KissMeData/448730/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	213200	169947370	5020	5020	5020	5020	4784
3	20240228	213100	169947370	5020	5020	5020	5020	0
4	20240228	213000	169947370	5020	5020	5020	5020	0
5	20240228	212900	169947370	5020	5020	5020	5020	0
6	20240228	212800	169947370	5020	5020	5020	5020	0
7	20240228	212700	169947370	5020	5020	5020	5020	0
8	20240228	212600	169947370	5020	5020	5020	5020	0
9	20240228	212500	169947370	5020	5020	5020	5020	0
10	20240228	212400	169947370	5020	5020	5020	5020	0
11	20240228	212300	169947370	5020	5020	5020	5020	0
12	20240228	212200	169947370	5020	5020	5020	5020	0
13	20240228	212100	169947370	5020	5020	5020	5020	0
14	20240228	212000	169947370	5020	5020	5020	5020	0
15	20240228	211900	169947370	5020	5020	5020	5020	0
16	20240228	211800	169947370	5020	5020	5020	5020	0
17	20240228	211700	169947370	5020	5020	5020	5020	0
18	20240228	211600	169947370	5020	5020	5020	5020	0
19	20240228	211500	169947370	5020	5020	5020	5020	0
20	20240228	211400	169947370	5020	5020	5020	5020	0
21	20240228	211300	169947370	5020	5020	5020	5020	0
22	20240228	211200	169947370	5020	5020	5020	5020	0
23	20240228	211100	169947370	5020	5020	5020	5020	0
24	20240228	211000	169947370	5020	5020	5020	5020	0
25	20240228	210900	169947370	5020	5020	5020	5020	0
26	20240228	210800	169947370	5020	5020	5020	5020	0
27	20240228	210700	169947370	5020	5020	5020	5020	0
28	20240228	210600	169947370	5020	5020	5020	5020	0
29	20240228	210500	169947370	5020	5020	5020	5020	0
30	20240228	210400	169947370	5020	5020	5020	5020	0
31	20240228	210300	169947370	5020	5020	5020	5020	0
32	20240228	210200	169947370	5020	5020	5020	5020	4784
33	20240228	210100	169947370	5020	5020	5020	5020	0
34	20240228	210000	169947370	5020	5020	5020	5020	0
35	20240228	205900	169947370	5020	5020	5020	5020	0
36	20240228	205800	169947370	5020	5020	5020	5020	0
37	20240228	205700	169947370	5020	5020	5020	5020	0
38	20240228	205600	169947370	5020	5020	5020	5020	0
39	20240228	205500	169947370	5020	5020	5020	5020	0
40	20240228	205400	169947370	5020	5020	5020	5020	0
41	20240228	205300	169947370	5020	5020	5020	5020	0
42	20240228	205200	169947370	5020	5020	5020	5020	0
43	20240228	205100	169947370	5020	5020	5020	5020	0
44	20240228	205000	169947370	5020	5020	5020	5020	0
45	20240228	204900	169947370	5020	5020	5020	5020	0
46	20240228	204800	169947370	5020	5020	5020	5020	0
47	20240228	204700	169947370	5020	5020	5020	5020	0
48	20240228	204600	169947370	5020	5020	5020	5020	0
49	20240228	204500	169947370	5020	5020	5020	5020	0
50	20240228	204400	169947370	5020	5020	5020	5020	0
51	20240228	204300	169947370	5020	5020	5020	5020	0
52	20240228	204200	169947370	5020	5020	5020	5020	0
53	20240228	204100	169947370	5020	5020	5020	5020	0
54	20240228	204000	169947370	5020	5020	5020	5020	0
55	20240228	203900	169947370	5020	5020	5020	5020	0
56	20240228	203800	169947370	5020	5020	5020	5020	0
57	20240228	203700	169947370	5020	5020	5020	5020	0
58	20240228	203600	169947370	5020	5020	5020	5020	0
59	20240228	203500	169947370	5020	5020	5020	5020	0
60	20240228	203400	169947370	5020	5020	5020	5020	0
61	20240228	203300	169947370	5020	5020	5020	5020	0
62	20240228	203200	169947370	5020	5020	5020	5020	4784
63	20240228	203100	169947370	5020	5020	5020	5020	0
64	20240228	203000	169947370	5020	5020	5020	5020	0
65	20240228	202900	169947370	5020	5020	5020	5020	0
66	20240228	202800	169947370	5020	5020	5020	5020	0
67	20240228	202700	169947370	5020	5020	5020	5020	0
68	20240228	202600	169947370	5020	5020	5020	5020	0
69	20240228	202500	169947370	5020	5020	5020	5020	0
70	20240228	202400	169947370	5020	5020	5020	5020	0
71	20240228	202300	169947370	5020	5020	5020	5020	0
