KissMeData/241770/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204600	30898300	9210	9210	9210	9210	117
3	20240228	204500	30898300	9210	9210	9210	9210	0
4	20240228	204400	30898300	9210	9210	9210	9210	0
5	20240228	204300	30898300	9210	9210	9210	9210	0
6	20240228	204200	30898300	9210	9210	9210	9210	0
7	20240228	204100	30898300	9210	9210	9210	9210	0
8	20240228	204000	30898300	9210	9210	9210	9210	0
9	20240228	203900	30898300	9210	9210	9210	9210	0
10	20240228	203800	30898300	9210	9210	9210	9210	0
11	20240228	203700	30898300	9210	9210	9210	9210	0
12	20240228	203600	30898300	9210	9210	9210	9210	0
13	20240228	203500	30898300	9210	9210	9210	9210	0
14	20240228	203400	30898300	9210	9210	9210	9210	0
15	20240228	203300	30898300	9210	9210	9210	9210	0
16	20240228	203200	30898300	9210	9210	9210	9210	0
17	20240228	203100	30898300	9210	9210	9210	9210	0
18	20240228	203000	30898300	9210	9210	9210	9210	0
19	20240228	202900	30898300	9210	9210	9210	9210	0
20	20240228	202800	30898300	9210	9210	9210	9210	0
21	20240228	202700	30898300	9210	9210	9210	9210	0
22	20240228	202600	30898300	9210	9210	9210	9210	0
23	20240228	202500	30898300	9210	9210	9210	9210	0
24	20240228	202400	30898300	9210	9210	9210	9210	0
25	20240228	202300	30898300	9210	9210	9210	9210	0
26	20240228	202200	30898300	9210	9210	9210	9210	0
27	20240228	202100	30898300	9210	9210	9210	9210	0
28	20240228	202000	30898300	9210	9210	9210	9210	0
29	20240228	201900	30898300	9210	9210	9210	9210	0
30	20240228	201800	30898300	9210	9210	9210	9210	0
31	20240228	201700	30898300	9210	9210	9210	9210	0
32	20240228	201600	30898300	9210	9210	9210	9210	117
33	20240228	201500	30898300	9210	9210	9210	9210	0
34	20240228	201400	30898300	9210	9210	9210	9210	0
35	20240228	201300	30898300	9210	9210	9210	9210	0
36	20240228	201200	30898300	9210	9210	9210	9210	0
37	20240228	201100	30898300	9210	9210	9210	9210	0
38	20240228	201000	30898300	9210	9210	9210	9210	0
39	20240228	200900	30898300	9210	9210	9210	9210	0
40	20240228	200800	30898300	9210	9210	9210	9210	0
41	20240228	200700	30898300	9210	9210	9210	9210	0
42	20240228	200600	30898300	9210	9210	9210	9210	0
43	20240228	200500	30898300	9210	9210	9210	9210	0
44	20240228	200400	30898300	9210	9210	9210	9210	0
45	20240228	200300	30898300	9210	9210	9210	9210	0
46	20240228	200200	30898300	9210	9210	9210	9210	0
47	20240228	200100	30898300	9210	9210	9210	9210	0
48	20240228	200000	30898300	9210	9210	9210	9210	0
49	20240228	195900	30898300	9210	9210	9210	9210	0
50	20240228	195800	30898300	9210	9210	9210	9210	0
51	20240228	195700	30898300	9210	9210	9210	9210	0
52	20240228	195600	30898300	9210	9210	9210	9210	0
53	20240228	195500	30898300	9210	9210	9210	9210	0
54	20240228	195400	30898300	9210	9210	9210	9210	0
55	20240228	195300	30898300	9210	9210	9210	9210	0
56	20240228	195200	30898300	9210	9210	9210	9210	0
57	20240228	195100	30898300	9210	9210	9210	9210	0
58	20240228	195000	30898300	9210	9210	9210	9210	0
59	20240228	194900	30898300	9210	9210	9210	9210	0
60	20240228	194800	30898300	9210	9210	9210	9210	0
61	20240228	194700	30898300	9210	9210	9210	9210	0
62	20240228	194600	30898300	9210	9210	9210	9210	117
63	20240228	194500	30898300	9210	9210	9210	9210	0
64	20240228	194400	30898300	9210	9210	9210	9210	0
65	20240228	194300	30898300	9210	9210	9210	9210	0
66	20240228	194200	30898300	9210	9210	9210	9210	0
67	20240228	194100	30898300	9210	9210	9210	9210	0
68	20240228	194000	30898300	9210	9210	9210	9210	0
69	20240228	193900	30898300	9210	9210	9210	9210	0
70	20240228	193800	30898300	9210	9210	9210	9210	0
71	20240228	193700	30898300	9210	9210	9210	9210	0
72	20240228	193600	30898300	9210	9210	9210	9210	0
73	20240228	193500	30898300	9210	9210	9210	9210	0
74	20240228	193400	30898300	9210	9210	9210	9210	0
75	20240228	193300	30898300	9210	9210	9210	9210	0
76	20240228	193200	30898300	9210	9210	9210	9210	0
77	20240228	193100	30898300	9210	9210	9210	9210	0
78	20240228	193000	30898300	9210	9210	9210	9210	0
79	20240228	192900	30898300	9210	9210	9210	9210	0
80	20240228	192800	30898300	9210	9210	9210	9210	0
81	20240228	192700	30898300	9210	9210	9210	9210	0
82	20240228	192600	30898300	9210	9210	9210	9210	0
83	20240228	192500	30898300	9210	9210	9210	9210	0
84	20240228	192400	30898300	9210	9210	9210	9210	0
85	20240228	192300	30898300	9210	9210	9210	9210	0
86	20240228	192200	30898300	9210	9210	9210	9210	0
87	20240228	192100	30898300	9210	9210	9210	9210	0
88	20240228	192000	30898300	9210	9210	9210	9210	0
89	20240228	191900	30898300	9210	9210	9210	9210	0
90	20240228	191800	30898300	9210	9210	9210	9210	0
