	9700	9700	9700	9700	0
166	20240228	183000	205430060	9700	9700	9700	9700	0
167	20240228	182900	205430060	9700	9700	9700	9700	0
168	20240228	182800	205430060	9700	9700	9700	9700	0
169	20240228	182700	205430060	9700	9700	9700	9700	0
170	20240228	182600	205430060	9700	9700	9700	9700	0
171	20240228	182500	205430060	9700	9700	9700	9700	0
172	20240228	182400	205430060	9700	9700	9700	9700	0
173	20240228	182300	205430060	9700	9700	9700	9700	0
174	20240228	182200	205430060	9700	9700	9700	9700	0
175	20240228	182100	205430060	9700	9700	9700	9700	0
176	20240228	182000	205430060	9700	9700	9700	9700	0
177	20240228	181900	205430060	9700	9700	9700	9700	0
178	20240228	181800	205430060	9700	9700	9700	9700	0
179	20240228	181700	205430060	9700	9700	9700	9700	0
180	20240228	181600	205430060	9700	9700	9700	9700	0
181	20240228	181500	205430060	9700	9700	9700	9700	0
182	20240228	181400	205430060	9700	9700	9700	9700	51
183	20240228	181300	205430060	9700	9700	9700	9700	0
184	20240228	181200	205430060	9700	9700	9700	9700	0
185	20240228	181100	205430060	9700	9700	9700	9700	0
186	20240228	181000	205430060	9700	9700	9700	9700	0
187	20240228	180900	205430060	9700	9700	9700	9700	0
188	20240228	180800	205430060	9700	9700	9700	9700	0
189	20240228	180700	205430060	9700	9700	9700	9700	0
190	20240228	180600	205430060	9700	9700	9700	9700	0
191	20240228	180500	205430060	9700	9700	9700	9700	0
192	20240228	180400	205430060	9700	9700	9700	9700	0
193	20240228	180300	205430060	9700	9700	9700	9700	0
194	20240228	180200	205430060	9700	9700	9700	9700	0
195	20240228	180100	205430060	9700	9700	9700	9700	0
196	20240228	180000	205430060	9700	9700	9700	9700	0
197	20240228	175900	205430060	9700	9700	9700	9700	0
198	20240228	175800	205430060	9700	9700	9700	9700	0
199	20240228	175700	205430060	9700	9700	9700	9700	0
200	20240228	175600	205430060	9700	9700	9700	9700	0
201	20240228	175500	205430060	9700	9700	9700	9700	0
202	20240228	175400	205430060	9700	9700	9700	9700	0
203	20240228	175300	205430060	9700	9700	9700	9700	0
204	20240228	175200	205430060	9700	9700	9700	9700	0
205	20240228	175100	205430060	9700	9700	9700	9700	0
206	20240228	175000	205430060	9700	9700	9700	9700	0
207	20240228	174900	205430060	9700	9700	9700	9700	0
208	20240228	174800	205430060	9700	9700	9700	9700	0
209	20240228	174700	205430060	9700	9700	9700	9700	0
210	20240228	174600	205430060	9700	9700	9700	9700	0
211	20240228	174500	205430060	9700	9700	9700	9700	0
212	20240228	174400	205430060	9700	9700	9700	9700	51
213	20240228	174300	205430060	9700	9700	9700	9700	0
214	20240228	174200	205430060	9700	9700	9700	9700	0
215	20240228	174100	205430060	9700	9700	9700	9700	0
216	20240228	174000	205430060	9700	9700	9700	9700	0
217	20240228	173900	205430060	9700	9700	9700	9700	0
218	20240228	173800	205430060	9700	9700	9700	9700	0
219	20240228	173700	205430060	9700	9700	9700	9700	0
220	20240228	173600	205430060	9700	9700	9700	9700	0
221	20240228	173500	205430060	9700	9700	9700	9700	0
222	20240228	173400	205430060	9700	9700	9700	9700	0
223	20240228	173300	205430060	9700	9700	9700	9700	0
224	20240228	173200	205430060	9700	9700	9700	9700	0
225	20240228	173100	205430060	9700	9700	9700	9700	0
226	20240228	173000	205430060	9700	9700	9700	9700	0
227	20240228	172900	205430060	9700	9700	9700	9700	0
228	20240228	172800	205430060	9700	9700	9700	9700	0
229	20240228	172700	205430060	9700	9700	9700	9700	0
230	20240228	172600	205430060	9700	9700	9700	9700	0
231	20240228	172500	205430060	9700	9700	9700	9700	0
232	20240228	172400	205430060	9700	9700	9700	9700	0
233	20240228	172300	205430060	9700	9700	9700	9700	0
234	20240228	172200	205430060	9700	9700	9700	9700	0
235	20240228	172100	205430060	9700	9700	9700	9700	0
236	20240228	172000	205430060	9700	9700	9700	9700	0