72	20240228	202200	169947370	5020	5020	5020	5020	0
73	20240228	202100	169947370	5020	5020	5020	5020	0
74	20240228	202000	169947370	5020	5020	5020	5020	0
75	20240228	201900	169947370	5020	5020	5020	5020	0
76	20240228	201800	169947370	5020	5020	5020	5020	0
77	20240228	201700	169947370	5020	5020	5020	5020	0
78	20240228	201600	169947370	5020	5020	5020	5020	0
79	20240228	201500	169947370	5020	5020	5020	5020	0
80	20240228	201400	169947370	5020	5020	5020	5020	0
81	20240228	201300	169947370	5020	5020	5020	5020	0
82	20240228	201200	169947370	5020	5020	5020	5020	0
83	20240228	201100	169947370	5020	5020	5020	5020	0
84	20240228	201000	169947370	5020	5020	5020	5020	0
85	20240228	200900	169947370	5020	5020	5020	5020	0
86	20240228	200800	169947370	5020	5020	5020	5020	0
87	20240228	200700	169947370	5020	5020	5020	5020	0
88	20240228	200600	169947370	5020	5020	5020	5020	0
89	20240228	200500	169947370	5020	5020	5020	5020	0
90	20240228	200400	169947370	5020	5020	5020	5020	0
91	20240228	200300	169947370	5020	5020	5020	5020	0
92	20240228	200200	169947370	5020	5020	5020	5020	4784
93	20240228	200100	169947370	5020	5020	5020	5020	0
94	20240228	200000	169947370	5020	5020	5020	5020	0
95	20240228	195900	169947370	5020	5020	5020	5020	0
96	20240228	195800	169947370	5020	5020	5020	5020	0
97	20240228	195700	169947370	5020	5020	5020	5020	0
98	20240228	195600	169947370	5020	5020	5020	5020	0
99	20240228	195500	169947370	5020	5020	5020	5020	0
100	20240228	195400	169947370	5020	5020	5020	5020	0
101	20240228	195300	169947370	5020	5020	5020	5020	0
102	20240228	195200	169947370	5020	5020	5020	5020	0
103	20240228	195100	169947370	5020	5020	5020	5020	0
104	20240228	195000	169947370	5020	5020	5020	5020	0
105	20240228	194900	169947370	5020	5020	5020	5020	0
106	20240228	194800	169947370	5020	5020	5020	5020	0
107	20240228	194700	169947370	5020	5020	5020	5020	0
108	20240228	194600	169947370	5020	5020	5020	5020	0
109	20240228	194500	169947370	5020	5020	5020	5020	0
110	20240228	194400	169947370	5020	5020	5020	5020	0
111	20240228	194300	169947370	5020	5020	5020	5020	0
112	20240228	194200	169947370	5020	5020	5020	5020	0
113	20240228	194100	169947370	5020	5020	5020	5020	0
114	20240228	194000	169947370	5020	5020	5020	5020	0
115	20240228	193900	169947370	5020	5020	5020	5020	0
116	20240228	193800	169947370	5020	5020	5020	5020	0
117	20240228	193700	169947370	5020	5020	5020	5020	0
118	20240228	193600	169947370	5020	5020	5020	5020	0
119	20240228	193500	169947370	5020	5020	5020	5020	0
120	20240228	193400	169947370	5020	5020	5020	5020	0
121	20240228	193300	169947370	5020	5020	5020	5020	0
122	20240228	193200	169947370	5020	5020	5020	5020	4784
123	20240228	193100	169947370	5020	5020	5020	5020	0
124	20240228	193000	169947370	5020	5020	5020	5020	0
125	20240228	192900	169947370	5020	5020	5020	5020	0
126	20240228	192800	169947370	5020	5020	5020	5020	0
127	20240228	192700	169947370	5020	5020	5020	5020	0
128	20240228	192600	169947370	5020	5020	5020	5020	0
129	20240228	192500	169947370	5020	5020	5020	5020	0
130	20240228	192400	169947370	5020	5020	5020	5020	0
131	20240228	192300	169947370	5020	5020	5020	5020	0
132	20240228	192200	169947370	5020	5020	5020	5020	0
133	20240228	192100	169947370	5020	5020	5020	5020	0
134	20240228	192000	169947370	5020	5020	5020	5020	0
135	20240228	191900	169947370	5020	5020	5020	5020	0
136	20240228	191800	169947370	5020	5020	5020	5020	0
137	20240228	191700	169947370	5020	5020	5020	5020	0
138	20240228	191600	169947370	5020	5020	5020	5020	0
139	20240228	191500	169947370	5020	5020	5020	5020	0
140	20240228	191400	169947370	5020	5020	5020	5020	0