91	20240228	191700	30898300	9210	9210	9210	9210	0
92	20240228	191600	30898300	9210	9210	9210	9210	117
93	20240228	191500	30898300	9210	9210	9210	9210	0
94	20240228	191400	30898300	9210	9210	9210	9210	0
95	20240228	191300	30898300	9210	9210	9210	9210	0
96	20240228	191200	30898300	9210	9210	9210	9210	0
97	20240228	191100	30898300	9210	9210	9210	9210	0
98	20240228	191000	30898300	9210	9210	9210	9210	0
99	20240228	190900	30898300	9210	9210	9210	9210	0
100	20240228	190800	30898300	9210	9210	9210	9210	0
101	20240228	190700	30898300	9210	9210	9210	9210	0
102	20240228	190600	30898300	9210	9210	9210	9210	0
103	20240228	190500	30898300	9210	9210	9210	9210	0
104	20240228	190400	30898300	9210	9210	9210	9210	0
105	20240228	190300	30898300	9210	9210	9210	9210	0
106	20240228	190200	30898300	9210	9210	9210	9210	0
107	20240228	190100	30898300	9210	9210	9210	9210	0
108	20240228	190000	30898300	9210	9210	9210	9210	0
109	20240228	185900	30898300	9210	9210	9210	9210	0
110	20240228	185800	30898300	9210	9210	9210	9210	0
111	20240228	185700	30898300	9210	9210	9210	9210	0
112	20240228	185600	30898300	9210	9210	9210	9210	0
113	20240228	185500	30898300	9210	9210	9210	9210	0
114	20240228	185400	30898300	9210	9210	9210	9210	0
115	20240228	185300	30898300	9210	9210	9210	9210	0
116	20240228	185200	30898300	9210	9210	9210	9210	0
117	20240228	185100	30898300	9210	9210	9210	9210	0
118	20240228	185000	30898300	9210	9210	9210	9210	0
119	20240228	184900	30898300	9210	9210	9210	9210	0
120	20240228	184800	30898300	9210	9210	9210	9210	0
121	20240228	184700	30898300	9210	9210	9210	9210	0
122	20240228	184600	30898300	9210	9210	9210	9210	117
123	20240228	184500	30898300	9210	9210	9210	9210	0
124	20240228	184400	30898300	9210	9210	9210	9210	0
125	20240228	184300	30898300	9210	9210	9210	9210	0
126	20240228	184200	30898300	9210	9210	9210	9210	0
127	20240228	184100	30898300	9210	9210	9210	9210	0
128	20240228	184000	30898300	9210	9210	9210	9210	0
129	20240228	183900	30898300	9210	9210	9210	9210	0
130	20240228	183800	30898300	9210	9210	9210	9210	0
131	20240228	183700	30898300	9210	9210	9210	9210	0
132	20240228	183600	30898300	9210	9210	9210	9210	0
133	20240228	183500	30898300	9210	9210	9210	9210	0
134	20240228	183400	30898300	9210	9210	9210	9210	0
135	20240228	183300	30898300	9210	9210	9210	9210	0
136	20240228	183200	30898300	9210	9210	9210	9210	0
137	20240228	183100	30898300	9210	9210	9210	9210	0
138	20240228	183000	30898300	9210	9210	9210	9210	0
139	20240228	182900	30898300	9210	9210	9210	9210	0
140	20240228	182800	30898300	9210	9210	9210	9210	0
141	20240228	182700	30898300	9210	9210	9210	9210	0
142	20240228	182600	30898300	9210	9210	9210	9210	0
143	20240228	182500	30898300	9210	9210	9210	9210	0
144	20240228	182400	30898300	9210	9210	9210	9210	0
145	20240228	182300	30898300	9210	9210	9210	9210	0
146	20240228	182200	30898300	9210	9210	9210	9210	0
147	20240228	182100	30898300	9210	9210	9210	9210	0
148	20240228	182000	30898300	9210	9210	9210	9210	0
149	20240228	181900	30898300	9210	9210	9210	9210	0
150	20240228	181800	30898300	9210	9210	9210	9210	0
151	20240228	181700	30898300	9210	9210	9210	9210	0
152	20240228	181600	30898300	9210	9210	9210	9210	117
153	20240228	181500	30898300	9210	9210	9210	9210	0
154	20240228	181400	30898300	9210	9210	9210	9210	0
155	20240228	181300	30898300	9210	9210	9210	9210	0
156	20240228	181200	30898300	9210	9210	9210	9210	0
157	20240228	181100	30898300	9210	9210	9210	9210	0
158	20240228	181000	30898300	9210	9210	9210	9210	0
159	20240228	180900	30898300	9210	9210	9210	9210	0
160	20240228	180800	30898300	9210	9210	9210	9210	0
161	20240228	180700	30898300	9210	9210	9210	9210	0
162	20240228	180600	30898300	9210	9210	9210	9210	0
163	20240228	180500	30898300	9210	9210	9210	9210	0
164	20240228	180400	30898300	9210	9210	9210	9210	0
165	20240228	180300	30898300	9210	9210	9210	9210	0
166	20240228	180200	30898300	9210	9210	9210	9210	0
167	20240228	180100	30898300	9210	9210	9210	9210	0
168	20240228	180000	30898300	9210	9210	9210	9210	0
169	20240228	175900	30898300	9210	9210	9210	9210	0
170	20240228	175800	30898300	9210	9210	9210	9210	0
171	20240228	175700	30898300	9210	9210	9210	9210	0
172	20240228	175600	30898300	9210	9210	9210	9210	0
173	20240228	175500	30898300	9210	9210	9210	9210	0
174	20240228	175400	30898300	9210	9210	9210	9210	0
175	20240228	175300	30898300	9210	9210	9210	9210	0
176	20240228	175200	30898300	9210	9210	9210	9210	0
177	20240228	175100	30898300	9210	9210	9210	9210	0
178	20240228	175000	30898300	9210	9210	9210	9210	0