237	20240228	171900	205430060	9700	9700	9700	9700	0
238	20240228	171800	205430060	9700	9700	9700	9700	0
239	20240228	171700	205430060	9700	9700	9700	9700	0
240	20240228	171600	205430060	9700	9700	9700	9700	0
241	20240228	171500	205430060	9700	9700	9700	9700	0
242	20240228	171400	205430060	9700	9700	9700	9700	51
243	20240228	171300	205430060	9700	9700	9700	9700	0
244	20240228	171200	205430060	9700	9700	9700	9700	0
245	20240228	171100	205430060	9700	9700	9700	9700	0
246	20240228	171000	205430060	9700	9700	9700	9700	0
247	20240228	170900	205430060	9700	9700	9700	9700	0
248	20240228	170800	205430060	9700	9700	9700	9700	0
249	20240228	170700	205430060	9700	9700	9700	9700	0
250	20240228	170600	205430060	9700	9700	9700	9700	0
251	20240228	170500	205430060	9700	9700	9700	9700	0
252	20240228	170400	205430060	9700	9700	9700	9700	0
253	20240228	170300	205430060	9700	9700	9700	9700	0
254	20240228	170200	205430060	9700	9700	9700	9700	0
255	20240228	170100	205430060	9700	9700	9700	9700	0
256	20240228	170000	205430060	9700	9700	9700	9700	0
257	20240228	165900	205430060	9700	9700	9700	9700	0
258	20240228	165800	205430060	9700	9700	9700	9700	0
259	20240228	165700	205430060	9700	9700	9700	9700	0
260	20240228	165600	205430060	9700	9700	9700	9700	0
261	20240228	165500	205430060	9700	9700	9700	9700	0
262	20240228	165400	205430060	9700	9700	9700	9700	0
263	20240228	165300	205430060	9700	9700	9700	9700	0
264	20240228	165200	205430060	9700	9700	9700	9700	0
265	20240228	165100	205430060	9700	9700	9700	9700	0
266	20240228	165000	205430060	9700	9700	9700	9700	0
267	20240228	164900	205430060	9700	9700	9700	9700	0
268	20240228	164800	205430060	9700	9700	9700	9700	0
269	20240228	164700	205430060	9700	9700	9700	9700	0
270	20240228	164600	205430060	9700	9700	9700	9700	0
271	20240228	164500	205430060	9700	9700	9700	9700	0
272	20240228	164400	205430060	9700	9700	9700	9700	51
273	20240228	164300	205430060	9700	9700	9700	9700	0
274	20240228	164200	205430060	9700	9700	9700	9700	0
275	20240228	164100	205430060	9700	9700	9700	9700	0
276	20240228	164000	205430060	9700	9700	9700	9700	0
277	20240228	163900	205430060	9700	9700	9700	9700	0
278	20240228	163800	205430060	9700	9700	9700	9700	0
279	20240228	163700	205430060	9700	9700	9700	9700	0
280	20240228	163600	205430060	9700	9700	9700	9700	0
281	20240228	163500	205430060	9700	9700	9700	9700	0
282	20240228	163400	205430060	9700	9700	9700	9700	0
283	20240228	163300	205430060	9700	9700	9700	9700	0
284	20240228	163200	205430060	9700	9700	9700	9700	0
285	20240228	163100	205430060	9700	9700	9700	9700	0
286	20240228	163000	205430060	9700	9700	9700	9700	0
287	20240228	162900	205430060	9700	9700	9700	9700	0
288	20240228	162800	205430060	9700	9700	9700	9700	0
289	20240228	162700	205430060	9700	9700	9700	9700	0
290	20240228	162600	205430060	9700	9700	9700	9700	0
291	20240228	162500	205430060	9700	9700	9700	9700	0
292	20240228	162400	205430060	9700	9700	9700	9700	0
293	20240228	162300	205430060	9700	9700	9700	9700	0
294	20240228	162200	205430060	9700	9700	9700	9700	0
295	20240228	162100	205430060	9700	9700	9700	9700	0
296	20240228	162000	205430060	9700	9700	9700	9700	0
297	20240228	161900	205430060	9700	9700	9700	9700	0
298	20240228	161800	205430060	9700	9700	9700	9700	0
299	20240228	161700	205430060	9700	9700	9700	9700	0
300	20240228	161600	205430060	9700	9700	9700	9700	0
301	20240228	161500	205430060	9700	9700	9700	9700	0
302	20240228	161400	205430060	9700	9700	9700	9700	51
303	20240228	161300	205430060	9700	9700	9700	9700	0
304	20240228	161200	205430060	9700	9700	9700	9700	0
305	20240228	161100	205430060	9700	9700	9700	9700	0
306	20240228	161000	205430060	9700	9700	9700	9700	0
307	20240228	160900	205430060	9700	9700	9700	9700	0
308	20240228	160800	205430060	9700	9700	9700	9700	0