141	20240228	191300	169947370	5020	5020	5020	5020	0
142	20240228	191200	169947370	5020	5020	5020	5020	0
143	20240228	191100	169947370	5020	5020	5020	5020	0
144	20240228	191000	169947370	5020	5020	5020	5020	0
145	20240228	190900	169947370	5020	5020	5020	5020	0
146	20240228	190800	169947370	5020	5020	5020	5020	0
147	20240228	190700	169947370	5020	5020	5020	5020	0
148	20240228	190600	169947370	5020	5020	5020	5020	0
149	20240228	190500	169947370	5020	5020	5020	5020	0
150	20240228	190400	169947370	5020	5020	5020	5020	0
151	20240228	190300	169947370	5020	5020	5020	5020	0
152	20240228	190200	169947370	5020	5020	5020	5020	4784
153	20240228	190100	169947370	5020	5020	5020	5020	0
154	20240228	190000	169947370	5020	5020	5020	5020	0
155	20240228	185900	169947370	5020	5020	5020	5020	0
156	20240228	185800	169947370	5020	5020	5020	5020	0
157	20240228	185700	169947370	5020	5020	5020	5020	0
158	20240228	185600	169947370	5020	5020	5020	5020	0
159	20240228	185500	169947370	5020	5020	5020	5020	0
160	20240228	185400	169947370	5020	5020	5020	5020	0
161	20240228	185300	169947370	5020	5020	5020	5020	0
162	20240228	185200	169947370	5020	5020	5020	5020	0
163	20240228	185100	169947370	5020	5020	5020	5020	0
164	20240228	185000	169947370	5020	5020	5020	5020	0
165	20240228	184900	169947370	5020	5020	5020	5020	0
166	20240228	184800	169947370	5020	5020	5020	5020	0
167	20240228	184700	169947370	5020	5020	5020	5020	0
168	20240228	184600	169947370	5020	5020	5020	5020	0
169	20240228	184500	169947370	5020	5020	5020	5020	0
170	20240228	184400	169947370	5020	5020	5020	5020	0
171	20240228	184300	169947370	5020	5020	5020	5020	0
172	20240228	184200	169947370	5020	5020	5020	5020	0
173	20240228	184100	169947370	5020	5020	5020	5020	0
174	20240228	184000	169947370	5020	5020	5020	5020	0
175	20240228	183900	169947370	5020	5020	5020	5020	0
176	20240228	183800	169947370	5020	5020	5020	5020	0
177	20240228	183700	169947370	5020	5020	5020	5020	0
178	20240228	183600	169947370	5020	5020	5020	5020	0
179	20240228	183500	169947370	5020	5020	5020	5020	0
180	20240228	183400	169947370	5020	5020	5020	5020	0
181	20240228	183300	169947370	5020	5020	5020	5020	0
182	20240228	183200	169947370	5020	5020	5020	5020	4784
183	20240228	183100	169947370	5020	5020	5020	5020	0
184	20240228	183000	169947370	5020	5020	5020	5020	0
185	20240228	182900	169947370	5020	5020	5020	5020	0
186	20240228	182800	169947370	5020	5020	5020	5020	0
187	20240228	182700	169947370	5020	5020	5020	5020	0
188	20240228	182600	169947370	5020	5020	5020	5020	0
189	20240228	182500	169947370	5020	5020	5020	5020	0
190	20240228	182400	169947370	5020	5020	5020	5020	0
191	20240228	182300	169947370	5020	5020	5020	5020	0
192	20240228	182200	169947370	5020	5020	5020	5020	0
193	20240228	182100	169947370	5020	5020	5020	5020	0
194	20240228	182000	169947370	5020	5020	5020	5020	0
195	20240228	181900	169947370	5020	5020	5020	5020	0
196	20240228	181800	169947370	5020	5020	5020	5020	0
197	20240228	181700	169947370	5020	5020	5020	5020	0
198	20240228	181600	169947370	5020	5020	5020	5020	0
199	20240228	181500	169947370	5020	5020	5020	5020	0
200	20240228	181400	169947370	5020	5020	5020	5020	0
201	20240228	181300	169947370	5020	5020	5020	5020	0
202	20240228	181200	169947370	5020	5020	5020	5020	0
203	20240228	181100	169947370	5020	5020	5020	5020	0
204	20240228	181000	169947370	5020	5020	5020	5020	0
205	20240228	180900	169947370	5020	5020	5020	5020	0
206	20240228	180800	169947370	5020	5020	5020	5020	0
207	20240228	180700	169947370	5020	5020	5020	5020	0
208	20240228	180600	169947370	5020	5020	5020	5020	0
209	20240228	180500	169947370	5020	5020	5020	5020	0
210	20240228	180400	169947370	5020	5020	5020	5020	0