179	20240228	174900	30898300	9210	9210	9210	9210	0
180	20240228	174800	30898300	9210	9210	9210	9210	0
181	20240228	174700	30898300	9210	9210	9210	9210	0
182	20240228	174600	30898300	9210	9210	9210	9210	117
183	20240228	174500	30898300	9210	9210	9210	9210	0
184	20240228	174400	30898300	9210	9210	9210	9210	0
185	20240228	174300	30898300	9210	9210	9210	9210	0
186	20240228	174200	30898300	9210	9210	9210	9210	0
187	20240228	174100	30898300	9210	9210	9210	9210	0
188	20240228	174000	30898300	9210	9210	9210	9210	0
189	20240228	173900	30898300	9210	9210	9210	9210	0
190	20240228	173800	30898300	9210	9210	9210	9210	0
191	20240228	173700	30898300	9210	9210	9210	9210	0
192	20240228	173600	30898300	9210	9210	9210	9210	0
193	20240228	173500	30898300	9210	9210	9210	9210	0
194	20240228	173400	30898300	9210	9210	9210	9210	0
195	20240228	173300	30898300	9210	9210	9210	9210	0
196	20240228	173200	30898300	9210	9210	9210	9210	0
197	20240228	173100	30898300	9210	9210	9210	9210	0
198	20240228	173000	30898300	9210	9210	9210	9210	0
199	20240228	172900	30898300	9210	9210	9210	9210	0
200	20240228	172800	30898300	9210	9210	9210	9210	0
201	20240228	172700	30898300	9210	9210	9210	9210	0
202	20240228	172600	30898300	9210	9210	9210	9210	0
203	20240228	172500	30898300	9210	9210	9210	9210	0
204	20240228	172400	30898300	9210	9210	9210	9210	0
205	20240228	172300	30898300	9210	9210	9210	9210	0
206	20240228	172200	30898300	9210	9210	9210	9210	0
207	20240228	172100	30898300	9210	9210	9210	9210	0
208	20240228	172000	30898300	9210	9210	9210	9210	0
209	20240228	171900	30898300	9210	9210	9210	9210	0
210	20240228	171800	30898300	9210	9210	9210	9210	0
211	20240228	171700	30898300	9210	9210	9210	9210	0
212	20240228	171600	30898300	9210	9210	9210	9210	117
213	20240228	171500	30898300	9210	9210	9210	9210	0
214	20240228	171400	30898300	9210	9210	9210	9210	0
215	20240228	171300	30898300	9210	9210	9210	9210	0
216	20240228	171200	30898300	9210	9210	9210	9210	0
217	20240228	171100	30898300	9210	9210	9210	9210	0
218	20240228	171000	30898300	9210	9210	9210	9210	0
219	20240228	170900	30898300	9210	9210	9210	9210	0
220	20240228	170800	30898300	9210	9210	9210	9210	0
221	20240228	170700	30898300	9210	9210	9210	9210	0
222	20240228	170600	30898300	9210	9210	9210	9210	0
223	20240228	170500	30898300	9210	9210	9210	9210	0
224	20240228	170400	30898300	9210	9210	9210	9210	0
225	20240228	170300	30898300	9210	9210	9210	9210	0
226	20240228	170200	30898300	9210	9210	9210	9210	0
227	20240228	170100	30898300	9210	9210	9210	9210	0
228	20240228	170000	30898300	9210	9210	9210	9210	0
229	20240228	165900	30898300	9210	9210	9210	9210	0
230	20240228	165800	30898300	9210	9210	9210	9210	0
231	20240228	165700	30898300	9210	9210	9210	9210	0
232	20240228	165600	30898300	9210	9210	9210	9210	0
233	20240228	165500	30898300	9210	9210	9210	9210	0
234	20240228	165400	30898300	9210	9210	9210	9210	0
235	20240228	165300	30898300	9210	9210	9210	9210	0
236	20240228	165200	30898300	9210	9210	9210	9210	0
237	20240228	165100	30898300	9210	9210	9210	9210	0
238	20240228	165000	30898300	9210	9210	9210	9210	0
239	20240228	164900	30898300	9210	9210	9210	9210	0
240	20240228	164800	30898300	9210	9210	9210	9210	0
241	20240228	164700	30898300	9210	9210	9210	9210	0
242	20240228	164600	30898300	9210	9210	9210	9210	117
243	20240228	164500	30898300	9210	9210	9210	9210	0
244	20240228	164400	30898300	9210	9210	9210	9210	0
245	20240228	164300	30898300	9210	9210	9210	9210	0
246	20240228	164200	30898300	9210	9210	9210	9210	0
247	20240228	164100	30898300	9210	9210	9210	9210	0
248	20240228	164000	30898300	9210	9210	9210	9210	0
249	20240228	163900	30898300	9210	9210	9210	9210	0
250	20240228	163800	30898300	9210	9210	9210	9210	0
251	20240228	163700	30898300	9210	9210	9210	9210	0
252	20240228	163600	30898300	9210	9210	9210	9210	0
253	20240228	163500	30898300	9210	9210	9210	9210	0
254	20240228	163400	30898300	9210	9210	9210	9210	0
255	20240228	163300	30898300	9210	9210	9210	9210	0
256	20240228	163200	30898300	9210	9210	9210	9210	0
257	20240228	163100	30898300	9210	9210	9210	9210	0
258	20240228	163000	30898300	9210	9210	9210	9210	0
259	20240228	162900	30898300	9210	9210	9210	9210	0
260	20240228	162800	30898300	9210	9210	9210	9210	0
261	20240228	162700	30898300	9210	9210	9210	9210	0
262	20240228	162600	30898300	9210	9210	9210	9210	0
263	20240228	162500	30898300	9210	9210	9210	9210	0
264	20240228	162400	30898300	9210	9210	9210	9210	0
265	20240228	162300	30898300	9210	9210	9210	9210	0
266	20240228	162200	30898300	9210	9210	9210	9210	0