309	20240228	160700	205430060	9700	9700	9700	9700	0
310	20240228	160600	205430060	9700	9700	9700	9700	0
311	20240228	160500	205430060	9700	9700	9700	9700	0
312	20240228	160400	205430060	9700	9700	9700	9700	0
313	20240228	160300	205430060	9700	9700	9700	9700	0
314	20240228	160200	205430060	9700	9700	9700	9700	0
315	20240228	160100	205430060	9700	9700	9700	9700	0
316	20240228	160000	205430060	9700	9700	9700	9700	0
317	20240228	155900	205430060	9700	9700	9700	9700	0
318	20240228	155800	205430060	9700	9700	9700	9700	0
319	20240228	155700	205430060	9700	9700	9700	9700	0
320	20240228	155600	205430060	9700	9700	9700	9700	0
321	20240228	155500	205430060	9700	9700	9700	9700	0
322	20240228	155400	205430060	9700	9700	9700	9700	0
323	20240228	155300	205430060	9700	9700	9700	9700	0
324	20240228	155200	205430060	9700	9700	9700	9700	0
325	20240228	155100	205430060	9700	9700	9700	9700	0
326	20240228	155000	205430060	9700	9700	9700	9700	0
327	20240228	154900	205430060	9700	9700	9700	9700	0
328	20240228	154800	205430060	9700	9700	9700	9700	0
329	20240228	154700	205430060	9700	9700	9700	9700	0
330	20240228	154600	205430060	9700	9700	9700	9700	0
331	20240228	154500	205430060	9700	9700	9700	9700	0
332	20240228	154400	205430060	9700	9700	9700	9700	51
333	20240228	154300	205430060	9700	9700	9700	9700	0
334	20240228	154200	205430060	9700	9700	9700	9700	0
335	20240228	154100	205430060	9700	9700	9700	9700	0
336	20240228	154000	205430060	9700	9700	9700	9700	0
337	20240228	153900	205430060	9700	9700	9700	9700	0
338	20240228	153800	205430060	9700	9700	9700	9700	0
339	20240228	153700	205430060	9700	9700	9700	9700	0
340	20240228	153600	205430060	9700	9700	9700	9700	0
341	20240228	153500	205430060	9700	9700	9700	9700	0
342	20240228	153400	205430060	9700	9700	9700	9700	0
343	20240228	153300	205430060	9700	9700	9700	9700	0
344	20240228	153200	205430060	9700	9700	9700	9700	0
345	20240228	153100	205430060	9700	9700	9700	9700	0
346	20240228	153000	205430060	9700	9700	9700	9700	51
347	20240228	152900	204935360	9690	9690	9690	9690	0
348	20240228	152800	204935360	9690	9690	9690	9690	0
349	20240228	152700	204935360	9690	9690	9690	9690	0
350	20240228	152600	204935360	9690	9690	9690	9690	0
351	20240228	152500	204935360	9690	9690	9690	9690	0
352	20240228	152400	204935360	9690	9690	9690	9690	0
353	20240228	152300	204935360	9690	9690	9690	9690	0
354	20240228	152200	204935360	9690	9690	9690	9690	0
355	20240228	152100	204935360	9690	9690	9690	9690	0
356	20240228	152000	204935360	9690	9690	9690	9690	0
357	20240228	151900	204935360	9690	9690	9700	9680	526
358	20240228	151800	199837360	9690	9690	9690	9690	28
359	20240228	151700	199566040	9700	9680	9700	9680	376
360	20240228	151600	195921860	9690	9690	9690	9690	0
361	20240228	151500	195921860	9690	9690	9690	9690	0
362	20240228	151400	195921860	9690	9690	9690	9690	0
363	20240228	151300	195921860	9690	9690	9690	9690	0
364	20240228	151200	195921860	9690	9690	9690	9690	0
365	20240228	151100	195921860	9690	9690	9690	9690	0
366	20240228	151000	195921860	9690	9690	9700	9690	350
367	20240228	150900	192529860	9690	9690	9690	9690	0
368	20240228	150800	192529860	9690	9690	9690	9690	0
369	20240228	150700	192529860	9690	9690	9690	9690	0
370	20240228	150600	192529860	9690	9680	9700	9650	231
371	20240228	150500	190291540	9650	9650	9650	9650	0
372	20240228	150400	190291540	9650	9650	9650	9650	0
373	20240228	150300	190291540	9650	9590	9700	9590	33
374	20240228	150200	189972700	9590	9590	9590	9590	5
375	20240228	150100	189924750	9580	9580	9580	9580	123
376	20240228	150000	188746410	9580	9590	9590	9580	124
377	20240228	145900	187558470	9590	9590	9590	9590	17
378	20240228	145800	187395440	9580	9590	9590	9580	19
379	20240228	145700	187213390	9590	9590	9590	9590	78