211	20240228	180300	169947370	5020	5020	5020	5020	0
212	20240228	180200	169947370	5020	5020	5020	5020	4784
213	20240228	180100	169947370	5020	5020	5020	5020	0
214	20240228	180000	169947370	5020	5020	5020	5020	0
215	20240228	175900	169947370	5020	5020	5020	5020	0
216	20240228	175800	169947370	5020	5020	5020	5020	0
217	20240228	175700	169947370	5020	5020	5020	5020	0
218	20240228	175600	169947370	5020	5020	5020	5020	0
219	20240228	175500	169947370	5020	5020	5020	5020	0
220	20240228	175400	169947370	5020	5020	5020	5020	0
221	20240228	175300	169947370	5020	5020	5020	5020	0
222	20240228	175200	169947370	5020	5020	5020	5020	0
223	20240228	175100	169947370	5020	5020	5020	5020	0
224	20240228	175000	169947370	5020	5020	5020	5020	0
225	20240228	174900	169947370	5020	5020	5020	5020	0
226	20240228	174800	169947370	5020	5020	5020	5020	0
227	20240228	174700	169947370	5020	5020	5020	5020	0
228	20240228	174600	169947370	5020	5020	5020	5020	0
229	20240228	174500	169947370	5020	5020	5020	5020	0
230	20240228	174400	169947370	5020	5020	5020	5020	0
231	20240228	174300	169947370	5020	5020	5020	5020	0
232	20240228	174200	169947370	5020	5020	5020	5020	0
233	20240228	174100	169947370	5020	5020	5020	5020	0
234	20240228	174000	169947370	5020	5020	5020	5020	0
235	20240228	173900	169947370	5020	5020	5020	5020	0
236	20240228	173800	169947370	5020	5020	5020	5020	0
237	20240228	173700	169947370	5020	5020	5020	5020	0
238	20240228	173600	169947370	5020	5020	5020	5020	0
239	20240228	173500	169947370	5020	5020	5020	5020	0
240	20240228	173400	169947370	5020	5020	5020	5020	0
241	20240228	173300	169947370	5020	5020	5020	5020	0
242	20240228	173200	169947370	5020	5020	5020	5020	4784
243	20240228	173100	169947370	5020	5020	5020	5020	0
244	20240228	173000	169947370	5020	5020	5020	5020	0
245	20240228	172900	169947370	5020	5020	5020	5020	0
246	20240228	172800	169947370	5020	5020	5020	5020	0
247	20240228	172700	169947370	5020	5020	5020	5020	0
248	20240228	172600	169947370	5020	5020	5020	5020	0
249	20240228	172500	169947370	5020	5020	5020	5020	0
250	20240228	172400	169947370	5020	5020	5020	5020	0
251	20240228	172300	169947370	5020	5020	5020	5020	0
252	20240228	172200	169947370	5020	5020	5020	5020	0
253	20240228	172100	169947370	5020	5020	5020	5020	0
254	20240228	172000	169947370	5020	5020	5020	5020	0
255	20240228	171900	169947370	5020	5020	5020	5020	0
256	20240228	171800	169947370	5020	5020	5020	5020	0
257	20240228	171700	169947370	5020	5020	5020	5020	0
258	20240228	171600	169947370	5020	5020	5020	5020	0
259	20240228	171500	169947370	5020	5020	5020	5020	0
260	20240228	171400	169947370	5020	5020	5020	5020	0
261	20240228	171300	169947370	5020	5020	5020	5020	0
262	20240228	171200	169947370	5020	5020	5020	5020	0
263	20240228	171100	169947370	5020	5020	5020	5020	0
264	20240228	171000	169947370	5020	5020	5020	5020	0
265	20240228	170900	169947370	5020	5020	5020	5020	0
266	20240228	170800	169947370	5020	5020	5020	5020	0
267	20240228	170700	169947370	5020	5020	5020	5020	0
268	20240228	170600	169947370	5020	5020	5020	5020	0
269	20240228	170500	169947370	5020	5020	5020	5020	0
270	20240228	170400	169947370	5020	5020	5020	5020	0
271	20240228	170300	169947370	5020	5020	5020	5020	0
272	20240228	170200	169947370	5020	5020	5020	5020	4784
273	20240228	170100	169947370	5020	5020	5020	5020	0
274	20240228	170000	169947370	5020	5020	5020	5020	0
275	20240228	165900	169947370	5020	5020	5020	5020	0
276	20240228	165800	169947370	5020	5020	5020	5020	0
277	20240228	165700	169947370	5020	5020	5020	5020	0
278	20240228	165600	169947370	5020	5020	5020	5020	0
279	20240228	165500	169947370	5020	5020	5020	5020	0