267	20240228	162100	30898300	9210	9210	9210	9210	0
268	20240228	162000	30898300	9210	9210	9210	9210	0
269	20240228	161900	30898300	9210	9210	9210	9210	0
270	20240228	161800	30898300	9210	9210	9210	9210	0
271	20240228	161700	30898300	9210	9210	9210	9210	0
272	20240228	161600	30898300	9210	9210	9210	9210	117
273	20240228	161500	30898300	9210	9210	9210	9210	0
274	20240228	161400	30898300	9210	9210	9210	9210	0
275	20240228	161300	30898300	9210	9210	9210	9210	0
276	20240228	161200	30898300	9210	9210	9210	9210	0
277	20240228	161100	30898300	9210	9210	9210	9210	0
278	20240228	161000	30898300	9210	9210	9210	9210	0
279	20240228	160900	30898300	9210	9210	9210	9210	0
280	20240228	160800	30898300	9210	9210	9210	9210	0
281	20240228	160700	30898300	9210	9210	9210	9210	0
282	20240228	160600	30898300	9210	9210	9210	9210	0
283	20240228	160500	30898300	9210	9210	9210	9210	0
284	20240228	160400	30898300	9210	9210	9210	9210	0
285	20240228	160300	30898300	9210	9210	9210	9210	0
286	20240228	160200	30898300	9210	9210	9210	9210	0
287	20240228	160100	30898300	9210	9210	9210	9210	0
288	20240228	160000	30898300	9210	9210	9210	9210	0
289	20240228	155900	30898300	9210	9210	9210	9210	0
290	20240228	155800	30898300	9210	9210	9210	9210	0
291	20240228	155700	30898300	9210	9210	9210	9210	0
292	20240228	155600	30898300	9210	9210	9210	9210	0
293	20240228	155500	30898300	9210	9210	9210	9210	0
294	20240228	155400	30898300	9210	9210	9210	9210	0
295	20240228	155300	30898300	9210	9210	9210	9210	0
296	20240228	155200	30898300	9210	9210	9210	9210	0
297	20240228	155100	30898300	9210	9210	9210	9210	0
298	20240228	155000	30898300	9210	9210	9210	9210	0
299	20240228	154900	30898300	9210	9210	9210	9210	0
300	20240228	154800	30898300	9210	9210	9210	9210	0
301	20240228	154700	30898300	9210	9210	9210	9210	0
302	20240228	154600	30898300	9210	9210	9210	9210	117
303	20240228	154500	30898300	9210	9210	9210	9210	0
304	20240228	154400	30898300	9210	9210	9210	9210	0
305	20240228	154300	30898300	9210	9210	9210	9210	0
306	20240228	154200	30898300	9210	9210	9210	9210	0
307	20240228	154100	30898300	9210	9210	9210	9210	0
308	20240228	154000	30898300	9210	9210	9210	9210	0
309	20240228	153900	30898300	9210	9210	9210	9210	0
310	20240228	153800	30898300	9210	9210	9210	9210	0
311	20240228	153700	30898300	9210	9210	9210	9210	0
312	20240228	153600	30898300	9210	9210	9210	9210	0
313	20240228	153500	30898300	9210	9210	9210	9210	0
314	20240228	153400	30898300	9210	9210	9210	9210	0
315	20240228	153300	30898300	9210	9210	9210	9210	0
316	20240228	153200	30898300	9210	9210	9210	9210	0
317	20240228	153100	30898300	9210	9210	9210	9210	0
318	20240228	153000	30898300	9210	9210	9210	9210	117
319	20240228	152900	29820730	9210	9210	9210	9210	0
320	20240228	152800	29820730	9210	9210	9210	9210	0
321	20240228	152700	29820730	9210	9210	9210	9210	0
322	20240228	152600	29820730	9210	9210	9210	9210	0
323	20240228	152500	29820730	9210	9210	9210	9210	0
324	20240228	152400	29820730	9210	9210	9210	9210	0
325	20240228	152300	29820730	9210	9210	9210	9210	0
326	20240228	152200	29820730	9210	9210	9210	9210	0
327	20240228	152100	29820730	9210	9210	9210	9210	0
328	20240228	152000	29820730	9210	9210	9210	9210	0
329	20240228	151900	29820730	9210	9210	9210	9210	0
330	20240228	151800	29820730	9210	9210	9210	9210	0
331	20240228	151700	29820730	9210	9210	9210	9210	0
332	20240228	151600	29820730	9210	9210	9210	9210	10
333	20240228	151500	29728630	9140	9140	9140	9140	0
334	20240228	151400	29728630	9140	9140	9140	9140	0
335	20240228	151300	29728630	9140	9140	9140	9140	0
336	20240228	151200	29728630	9140	9140	9140	9140	0
337	20240228	151100	29728630	9140	9150	9150	9140	39
338	20240228	151000	29371820	9160	9160	9160	9160	10
339	20240228	150900	29280220	9160	9180	9180	9160	93
340	20240228	150800	28426780	9180	9200	9200	9180	58
341	20240228	150700	27893610	9200	9200	9200	9200	0
342	20240228	150600	27893610	9200	9200	9200	9200	0
343	20240228	150500	27893610	9200	9200	9200	9200	7
344	20240228	150400	27829210	9210	9210	9210	9210	0
345	20240228	150300	27829210	9210	9210	9210	9210	0
346	20240228	150200	27829210	9210	9210	9210	9210	1
347	20240228	150100	27820000	9190	9190	9190	9190	0
348	20240228	150000	27820000	9190	9190	9190	9190	0
349	20240228	145900	27820000	9190	9190	9190	9190	0
350	20240228	145800	27820000	9190	9190	9190	9190	0
351	20240228	145700	27820000	9190	9190	9190	9190	0
352	20240228	145600	27820000	9190	9190	9190	9190	0
353	20240228	145500	27820000	9190	9190	9190	9190	0
354	20240228	145400	27820000	9190	9190	9190	9190	0