380	20240228	145600	186465370	9590	9590	9590	9590	5
381	20240228	145500	186417420	9650	9650	9650	9650	52
382	20240228	145400	185915620	9650	9650	9650	9650	0
383	20240228	145300	185915620	9650	9650	9650	9650	1
384	20240228	145200	185905970	9680	9680	9680	9680	0
385	20240228	145100	185905970	9680	9680	9680	9680	0
386	20240228	145000	185905970	9680	9680	9680	9680	7
387	20240228	144900	185838210	9680	9680	9680	9680	23
388	20240228	144800	185615570	9680	9680	9680	9680	0
389	20240228	144700	185615570	9680	9680	9680	9680	0
390	20240228	144600	185615570	9680	9690	9690	9680	127
391	20240228	144500	184385730	9690	9690	9700	9680	130
392	20240228	144400	183125050	9690	9650	9690	9640	142
393	20240228	144300	181753230	9580	9580	9580	9580	0
394	20240228	144200	181753230	9580	9580	9580	9580	0
395	20240228	144100	181753230	9580	9580	9580	9580	0
396	20240228	144000	181753230	9580	9580	9580	9580	0
397	20240228	143900	181753230	9580	9580	9580	9580	0
398	20240228	143800	181753230	9580	9580	9580	9580	18
399	20240228	143700	181580790	9690	9690	9690	9690	0
400	20240228	143600	181580790	9690	9690	9690	9690	0
401	20240228	143500	181580790	9690	9690	9690	9690	0
402	20240228	143400	181580790	9690	9690	9690	9690	0
403	20240228	143300	181580790	9690	9690	9690	9690	0
404	20240228	143200	181580790	9690	9690	9690	9690	0
405	20240228	143100	181580790	9690	9690	9690	9690	0
406	20240228	143000	181580790	9690	9690	9690	9690	0
407	20240228	142900	181580790	9690	9690	9690	9690	5
408	20240228	142800	181532340	9620	9620	9620	9620	0
409	20240228	142700	181532340	9620	9620	9620	9620	0
410	20240228	142600	181532340	9620	9620	9620	9620	16
411	20240228	142500	181378420	9570	9570	9570	9570	0
412	20240228	142400	181378420	9570	9570	9570	9570	0
413	20240228	142300	181378420	9570	9600	9600	9570	200
414	20240228	142200	179463480	9600	9610	9610	9600	524
415	20240228	142100	174427930	9610	9610	9610	9610	0
416	20240228	142000	174427930	9610	9610	9610	9610	0
417	20240228	141900	174427930	9610	9610	9610	9610	0
418	20240228	141800	174427930	9610	9610	9610	9610	0
419	20240228	141700	174427930	9610	9610	9610	9610	0
420	20240228	141600	174427930	9610	9620	9620	9610	20
421	20240228	141500	174235700	9650	9650	9650	9650	0
422	20240228	141400	174235700	9650	9660	9660	9650	136
423	20240228	141300	172923220	9660	9660	9660	9660	2
424	20240228	141200	172903900	9660	9660	9660	9660	66
425	20240228	141100	172266340	9660	9660	9660	9660	3
426	20240228	141000	172237360	9660	9670	9670	9660	103
427	20240228	140900	171242320	9670	9670	9670	9670	0
428	20240228	140800	171242320	9670	9670	9670	9670	0
429	20240228	140700	171242320	9670	9670	9670	9670	0
430	20240228	140600	171242320	9670	9670	9670	9670	0
431	20240228	140500	171242320	9670	9670	9670	9670	0
432	20240228	140400	171242320	9670	9680	9680	9670	19
433	20240228	140300	171058410	9680	9680	9680	9680	12
434	20240228	140200	170942250	9680	9680	9680	9680	12
435	20240228	140100	170826090	9700	9720	9720	9700	336
436	20240228	140000	167563480	9730	9730	9730	9730	0
437	20240228	135900	167563480	9730	9730	9730	9730	0
438	20240228	135800	167563480	9730	9730	9730	9730	108
439	20240228	135700	166512640	9730	9730	9730	9730	0
440	20240228	135600	166512640	9730	9730	9730	9730	0
441	20240228	135500	166512640	9730	9730	9730	9730	0
442	20240228	135400	166512640	9730	9730	9730	9730	1
443	20240228	135300	166502910	9720	9720	9720	9720	0
444	20240228	135200	166502910	9720	9720	9720	9720	0
445	20240228	135100	166502910	9720	9720	9720	9720	0
446	20240228	135000	166502910	9720	9720	9720	9720	0
447	20240228	134900	166502910	9720	9720	9720	9720	0
448	20240228	134800	166502910	9720	9720	9720	9720	0
449	20240228	134700	166502910	9720	9720	9720	9720	0
450	20240228	134600	166502910	9720	9720	9720	9720	0