280	20240228	165400	169947370	5020	5020	5020	5020	0
281	20240228	165300	169947370	5020	5020	5020	5020	0
282	20240228	165200	169947370	5020	5020	5020	5020	0
283	20240228	165100	169947370	5020	5020	5020	5020	0
284	20240228	165000	169947370	5020	5020	5020	5020	0
285	20240228	164900	169947370	5020	5020	5020	5020	0
286	20240228	164800	169947370	5020	5020	5020	5020	0
287	20240228	164700	169947370	5020	5020	5020	5020	0
288	20240228	164600	169947370	5020	5020	5020	5020	0
289	20240228	164500	169947370	5020	5020	5020	5020	0
290	20240228	164400	169947370	5020	5020	5020	5020	0
291	20240228	164300	169947370	5020	5020	5020	5020	0
292	20240228	164200	169947370	5020	5020	5020	5020	0
293	20240228	164100	169947370	5020	5020	5020	5020	0
294	20240228	164000	169947370	5020	5020	5020	5020	0
295	20240228	163900	169947370	5020	5020	5020	5020	0
296	20240228	163800	169947370	5020	5020	5020	5020	0
297	20240228	163700	169947370	5020	5020	5020	5020	0
298	20240228	163600	169947370	5020	5020	5020	5020	0
299	20240228	163500	169947370	5020	5020	5020	5020	0
300	20240228	163400	169947370	5020	5020	5020	5020	0
301	20240228	163300	169947370	5020	5020	5020	5020	0
302	20240228	163200	169947370	5020	5020	5020	5020	4784
303	20240228	163100	169947370	5020	5020	5020	5020	0
304	20240228	163000	169947370	5020	5020	5020	5020	0
305	20240228	162900	169947370	5020	5020	5020	5020	0
306	20240228	162800	169947370	5020	5020	5020	5020	0
307	20240228	162700	169947370	5020	5020	5020	5020	0
308	20240228	162600	169947370	5020	5020	5020	5020	0
309	20240228	162500	169947370	5020	5020	5020	5020	0
310	20240228	162400	169947370	5020	5020	5020	5020	0
311	20240228	162300	169947370	5020	5020	5020	5020	0
312	20240228	162200	169947370	5020	5020	5020	5020	0
313	20240228	162100	169947370	5020	5020	5020	5020	0
314	20240228	162000	169947370	5020	5020	5020	5020	0
315	20240228	161900	169947370	5020	5020	5020	5020	0
316	20240228	161800	169947370	5020	5020	5020	5020	0
317	20240228	161700	169947370	5020	5020	5020	5020	0
318	20240228	161600	169947370	5020	5020	5020	5020	0
319	20240228	161500	169947370	5020	5020	5020	5020	0
320	20240228	161400	169947370	5020	5020	5020	5020	0
321	20240228	161300	169947370	5020	5020	5020	5020	0
322	20240228	161200	169947370	5020	5020	5020	5020	0
323	20240228	161100	169947370	5020	5020	5020	5020	0
324	20240228	161000	169947370	5020	5020	5020	5020	0
325	20240228	160900	169947370	5020	5020	5020	5020	0
326	20240228	160800	169947370	5020	5020	5020	5020	0
327	20240228	160700	169947370	5020	5020	5020	5020	0
328	20240228	160600	169947370	5020	5020	5020	5020	0
329	20240228	160500	169947370	5020	5020	5020	5020	0
330	20240228	160400	169947370	5020	5020	5020	5020	0
331	20240228	160300	169947370	5020	5020	5020	5020	0
332	20240228	160200	169947370	5020	5020	5020	5020	4784
333	20240228	160100	169947370	5020	5020	5020	5020	0
334	20240228	160000	169947370	5020	5020	5020	5020	0
335	20240228	155900	169947370	5020	5020	5020	5020	0
336	20240228	155800	169947370	5020	5020	5020	5020	0
337	20240228	155700	169947370	5020	5020	5020	5020	0
338	20240228	155600	169947370	5020	5020	5020	5020	0
339	20240228	155500	169947370	5020	5020	5020	5020	0
340	20240228	155400	169947370	5020	5020	5020	5020	0
341	20240228	155300	169947370	5020	5020	5020	5020	0
342	20240228	155200	169947370	5020	5020	5020	5020	0
343	20240228	155100	169947370	5020	5020	5020	5020	0
344	20240228	155000	169947370	5020	5020	5020	5020	0
345	20240228	154900	169947370	5020	5020	5020	5020	0
346	20240228	154800	169947370	5020	5020	5020	5020	0
347	20240228	154700	169947370	5020	5020	5020	5020	0
348	20240228	154600	169947370	5020	5020	5020	5020	0