355	20240228	145300	27820000	9190	9190	9190	9190	0
356	20240228	145200	27820000	9190	9190	9190	9190	0
357	20240228	145100	27820000	9190	9190	9190	9190	0
358	20240228	145000	27820000	9190	9190	9190	9190	0
359	20240228	144900	27820000	9190	9190	9190	9190	0
360	20240228	144800	27820000	9190	9190	9190	9190	0
361	20240228	144700	27820000	9190	9190	9190	9190	4
362	20240228	144600	27783240	9200	9200	9200	9200	0
363	20240228	144500	27783240	9200	9190	9210	9190	9
364	20240228	144400	27700440	9190	9190	9190	9190	0
365	20240228	144300	27700440	9190	9190	9190	9190	0
366	20240228	144200	27700440	9190	9190	9190	9190	0
367	20240228	144100	27700440	9190	9190	9190	9190	0
368	20240228	144000	27700440	9190	9190	9190	9190	0
369	20240228	143900	27700440	9190	9190	9190	9190	0
370	20240228	143800	27700440	9190	9190	9190	9190	0
371	20240228	143700	27700440	9190	9190	9190	9190	0
372	20240228	143600	27700440	9190	9190	9190	9190	0
373	20240228	143500	27700440	9190	9190	9190	9190	0
374	20240228	143400	27700440	9190	9190	9190	9190	0
375	20240228	143300	27700440	9190	9190	9190	9190	0
376	20240228	143200	27700440	9190	9190	9190	9190	0
377	20240228	143100	27700440	9190	9190	9190	9190	0
378	20240228	143000	27700440	9190	9190	9190	9190	0
379	20240228	142900	27700440	9190	9190	9190	9190	0
380	20240228	142800	27700440	9190	9190	9190	9190	7
381	20240228	142700	27636110	9190	9190	9190	9190	0
382	20240228	142600	27636110	9190	9190	9190	9190	0
383	20240228	142500	27636110	9190	9190	9190	9190	0
384	20240228	142400	27636110	9190	9190	9190	9190	0
385	20240228	142300	27636110	9190	9190	9190	9190	0
386	20240228	142200	27636110	9190	9190	9190	9190	0
387	20240228	142100	27636110	9190	9190	9190	9190	0
388	20240228	142000	27636110	9190	9190	9190	9190	0
389	20240228	141900	27636110	9190	9190	9190	9190	0
390	20240228	141800	27636110	9190	9190	9190	9190	0
391	20240228	141700	27636110	9190	9190	9190	9190	0
392	20240228	141600	27636110	9190	9190	9190	9190	0
393	20240228	141500	27636110	9190	9190	9190	9190	0
394	20240228	141400	27636110	9190	9190	9190	9190	0
395	20240228	141300	27636110	9190	9190	9190	9190	0
396	20240228	141200	27636110	9190	9190	9190	9190	0
397	20240228	141100	27636110	9190	9190	9190	9190	11
398	20240228	141000	27535020	9190	9190	9190	9190	0
399	20240228	140900	27535020	9190	9190	9190	9190	0
400	20240228	140800	27535020	9190	9190	9190	9190	0
401	20240228	140700	27535020	9190	9190	9190	9190	0
402	20240228	140600	27535020	9190	9190	9190	9190	0
403	20240228	140500	27535020	9190	9190	9190	9190	0
404	20240228	140400	27535020	9190	9190	9190	9190	0
405	20240228	140300	27535020	9190	9190	9190	9190	0
406	20240228	140200	27535020	9190	9190	9190	9190	4
407	20240228	140100	27498260	9210	9210	9210	9210	0
408	20240228	140000	27498260	9210	9210	9210	9210	0
409	20240228	135900	27498260	9210	9210	9210	9210	0
410	20240228	135800	27498260	9210	9210	9210	9210	0
411	20240228	135700	27498260	9210	9210	9210	9210	0
412	20240228	135600	27498260	9210	9210	9210	9210	0
413	20240228	135500	27498260	9210	9210	9210	9210	0
414	20240228	135400	27498260	9210	9210	9210	9210	0
415	20240228	135300	27498260	9210	9210	9210	9210	0
416	20240228	135200	27498260	9210	9210	9210	9210	0
417	20240228	135100	27498260	9210	9210	9210	9210	0
418	20240228	135000	27498260	9210	9210	9210	9210	0
419	20240228	134900	27498260	9210	9210	9210	9210	0
420	20240228	134800	27498260	9210	9210	9210	9210	0
421	20240228	134700	27498260	9210	9210	9210	9210	0
422	20240228	134600	27498260	9210	9210	9210	9210	0
423	20240228	134500	27498260	9210	9210	9210	9210	0
424	20240228	134400	27498260	9210	9210	9210	9210	0
425	20240228	134300	27498260	9210	9210	9210	9210	0
426	20240228	134200	27498260	9210	9210	9210	9210	0
427	20240228	134100	27498260	9210	9210	9210	9210	1
428	20240228	134000	27489050	9190	9190	9190	9190	1
429	20240228	133900	27479860	9200	9200	9200	9200	0
430	20240228	133800	27479860	9200	9200	9200	9200	1
431	20240228	133700	27470660	9220	9220	9220	9220	0
432	20240228	133600	27470660	9220	9220	9220	9220	0
433	20240228	133500	27470660	9220	9200	9220	9200	7
434	20240228	133400	27406240	9220	9220	9220	9220	0
435	20240228	133300	27406240	9220	9220	9220	9220	0
436	20240228	133200	27406240	9220	9220	9220	9220	0
437	20240228	133100	27406240	9220	9220	9220	9220	0
438	20240228	133000	27406240	9220	9220	9220	9220	0
439	20240228	132900	27406240	9220	9180	9220	9170	176
440	20240228	132800	25791610	9190	9190	9190	9190	0
441	20240228	132700	25791610	9190	9190	9190	9190	0
442	20240228	132600	25791610	9190	9190	9190	9190	0
443	20240228	132500	25791610	9190	9190	9190	9190	0