451	20240228	134500	166502910	9720	9720	9720	9720	0
452	20240228	134400	166502910	9720	9720	9720	9720	0
453	20240228	134300	166502910	9720	9720	9720	9720	0
454	20240228	134200	166502910	9720	9720	9720	9720	0
455	20240228	134100	166502910	9720	9720	9720	9720	0
456	20240228	134000	166502910	9720	9720	9720	9720	0
457	20240228	133900	166502910	9720	9720	9720	9720	0
458	20240228	133800	166502910	9720	9720	9720	9720	0
459	20240228	133700	166502910	9720	9720	9720	9720	0
460	20240228	133600	166502910	9720	9720	9720	9720	0
461	20240228	133500	166502910	9720	9720	9720	9720	0
462	20240228	133400	166502910	9720	9720	9720	9720	0
463	20240228	133300	166502910	9720	9720	9720	9720	0
464	20240228	133200	166502910	9720	9720	9720	9720	0
465	20240228	133100	166502910	9720	9720	9720	9720	0
466	20240228	133000	166502910	9720	9720	9720	9720	18
467	20240228	132900	166327950	9740	9740	9740	9740	0
468	20240228	132800	166327950	9740	9740	9740	9740	0
469	20240228	132700	166327950	9740	9740	9740	9740	0
470	20240228	132600	166327950	9740	9740	9740	9740	0
471	20240228	132500	166327950	9740	9740	9740	9740	0
472	20240228	132400	166327950	9740	9740	9740	9740	0
473	20240228	132300	166327950	9740	9740	9740	9740	0
474	20240228	132200	166327950	9740	9740	9740	9740	0
475	20240228	132100	166327950	9740	9740	9740	9740	0
476	20240228	132000	166327950	9740	9740	9740	9740	0
477	20240228	131900	166327950	9740	9740	9740	9740	0
478	20240228	131800	166327950	9740	9740	9740	9740	0
479	20240228	131700	166327950	9740	9740	9740	9740	0
480	20240228	131600	166327950	9740	9740	9740	9740	0
481	20240228	131500	166327950	9740	9740	9740	9740	0
482	20240228	131400	166327950	9740	9740	9740	9740	0
483	20240228	131300	166327950	9740	9740	9740	9740	0
484	20240228	131200	166327950	9740	9740	9740	9740	0
485	20240228	131100	166327950	9740	9740	9740	9740	0
486	20240228	131000	166327950	9740	9740	9740	9740	0
487	20240228	130900	166327950	9740	9740	9740	9740	0
488	20240228	130800	166327950	9740	9740	9740	9740	20
489	20240228	130700	166133150	9720	9720	9720	9720	0
490	20240228	130600	166133150	9720	9720	9720	9720	0
491	20240228	130500	166133150	9720	9720	9720	9720	7
492	20240228	130400	166065110	9720	9720	9720	9720	0
493	20240228	130300	166065110	9720	9720	9720	9720	25
494	20240228	130200	165822110	9720	9720	9720	9720	0
495	20240228	130100	165822110	9720	9720	9720	9720	0
496	20240228	130000	165822110	9720	9720	9720	9720	0
497	20240228	125900	165822110	9720	9720	9720	9720	0
498	20240228	125800	165822110	9720	9720	9720	9720	0
499	20240228	125700	165822110	9720	9720	9720	9720	0
500	20240228	125600	165822110	9720	9720	9720	9720	0
501	20240228	125500	165822110	9720	9720	9720	9720	20
502	20240228	125400	165627710	9730	9730	9730	9730	0
503	20240228	125300	165627710	9730	9730	9730	9730	0
504	20240228	125200	165627710	9730	9730	9730	9730	0
505	20240228	125100	165627710	9730	9730	9730	9730	0
506	20240228	125000	165627710	9730	9730	9730	9730	11
507	20240228	124900	165520680	9730	9730	9730	9730	0
508	20240228	124800	165520680	9730	9730	9730	9730	0
509	20240228	124700	165520680	9730	9730	9730	9730	323
510	20240228	124600	162377890	9750	9760	9760	9750	570
511	20240228	124500	156820350	9750	9750	9750	9750	0
512	20240228	124400	156820350	9750	9750	9750	9750	0
513	20240228	124300	156820350	9750	9750	9750	9750	0
514	20240228	124200	156820350	9750	9750	9750	9750	0
515	20240228	124100	156820350	9750	9750	9750	9750	0
516	20240228	124000	156820350	9750	9750	9750	9750	0
517	20240228	123900	156820350	9750	9750	9750	9750	0
518	20240228	123800	156820350	9750	9750	9750	9750	0
519	20240228	123700	156820350	9750	9750	9750	9750	0
520	20240228	123600	156820350	9750	9750	9750	9750	0
521	20240228	123500	156820350	9750	9750	9750	9750	0