349	20240228	154500	169947370	5020	5020	5020	5020	0
350	20240228	154400	169947370	5020	5020	5020	5020	0
351	20240228	154300	169947370	5020	5020	5020	5020	0
352	20240228	154200	169947370	5020	5020	5020	5020	0
353	20240228	154100	169947370	5020	5020	5020	5020	0
354	20240228	154000	169947370	5020	5020	5020	5020	0
355	20240228	153900	169947370	5020	5020	5020	5020	0
356	20240228	153800	169947370	5020	5020	5020	5020	0
357	20240228	153700	169947370	5020	5020	5020	5020	0
358	20240228	153600	169947370	5020	5020	5020	5020	0
359	20240228	153500	169947370	5020	5020	5020	5020	0
360	20240228	153400	169947370	5020	5020	5020	5020	0
361	20240228	153300	169947370	5020	5020	5020	5020	0
362	20240228	153200	169947370	5020	5020	5020	5020	4784
363	20240228	153100	169947370	5020	5020	5020	5020	0
364	20240228	153000	169947370	5020	5020	5020	5020	4784
365	20240228	152900	145931690	5040	5040	5040	5040	0
366	20240228	152800	145931690	5040	5040	5040	5040	0
367	20240228	152700	145931690	5040	5040	5040	5040	0
368	20240228	152600	145931690	5040	5040	5040	5040	0
369	20240228	152500	145931690	5040	5040	5040	5040	0
370	20240228	152400	145931690	5040	5040	5040	5040	0
371	20240228	152300	145931690	5040	5040	5040	5040	0
372	20240228	152200	145931690	5040	5040	5040	5040	0
373	20240228	152100	145931690	5040	5040	5040	5040	0
374	20240228	152000	145931690	5040	5040	5040	5040	0
375	20240228	151900	145931690	5040	5040	5040	5040	20
376	20240228	151800	145830890	5030	5040	5040	5030	702
377	20240228	151700	142299650	5030	5030	5030	5030	267
378	20240228	151600	140956640	5020	5040	5040	5020	1037
379	20240228	151500	135736090	5040	5030	5040	5030	263
380	20240228	151400	134413030	5040	5040	5040	5040	0
381	20240228	151300	134413030	5040	5040	5040	5040	17
382	20240228	151200	134327350	5040	5040	5040	5040	0
383	20240228	151100	134327350	5040	5040	5040	5040	0
384	20240228	151000	134327350	5040	5040	5040	5040	17
385	20240228	150900	134241670	5040	5040	5040	5040	0
386	20240228	150800	134241670	5040	5040	5040	5040	18
387	20240228	150700	134150950	5040	5040	5040	5040	0
388	20240228	150600	134150950	5040	5040	5040	5040	17
389	20240228	150500	134065270	5040	5040	5040	5040	0
390	20240228	150400	134065270	5040	5040	5040	5040	0
391	20240228	150300	134065270	5040	5040	5040	5040	18
392	20240228	150200	133974550	5040	5040	5040	5040	0
393	20240228	150100	133974550	5040	5040	5040	5040	17
394	20240228	150000	133888870	5040	5040	5040	5040	0
395	20240228	145900	133888870	5040	5040	5040	5040	0
396	20240228	145800	133888870	5040	5040	5040	5040	17
397	20240228	145700	133803190	5040	5040	5040	5040	0
398	20240228	145600	133803190	5040	5040	5040	5040	20
399	20240228	145500	133702390	5030	5030	5030	5030	100
400	20240228	145400	133199390	5040	5040	5040	5040	17
401	20240228	145300	133113710	5040	5040	5040	5040	2
402	20240228	145200	133103630	5040	5040	5040	5040	0
403	20240228	145100	133103630	5040	5040	5040	5040	18
404	20240228	145000	133012910	5030	5030	5030	5030	12
405	20240228	144900	132952550	5030	5030	5030	5030	17
406	20240228	144800	132867040	5030	5030	5030	5030	0
407	20240228	144700	132867040	5030	5030	5030	5030	27
408	20240228	144600	132731230	5030	5030	5030	5030	0
409	20240228	144500	132731230	5030	5030	5030	5030	0
410	20240228	144400	132731230	5030	5030	5030	5030	18
411	20240228	144300	132640690	5030	5030	5030	5030	0
412	20240228	144200	132640690	5030	5030	5030	5030	17
413	20240228	144100	132555180	5030	5030	5030	5030	0
414	20240228	144000	132555180	5030	5030	5030	5030	0
415	20240228	143900	132555180	5030	5030	5030	5030	18
416	20240228	143800	132464640	5030	5030	5030	5030	0
417	20240228	143700	132464640	5030	5030	5030	5030	17