444	20240228	132400	25791610	9190	9190	9190	9190	7
445	20240228	132300	25727280	9190	9190	9190	9190	0
446	20240228	132200	25727280	9190	9190	9190	9190	0
447	20240228	132100	25727280	9190	9190	9190	9190	0
448	20240228	132000	25727280	9190	9190	9190	9190	0
449	20240228	131900	25727280	9190	9190	9190	9190	0
450	20240228	131800	25727280	9190	9190	9190	9190	0
451	20240228	131700	25727280	9190	9190	9190	9190	0
452	20240228	131600	25727280	9190	9190	9190	9190	0
453	20240228	131500	25727280	9190	9190	9190	9190	0
454	20240228	131400	25727280	9190	9190	9190	9190	0
455	20240228	131300	25727280	9190	9190	9190	9190	5
456	20240228	131200	25681330	9190	9190	9190	9190	10
457	20240228	131100	25589430	9190	9190	9190	9190	0
458	20240228	131000	25589430	9190	9190	9190	9190	0
459	20240228	130900	25589430	9190	9190	9190	9190	0
460	20240228	130800	25589430	9190	9190	9190	9190	0
461	20240228	130700	25589430	9190	9190	9190	9190	1
462	20240228	130600	25580240	9220	9220	9220	9220	0
463	20240228	130500	25580240	9220	9220	9220	9220	0
464	20240228	130400	25580240	9220	9220	9220	9220	0
465	20240228	130300	25580240	9220	9220	9220	9220	0
466	20240228	130200	25580240	9220	9220	9220	9220	0
467	20240228	130100	25580240	9220	9220	9220	9220	0
468	20240228	130000	25580240	9220	9220	9220	9220	0
469	20240228	125900	25580240	9220	9220	9220	9220	0
470	20240228	125800	25580240	9220	9220	9220	9220	0
471	20240228	125700	25580240	9220	9220	9220	9220	0
472	20240228	125600	25580240	9220	9220	9220	9220	0
473	20240228	125500	25580240	9220	9220	9220	9220	0
474	20240228	125400	25580240	9220	9220	9220	9220	0
475	20240228	125300	25580240	9220	9220	9220	9220	0
476	20240228	125200	25580240	9220	9220	9220	9220	0
477	20240228	125100	25580240	9220	9220	9220	9220	0
478	20240228	125000	25580240	9220	9220	9220	9220	0
479	20240228	124900	25580240	9220	9220	9220	9220	21
480	20240228	124800	25386620	9220	9220	9220	9220	0
481	20240228	124700	25386620	9220	9220	9220	9220	0
482	20240228	124600	25386620	9220	9220	9220	9220	0
483	20240228	124500	25386620	9220	9220	9220	9220	0
484	20240228	124400	25386620	9220	9220	9220	9220	0
485	20240228	124300	25386620	9220	9220	9220	9220	0
486	20240228	124200	25386620	9220	9220	9220	9220	0
487	20240228	124100	25386620	9220	9220	9220	9220	0
488	20240228	124000	25386620	9220	9220	9220	9220	0
489	20240228	123900	25386620	9220	9220	9220	9220	0
490	20240228	123800	25386620	9220	9220	9220	9220	0
491	20240228	123700	25386620	9220	9220	9220	9220	0
492	20240228	123600	25386620	9220	9220	9220	9220	0
493	20240228	123500	25386620	9220	9220	9220	9220	0
494	20240228	123400	25386620	9220	9220	9220	9220	0
495	20240228	123300	25386620	9220	9220	9220	9220	0
496	20240228	123200	25386620	9220	9220	9220	9220	0
497	20240228	123100	25386620	9220	9200	9220	9200	9
498	20240228	123000	25303800	9220	9220	9220	9220	216
499	20240228	122900	23312280	9200	9200	9200	9200	0
500	20240228	122800	23312280	9200	9200	9200	9200	5
501	20240228	122700	23266280	9200	9200	9200	9200	5
502	20240228	122600	23220280	9200	9220	9220	9200	134
503	20240228	122500	21986160	9210	9210	9210	9210	0
504	20240228	122400	21986160	9210	9210	9210	9210	0
505	20240228	122300	21986160	9210	9210	9210	9210	0
506	20240228	122200	21986160	9210	9210	9210	9210	0
507	20240228	122100	21986160	9210	9210	9210	9210	1
508	20240228	122000	21976950	9210	9210	9210	9210	22
509	20240228	121900	21774330	9210	9210	9210	9210	18
510	20240228	121800	21608550	9210	9230	9230	9210	138
511	20240228	121700	20334860	9250	9250	9250	9250	0
512	20240228	121600	20334860	9250	9250	9250	9250	0
513	20240228	121500	20334860	9250	9250	9250	9250	0
514	20240228	121400	20334860	9250	9250	9250	9250	0
515	20240228	121300	20334860	9250	9250	9250	9250	0
516	20240228	121200	20334860	9250	9250	9250	9250	0
517	20240228	121100	20334860	9250	9250	9250	9250	0
518	20240228	121000	20334860	9250	9250	9250	9250	0
519	20240228	120900	20334860	9250	9250	9250	9250	0
520	20240228	120800	20334860	9250	9250	9250	9250	0
521	20240228	120700	20334860	9250	9250	9250	9250	0
522	20240228	120600	20334860	9250	9250	9250	9250	0
523	20240228	120500	20334860	9250	9250	9250	9250	0
524	20240228	120400	20334860	9250	9250	9250	9250	0
525	20240228	120300	20334860	9250	9250	9250	9250	0
526	20240228	120200	20334860	9250	9250	9250	9250	0
527	20240228	120100	20334860	9250	9250	9250	9250	0
528	20240228	120000	20334860	9250	9250	9250	9250	1
529	20240228	115900	20325610	9230	9230	9230	9230	0
530	20240228	115800	20325610	9230	9230	9230	9230	0
531	20240228	115700	20325610	9230	9230	9230	9230	0