522	20240228	123400	156820350	9750	9750	9750	9750	0
523	20240228	123300	156820350	9750	9750	9750	9750	152
524	20240228	123200	155338350	9750	9750	9750	9750	0
525	20240228	123100	155338350	9750	9750	9750	9750	0
526	20240228	123000	155338350	9750	9750	9750	9750	0
527	20240228	122900	155338350	9750	9750	9750	9750	0
528	20240228	122800	155338350	9750	9750	9750	9750	0
529	20240228	122700	155338350	9750	9750	9750	9750	0
530	20240228	122600	155338350	9750	9750	9750	9750	0
531	20240228	122500	155338350	9750	9750	9750	9750	0
532	20240228	122400	155338350	9750	9750	9750	9750	0
533	20240228	122300	155338350	9750	9750	9750	9750	0
534	20240228	122200	155338350	9750	9750	9750	9750	0
535	20240228	122100	155338350	9750	9750	9750	9750	0
536	20240228	122000	155338350	9750	9750	9750	9750	0
537	20240228	121900	155338350	9750	9750	9750	9750	0
538	20240228	121800	155338350	9750	9750	9750	9750	0
539	20240228	121700	155338350	9750	9750	9750	9750	0
540	20240228	121600	155338350	9750	9750	9750	9750	0
541	20240228	121500	155338350	9750	9750	9750	9750	0
542	20240228	121400	155338350	9750	9750	9750	9750	1
543	20240228	121300	155328600	9750	9750	9750	9750	1
544	20240228	121200	155318850	9860	9860	9860	9860	0
545	20240228	121100	155318850	9860	9860	9860	9860	0
546	20240228	121000	155318850	9860	9860	9860	9860	0
547	20240228	120900	155318850	9860	9860	9860	9860	0
548	20240228	120800	155318850	9860	9860	9860	9860	0
549	20240228	120700	155318850	9860	9860	9860	9860	0
550	20240228	120600	155318850	9860	9860	9860	9860	0
551	20240228	120500	155318850	9860	9860	9860	9860	0
552	20240228	120400	155318850	9860	9860	9860	9860	0
553	20240228	120300	155318850	9860	9860	9860	9860	0
554	20240228	120200	155318850	9860	9860	9860	9860	0
555	20240228	120100	155318850	9860	9860	9860	9860	0
556	20240228	120000	155318850	9860	9860	9860	9860	6
557	20240228	115900	155259690	9860	9800	9860	9800	44
558	20240228	115800	154828090	9800	9800	9800	9800	0
559	20240228	115700	154828090	9800	9800	9800	9800	1
560	20240228	115600	154818290	9800	9800	9800	9800	0
561	20240228	115500	154818290	9800	9800	9800	9800	0
562	20240228	115400	154818290	9800	9800	9800	9800	0
563	20240228	115300	154818290	9800	9800	9800	9800	0
564	20240228	115200	154818290	9800	9780	9800	9780	100
565	20240228	115100	153840270	9760	9760	9760	9760	0
566	20240228	115000	153840270	9760	9760	9760	9760	0
567	20240228	114900	153840270	9760	9760	9760	9760	0
568	20240228	114800	153840270	9760	9760	9760	9760	9
569	20240228	114700	153752430	9760	9760	9760	9760	0
570	20240228	114600	153752430	9760	9760	9760	9760	0
571	20240228	114500	153752430	9760	9760	9770	9760	21
572	20240228	114400	153547440	9750	9750	9750	9750	0
573	20240228	114300	153547440	9750	9750	9750	9750	0
574	20240228	114200	153547440	9750	9740	9750	9740	6
575	20240228	114100	153488980	9710	9710	9710	9710	0
576	20240228	114000	153488980	9710	9710	9710	9710	0
577	20240228	113900	153488980	9710	9710	9710	9710	0
578	20240228	113800	153488980	9710	9710	9710	9710	0
579	20240228	113700	153488980	9710	9710	9710	9710	0
580	20240228	113600	153488980	9710	9710	9710	9710	0
581	20240228	113500	153488980	9710	9710	9710	9710	0
582	20240228	113400	153488980	9710	9710	9710	9710	0
583	20240228	113300	153488980	9710	9710	9710	9710	0
584	20240228	113200	153488980	9710	9710	9710	9710	0
585	20240228	113100	153488980	9710	9710	9710	9710	0
586	20240228	113000	153488980	9710	9710	9710	9710	0
587	20240228	112900	153488980	9710	9710	9710	9710	0
588	20240228	112800	153488980	9710	9710	9710	9710	0
589	20240228	112700	153488980	9710	9710	9710	9710	0
590	20240228	112600	153488980	9710	9710	9710	9710	0
591	20240228	112500	153488980	9710	9710	9710	9710	0
592	20240228	112400	153488980	9710	9710	9710	9710	0
593	20240228	112300	153488980	9710	9710	9710	9710	60