418	20240228	143600	132379130	5030	5030	5030	5030	0
419	20240228	143500	132379130	5030	5030	5030	5030	17
420	20240228	143400	132293620	5030	5030	5030	5030	0
421	20240228	143300	132293620	5030	5030	5030	5030	0
422	20240228	143200	132293620	5030	5030	5030	5030	18
423	20240228	143100	132203080	5030	5030	5030	5030	0
424	20240228	143000	132203080	5030	5030	5030	5030	17
425	20240228	142900	132117570	5030	5030	5030	5030	1
426	20240228	142800	132112540	5030	5030	5030	5030	18
427	20240228	142700	132022000	5030	5030	5030	5030	5
428	20240228	142600	131996850	5020	5020	5020	5020	826
429	20240228	142500	127850330	5020	5020	5020	5020	677
430	20240228	142400	124451790	5020	5020	5020	5020	1
431	20240228	142300	124446770	5020	5020	5020	5020	1786
432	20240228	142200	115481050	5020	5020	5020	5020	102
433	20240228	142100	114969010	5020	5020	5020	5020	0
434	20240228	142000	114969010	5020	5020	5020	5020	87
435	20240228	141900	114532270	5020	5020	5020	5020	0
436	20240228	141800	114532270	5020	5020	5020	5020	18
437	20240228	141700	114441910	5020	5020	5020	5020	50
438	20240228	141600	114190910	5020	5020	5020	5020	40
439	20240228	141500	113990110	5020	5020	5020	5020	0
440	20240228	141400	113990110	5020	5020	5020	5020	0
441	20240228	141300	113990110	5020	5020	5020	5020	1096
442	20240228	141200	108488190	5020	5020	5020	5020	0
443	20240228	141100	108488190	5020	5020	5020	5020	126
444	20240228	141000	107855670	5020	5020	5020	5020	100
445	20240228	140900	107353670	5020	5020	5020	5020	18
446	20240228	140800	107263310	5010	5010	5010	5010	0
447	20240228	140700	107263310	5010	5010	5010	5010	1
448	20240228	140600	107258300	5020	5020	5020	5020	17
449	20240228	140500	107172960	5020	5020	5020	5020	2935
450	20240228	140400	92439260	5030	5030	5030	5030	17
451	20240228	140300	92353750	5030	5030	5030	5030	0
452	20240228	140200	92353750	5030	5030	5030	5030	5
453	20240228	140100	92328600	5030	5030	5030	5030	18
454	20240228	140000	92238060	5030	5030	5030	5030	0
455	20240228	135900	92238060	5030	5030	5030	5030	22
456	20240228	135800	92127400	5030	5030	5030	5030	0
457	20240228	135700	92127400	5030	5030	5030	5030	18
458	20240228	135600	92036860	5030	5030	5030	5030	13
459	20240228	135500	91971470	5030	5030	5030	5030	0
460	20240228	135400	91971470	5030	5030	5030	5030	971
461	20240228	135300	87087340	5030	5030	5030	5030	90
462	20240228	135200	86634640	5040	5040	5040	5040	17
463	20240228	135100	86548960	5040	5040	5040	5040	1000
464	20240228	135000	81508960	5040	5040	5040	5040	218
465	20240228	134900	80410240	5040	5040	5040	5040	0
466	20240228	134800	80410240	5040	5040	5040	5040	0
467	20240228	134700	80410240	5040	5040	5040	5040	17
468	20240228	134600	80324560	5040	5040	5040	5040	0
469	20240228	134500	80324560	5040	5040	5040	5040	18
470	20240228	134400	80233840	5040	5040	5040	5040	0
471	20240228	134300	80233840	5040	5040	5040	5040	0
472	20240228	134200	80233840	5040	5040	5040	5040	17
473	20240228	134100	80148160	5040	5040	5040	5040	0
474	20240228	134000	80148160	5040	5040	5040	5040	17
475	20240228	133900	80062480	5040	5040	5040	5040	11
476	20240228	133800	80007040	5040	5040	5040	5040	18
477	20240228	133700	79916320	5040	5040	5040	5040	1
478	20240228	133600	79911280	5040	5040	5040	5040	0
479	20240228	133500	79911280	5040	5040	5040	5040	37
480	20240228	133400	79724800	5040	5040	5040	5040	2
481	20240228	133300	79714720	5040	5040	5040	5040	18
482	20240228	133200	79624000	5040	5040	5040	5040	0
483	20240228	133100	79624000	5040	5040	5040	5040	17
484	20240228	133000	79538320	5040	5040	5040	5040	0
485	20240228	132900	79538320	5040	5040	5040	5040	0
486	20240228	132800	79538320	5040	5040	5040	5040	17