532	20240228	115600	20325610	9230	9230	9230	9230	5
533	20240228	115500	20279460	9230	9230	9230	9230	0
534	20240228	115400	20279460	9230	9230	9230	9230	0
535	20240228	115300	20279460	9230	9230	9230	9230	0
536	20240228	115200	20279460	9230	9230	9230	9230	72
537	20240228	115100	19614900	9250	9250	9250	9250	0
538	20240228	115000	19614900	9250	9250	9250	9250	0
539	20240228	114900	19614900	9250	9250	9250	9250	0
540	20240228	114800	19614900	9250	9250	9250	9250	0
541	20240228	114700	19614900	9250	9250	9250	9250	0
542	20240228	114600	19614900	9250	9250	9250	9250	0
543	20240228	114500	19614900	9250	9250	9250	9250	0
544	20240228	114400	19614900	9250	9250	9250	9250	0
545	20240228	114300	19614900	9250	9250	9250	9250	0
546	20240228	114200	19614900	9250	9250	9250	9250	0
547	20240228	114100	19614900	9250	9250	9250	9250	0
548	20240228	114000	19614900	9250	9250	9250	9250	0
549	20240228	113900	19614900	9250	9250	9250	9250	0
550	20240228	113800	19614900	9250	9250	9250	9250	0
551	20240228	113700	19614900	9250	9250	9250	9250	0
552	20240228	113600	19614900	9250	9250	9250	9250	0
553	20240228	113500	19614900	9250	9250	9250	9250	0
554	20240228	113400	19614900	9250	9250	9250	9250	0
555	20240228	113300	19614900	9250	9250	9250	9250	0
556	20240228	113200	19614900	9250	9250	9250	9250	0
557	20240228	113100	19614900	9250	9250	9250	9250	0
558	20240228	113000	19614900	9250	9250	9250	9250	0
559	20240228	112900	19614900	9250	9250	9250	9250	1
560	20240228	112800	19605650	9250	9250	9250	9250	0
561	20240228	112700	19605650	9250	9250	9250	9250	0
562	20240228	112600	19605650	9250	9250	9250	9250	0
563	20240228	112500	19605650	9250	9250	9250	9250	0
564	20240228	112400	19605650	9250	9250	9250	9250	0
565	20240228	112300	19605650	9250	9250	9250	9250	0
566	20240228	112200	19605650	9250	9250	9250	9250	0
567	20240228	112100	19605650	9250	9250	9250	9250	0
568	20240228	112000	19605650	9250	9250	9250	9250	0
569	20240228	111900	19605650	9250	9250	9250	9250	0
570	20240228	111800	19605650	9250	9250	9250	9250	0
571	20240228	111700	19605650	9250	9250	9250	9250	0
572	20240228	111600	19605650	9250	9250	9250	9250	0
573	20240228	111500	19605650	9250	9250	9250	9250	0
574	20240228	111400	19605650	9250	9250	9250	9250	0
575	20240228	111300	19605650	9250	9250	9250	9250	0
576	20240228	111200	19605650	9250	9250	9250	9250	0
577	20240228	111100	19605650	9250	9250	9250	9250	0
578	20240228	111000	19605650	9250	9250	9250	9250	0
579	20240228	110900	19605650	9250	9250	9250	9250	109
580	20240228	110800	18597400	9250	9250	9250	9250	0
581	20240228	110700	18597400	9250	9250	9250	9250	0
582	20240228	110600	18597400	9250	9250	9250	9250	0
583	20240228	110500	18597400	9250	9250	9250	9250	0
584	20240228	110400	18597400	9250	9250	9250	9250	1
585	20240228	110300	18588150	9250	9220	9250	9220	6
586	20240228	110200	18532800	9210	9210	9210	9210	0
587	20240228	110100	18532800	9210	9210	9210	9210	0
588	20240228	110000	18532800	9210	9210	9210	9210	3
589	20240228	105900	18505170	9210	9210	9210	9210	3
590	20240228	105800	18477540	9210	9210	9210	9210	103
591	20240228	105700	17528910	9230	9230	9230	9230	0
592	20240228	105600	17528910	9230	9230	9230	9230	0
593	20240228	105500	17528910	9230	9230	9230	9230	0
594	20240228	105400	17528910	9230	9230	9230	9230	0
595	20240228	105300	17528910	9230	9230	9230	9230	0
596	20240228	105200	17528910	9230	9230	9230	9230	8
597	20240228	105100	17455070	9230	9230	9230	9230	0
598	20240228	105000	17455070	9230	9230	9230	9230	0
599	20240228	104900	17455070	9230	9230	9230	9230	0
600	20240228	104800	17455070	9230	9230	9230	9230	0
601	20240228	104700	17455070	9230	9210	9230	9210	6
602	20240228	104600	17399770	9210	9210	9210	9210	3
603	20240228	104500	17372140	9210	9210	9220	9210	103
604	20240228	104400	16422510	9210	9210	9210	9210	1
605	20240228	104300	16413300	9210	9210	9210	9210	0
606	20240228	104200	16413300	9210	9210	9210	9210	7
607	20240228	104100	16348830	9220	9220	9220	9220	3
608	20240228	104000	16321170	9230	9230	9230	9230	0
609	20240228	103900	16321170	9230	9230	9230	9230	0
610	20240228	103800	16321170	9230	9230	9230	9230	0
611	20240228	103700	16321170	9230	9230	9230	9230	0
612	20240228	103600	16321170	9230	9230	9230	9230	0
613	20240228	103500	16321170	9230	9230	9230	9230	0
614	20240228	103400	16321170	9230	9230	9230	9230	0
615	20240228	103300	16321170	9230	9230	9230	9230	0
616	20240228	103200	16321170	9230	9180	9230	9180	44
617	20240228	103100	15917200	9180	9170	9180	9170	89
618	20240228	103000	15100500	9170	9170	9170	9170	0
619	20240228	102900	15100500	9170	9170	9170	9170	274