594	20240228	112200	152906380	9710	9710	9710	9710	3
595	20240228	112100	152877250	9710	9710	9710	9710	0
596	20240228	112000	152877250	9710	9710	9710	9710	0
597	20240228	111900	152877250	9710	9710	9710	9710	0
598	20240228	111800	152877250	9710	9710	9710	9710	0
599	20240228	111700	152877250	9710	9710	9710	9710	0
600	20240228	111600	152877250	9710	9710	9710	9710	0
601	20240228	111500	152877250	9710	9710	9710	9710	0
602	20240228	111400	152877250	9710	9710	9710	9710	0
603	20240228	111300	152877250	9710	9710	9710	9710	0
604	20240228	111200	152877250	9710	9710	9710	9710	10
605	20240228	111100	152780150	9700	9700	9700	9700	0
606	20240228	111000	152780150	9700	9700	9700	9700	0
607	20240228	110900	152780150	9700	9700	9700	9700	0
608	20240228	110800	152780150	9700	9700	9700	9700	0
609	20240228	110700	152780150	9700	9700	9700	9700	0
610	20240228	110600	152780150	9700	9700	9700	9700	0
611	20240228	110500	152780150	9700	9700	9700	9700	0
612	20240228	110400	152780150	9700	9700	9700	9700	0
613	20240228	110300	152780150	9700	9700	9700	9700	0
614	20240228	110200	152780150	9700	9700	9700	9700	0
615	20240228	110100	152780150	9700	9700	9700	9700	0
616	20240228	110000	152780150	9700	9700	9700	9700	0
617	20240228	105900	152780150	9700	9700	9700	9700	0
618	20240228	105800	152780150	9700	9700	9700	9700	32
619	20240228	105700	152469750	9700	9700	9700	9700	5
620	20240228	105600	152421250	9700	9700	9700	9700	14
621	20240228	105500	152285450	9700	9700	9700	9700	30
622	20240228	105400	151994450	9690	9710	9710	9690	57
623	20240228	105300	151441780	9690	9690	9690	9690	0
624	20240228	105200	151441780	9690	9690	9690	9690	0
625	20240228	105100	151441780	9690	9690	9690	9690	0
626	20240228	105000	151441780	9690	9690	9690	9690	16
627	20240228	104900	151286740	9660	9660	9660	9660	132
628	20240228	104800	150011620	9660	9690	9690	9660	16
629	20240228	104700	149856900	9700	9790	9790	9700	17
630	20240228	104600	149691670	9770	9770	9770	9770	0
631	20240228	104500	149691670	9770	9770	9770	9770	0
632	20240228	104400	149691670	9770	9770	9770	9770	1
633	20240228	104300	149681900	9800	9750	9800	9750	65
634	20240228	104200	149047460	9760	9730	9770	9730	659
635	20240228	104100	142616820	9730	9730	9730	9730	0
636	20240228	104000	142616820	9730	9730	9730	9730	145
637	20240228	103900	141205970	9670	9670	9670	9670	0
638	20240228	103800	141205970	9670	9650	9670	9650	172
639	20240228	103700	139543770	9620	9620	9620	9620	0
640	20240228	103600	139543770	9620	9620	9620	9620	0
641	20240228	103500	139543770	9620	9620	9620	9620	0
642	20240228	103400	139543770	9620	9620	9620	9620	8
643	20240228	103300	139466810	9620	9620	9620	9620	10
644	20240228	103200	139370610	9590	9590	9590	9590	0
645	20240228	103100	139370610	9590	9590	9590	9590	0
646	20240228	103000	139370610	9590	9590	9590	9590	0
647	20240228	102900	139370610	9590	9590	9590	9590	0
648	20240228	102800	139370610	9590	9590	9590	9590	0
649	20240228	102700	139370610	9590	9590	9590	9590	0
650	20240228	102600	139370610	9590	9590	9590	9590	0
651	20240228	102500	139370610	9590	9590	9590	9590	2
652	20240228	102400	139351430	9580	9580	9580	9580	39
653	20240228	102300	138977810	9580	9580	9580	9570	474
654	20240228	102200	134437020	9580	9580	9580	9580	0
655	20240228	102100	134437020	9580	9580	9580	9580	0
656	20240228	102000	134437020	9580	9580	9580	9580	0
657	20240228	101900	134437020	9580	9580	9580	9580	0
658	20240228	101800	134437020	9580	9580	9580	9580	9
659	20240228	101700	134350800	9580	9580	9580	9580	0
660	20240228	101600	134350800	9580	9590	9590	9580	381
661	20240228	101500	130698640	9580	9580	9580	9580	0
662	20240228	101400	130698640	9580	9580	9580	9580	8
663	20240228	101300	130622000	9580	9590	9590	9580	446
664	20240228	101200	126346410	9590	9590	9590	9590	0