620	20240228	102800	12587920	9170	9170	9170	9170	82
621	20240228	102700	11835980	9170	9170	9170	9170	0
622	20240228	102600	11835980	9170	9160	9170	9160	109
623	20240228	102500	10836720	9160	9160	9160	9160	0
624	20240228	102400	10836720	9160	9160	9160	9160	0
625	20240228	102300	10836720	9160	9160	9160	9160	8
626	20240228	102200	10763440	9140	9140	9140	9140	0
627	20240228	102100	10763440	9140	9140	9140	9140	0
628	20240228	102000	10763440	9140	9140	9140	9140	0
629	20240228	101900	10763440	9140	9140	9140	9140	0
630	20240228	101800	10763440	9140	9160	9160	9140	2
631	20240228	101700	10745140	9160	9160	9160	9160	0
632	20240228	101600	10745140	9160	9150	9160	9140	114
633	20240228	101500	9700990	9130	9130	9130	9130	110
634	20240228	101400	8696690	9130	9130	9130	9130	0
635	20240228	101300	8696690	9130	9130	9130	9130	9
636	20240228	101200	8614520	9120	9140	9140	9120	100
637	20240228	101100	7702020	9160	9160	9160	9160	0
638	20240228	101000	7702020	9160	9160	9160	9160	2
639	20240228	100900	7683700	9150	9150	9150	9150	2
640	20240228	100800	7665400	9150	9150	9150	9150	7
641	20240228	100700	7601350	9160	9160	9160	9160	0
642	20240228	100600	7601350	9160	9160	9160	9160	0
643	20240228	100500	7601350	9160	9160	9160	9160	6
644	20240228	100400	7546390	9150	9150	9150	9150	0
645	20240228	100300	7546390	9150	9150	9150	9150	0
646	20240228	100200	7546390	9150	9150	9150	9150	1
647	20240228	100100	7537240	9150	9150	9150	9150	58
648	20240228	100000	7006540	9150	9150	9150	9150	0
649	20240228	095900	7006540	9150	9150	9150	9150	0
650	20240228	095800	7006540	9150	9170	9170	9150	56
651	20240228	095700	6493060	9160	9160	9160	9160	5
652	20240228	095600	6447260	9160	9160	9160	9160	0
653	20240228	095500	6447260	9160	9150	9160	9150	22
654	20240228	095400	6245900	9170	9170	9170	9170	0
655	20240228	095300	6245900	9170	9170	9170	9170	0
656	20240228	095200	6245900	9170	9170	9170	9170	0
657	20240228	095100	6245900	9170	9170	9170	9170	0
658	20240228	095000	6245900	9170	9170	9170	9170	1
659	20240228	094900	6236730	9150	9150	9150	9150	5
660	20240228	094800	6190980	9170	9160	9170	9150	9
661	20240228	094700	6108540	9150	9150	9170	9150	130
662	20240228	094600	4917050	9150	9170	9170	9150	51
663	20240228	094500	4449400	9170	9170	9170	9170	2
664	20240228	094400	4431060	9170	9170	9170	9170	0
665	20240228	094300	4431060	9170	9170	9170	9170	0
666	20240228	094200	4431060	9170	9170	9170	9170	0
667	20240228	094100	4431060	9170	9170	9170	9170	0
668	20240228	094000	4431060	9170	9170	9170	9170	7
669	20240228	093900	4366870	9170	9170	9170	9170	0
670	20240228	093800	4366870	9170	9170	9170	9170	1
671	20240228	093700	4357700	9170	9160	9170	9160	2
672	20240228	093600	4339370	9160	9160	9160	9160	0
673	20240228	093500	4339370	9160	9160	9160	9160	0
674	20240228	093400	4339370	9160	9150	9160	9150	13
675	20240228	093300	4220360	9150	9150	9150	9150	0
676	20240228	093200	4220360	9150	9150	9150	9150	0
677	20240228	093100	4220360	9150	9150	9150	9150	3
678	20240228	093000	4192910	9170	9170	9170	9150	120
679	20240228	092900	3092590	9180	9180	9180	9180	0
680	20240228	092800	3092590	9180	9180	9180	9180	0
681	20240228	092700	3092590	9180	9180	9180	9180	0
682	20240228	092600	3092590	9180	9180	9180	9180	0
683	20240228	092500	3092590	9180	9180	9180	9180	0
684	20240228	092400	3092590	9180	9180	9180	9180	10
685	20240228	092300	3000790	9210	9210	9210	9210	0
686	20240228	092200	3000790	9210	9210	9210	9210	0
687	20240228	092100	3000790	9210	9210	9210	9210	0
688	20240228	092000	3000790	9210	9210	9210	9210	14
689	20240228	091900	2871850	9230	9230	9230	9230	0
690	20240228	091800	2871850	9230	9230	9230	9230	0
691	20240228	091700	2871850	9230	9230	9230	9230	0
692	20240228	091600	2871850	9230	9230	9230	9230	1
693	20240228	091500	2862620	9180	9180	9180	9180	100
694	20240228	091400	1944620	9240	9180	9240	9180	15
695	20240228	091300	1806860	9180	9180	9180	9180	5
696	20240228	091200	1760960	9170	9160	9170	9160	8
697	20240228	091100	1687640	9180	9160	9180	9160	7
698	20240228	091000	1623420	9180	9190	9190	9110	107
699	20240228	090900	644930	9190	9190	9190	9190	5
700	20240228	090800	598980	9190	9200	9200	9190	18
701	20240228	090700	433460	9210	9240	9240	9210	16
702	20240228	090600	285920	9240	9240	9240	9240	7
703	20240228	090500	221240	9240	9240	9240	9240	0
704	20240228	090400	221240	9240	9240	9240	9240	0
705	20240228	090300	221240	9240	9240	9240	9240	1
706	20240228	090200	212000	9200	9200	9200	9200	0
707	20240228	090100	212000	9200	9200	9200	9200	3
708	20240228	090000	184400	9220	9220	9220	9220	20