665	20240228	101100	126346410	9590	9590	9590	9590	1
666	20240228	101000	126336820	9590	9590	9590	9590	23
667	20240228	100900	126116250	9590	9590	9590	9590	83
668	20240228	100800	125320280	9590	9590	9590	9590	19
669	20240228	100700	125138070	9590	9600	9600	9590	174
670	20240228	100600	123469040	9600	9600	9600	9600	0
671	20240228	100500	123469040	9600	9600	9600	9600	0
672	20240228	100400	123469040	9600	9600	9600	9600	0
673	20240228	100300	123469040	9600	9600	9600	9600	0
674	20240228	100200	123469040	9600	9600	9600	9600	5
675	20240228	100100	123421040	9630	9630	9630	9630	0
676	20240228	100000	123421040	9630	9630	9630	9630	31
677	20240228	095900	123122510	9630	9630	9630	9630	0
678	20240228	095800	123122510	9630	9630	9630	9630	0
679	20240228	095700	123122510	9630	9630	9630	9630	20
680	20240228	095600	122929910	9630	9630	9630	9630	0
681	20240228	095500	122929910	9630	9630	9630	9630	0
682	20240228	095400	122929910	9630	9630	9630	9630	70
683	20240228	095300	122255810	9630	9630	9630	9630	0
684	20240228	095200	122255810	9630	9630	9630	9630	0
685	20240228	095100	122255810	9630	9630	9630	9630	0
686	20240228	095000	122255810	9630	9630	9630	9630	0
687	20240228	094900	122255810	9630	9630	9630	9630	0
688	20240228	094800	122255810	9630	9630	9630	9630	0
689	20240228	094700	122255810	9630	9630	9630	9630	0
690	20240228	094600	122255810	9630	9630	9630	9630	0
691	20240228	094500	122255810	9630	9630	9630	9630	1
692	20240228	094400	122246180	9590	9630	9630	9590	5040
693	20240228	094300	73851980	9630	9630	9630	9630	0
694	20240228	094200	73851980	9630	9700	9700	9620	600
695	20240228	094100	68072020	9780	9750	9790	9750	10
696	20240228	094000	67974330	9610	9710	9710	9610	1227
697	20240228	093900	56154260	9720	9720	9720	9720	18
698	20240228	093800	55979300	9720	9720	9720	9720	2
699	20240228	093700	55959860	9650	9660	9660	9650	537
700	20240228	093600	50777800	9650	9650	9650	9650	0
701	20240228	093500	50777800	9650	9650	9650	9650	23
702	20240228	093400	50555850	9700	9700	9700	9700	9
703	20240228	093300	50468550	9640	9640	9640	9640	0
704	20240228	093200	50468550	9640	9640	9640	9640	0
705	20240228	093100	50468550	9640	9640	9640	9640	0
706	20240228	093000	50468550	9640	9640	9640	9640	7
707	20240228	092900	50401070	9600	9600	9600	9600	0
708	20240228	092800	50401070	9600	9600	9600	9600	0
709	20240228	092700	50401070	9600	9600	9600	9600	0
710	20240228	092600	50401070	9600	9600	9600	9600	0
711	20240228	092500	50401070	9600	9600	9600	9600	0
712	20240228	092400	50401070	9600	9600	9600	9600	0
713	20240228	092300	50401070	9600	9600	9600	9600	0
714	20240228	092200	50401070	9600	9600	9600	9600	0
715	20240228	092100	50401070	9600	9600	9600	9600	0
716	20240228	092000	50401070	9600	9610	9610	9600	51
717	20240228	091900	49911390	9600	9600	9600	9600	0
718	20240228	091800	49911390	9600	9600	9600	9600	4584
719	20240228	091700	5904990	9590	9590	9590	9590	10
720	20240228	091600	5809090	9590	9610	9610	9590	208
721	20240228	091500	3811980	9610	9610	9610	9610	57
722	20240228	091400	3264210	9600	9600	9600	9600	0
723	20240228	091300	3264210	9600	9600	9600	9600	0
724	20240228	091200	3264210	9600	9600	9600	9600	15
725	20240228	091100	3120210	9600	9620	9620	9600	20
726	20240228	091000	2928160	9620	9620	9620	9620	8
727	20240228	090900	2851200	9600	9600	9600	9600	0
728	20240228	090800	2851200	9600	9600	9600	9600	0
729	20240228	090700	2851200	9600	9600	9600	9600	0
730	20240228	090600	2851200	9600	9600	9600	9600	0
731	20240228	090500	2851200	9600	9600	9600	9600	0
732	20240228	090400	2851200	9600	9600	9600	9600	0
733	20240228	090300	2851200	9600	9600	9600	9600	74
734	20240228	090200	2140800	9600	9600	9600	9600	200
735	20240228	090100	220800	9600	9600	9600	9600	0
736	20240228	090000	220800	9600	9600	9600	9600	23