487	20240228	132700	79452640	5040	5040	5040	5040	0
488	20240228	132600	79452640	5040	5040	5040	5040	18
489	20240228	132500	79361920	5040	5040	5040	5040	0
490	20240228	132400	79361920	5040	5040	5040	5040	0
491	20240228	132300	79361920	5040	5040	5040	5040	17
492	20240228	132200	79276240	5040	5040	5040	5040	0
493	20240228	132100	79276240	5040	5040	5040	5040	18
494	20240228	132000	79185520	5040	5040	5040	5040	1
495	20240228	131900	79180480	5040	5040	5040	5040	17
496	20240228	131800	79094800	5040	5040	5040	5040	0
497	20240228	131700	79094800	5040	5040	5040	5040	0
498	20240228	131600	79094800	5040	5040	5040	5040	17
499	20240228	131500	79009120	5040	5040	5040	5040	0
500	20240228	131400	79009120	5040	5040	5040	5040	18
501	20240228	131300	78918400	5040	5040	5040	5040	0
502	20240228	131200	78918400	5040	5040	5040	5040	17
503	20240228	131100	78832720	5030	5030	5030	5030	448
504	20240228	131000	76579280	5040	5040	5040	5040	0
505	20240228	130900	76579280	5040	5040	5040	5040	17
506	20240228	130800	76493600	5040	5040	5040	5040	3
507	20240228	130700	76478480	5040	5040	5040	5040	18
508	20240228	130600	76387760	5040	5040	5040	5040	0
509	20240228	130500	76387760	5040	5040	5040	5040	0
510	20240228	130400	76387760	5040	5040	5040	5040	17
511	20240228	130300	76302080	5040	5040	5040	5040	0
512	20240228	130200	76302080	5040	5030	5040	5030	834
513	20240228	130100	72101510	5030	5030	5030	5030	314
514	20240228	130000	70522090	5030	5030	5030	5030	17
515	20240228	125900	70436580	5030	5030	5030	5030	200
516	20240228	125800	69430580	5030	5030	5030	5030	0
517	20240228	125700	69430580	5030	5030	5030	5030	37
518	20240228	125600	69244470	5030	5030	5030	5030	0
519	20240228	125500	69244470	5030	5030	5030	5030	18
520	20240228	125400	69153930	5020	5020	5020	5020	0
521	20240228	125300	69153930	5020	5020	5020	5020	120
522	20240228	125200	68551530	5030	5030	5030	5030	17
523	20240228	125100	68466020	5030	5030	5030	5030	0
524	20240228	125000	68466020	5030	5030	5030	5030	19
525	20240228	124900	68370450	5030	5030	5030	5030	0
526	20240228	124800	68370450	5030	5030	5030	5030	17
527	20240228	124700	68284940	5030	5030	5030	5030	0
528	20240228	124600	68284940	5030	5030	5030	5030	88
529	20240228	124500	67842300	5030	5030	5030	5030	417
530	20240228	124400	65744790	5030	5030	5030	5030	2
531	20240228	124300	65734730	5030	5030	5030	5030	18
532	20240228	124200	65644190	5030	5030	5030	5030	0
533	20240228	124100	65644190	5030	5030	5030	5030	17
534	20240228	124000	65558680	5030	5030	5030	5030	0
535	20240228	123900	65558680	5030	5030	5030	5030	0
536	20240228	123800	65558680	5030	5030	5030	5030	18
537	20240228	123700	65468140	5030	5030	5030	5030	0
538	20240228	123600	65468140	5030	5030	5030	5030	17
539	20240228	123500	65382630	5030	5030	5030	5030	0
540	20240228	123400	65382630	5030	5030	5030	5030	0
541	20240228	123300	65382630	5030	5030	5030	5030	17
542	20240228	123200	65297120	5030	5030	5030	5030	0
543	20240228	123100	65297120	5030	5030	5030	5030	40
544	20240228	123000	65095920	5030	5030	5030	5030	2
545	20240228	122900	65085860	5030	5030	5030	5030	17
546	20240228	122800	65000350	5030	5030	5030	5030	0
547	20240228	122700	65000350	5030	5030	5030	5030	0
548	20240228	122600	65000350	5030	5030	5030	5030	18
549	20240228	122500	64909810	5030	5030	5030	5030	0
550	20240228	122400	64909810	5030	5030	5030	5030	117
551	20240228	122300	64321300	5030	5030	5030	5030	100
552	20240228	122200	63818300	5030	5030	5030	5030	17
553	20240228	122100	63732790	5030	5030	5030	5030	214
554	20240228	122000	62656370	5030	5030	5030	5030	0
555	20240228	121900	62656370	5030	5030	5030	5030	18
556	20240228	121800	62565830	5030	5030	5030	5030	0
557	20240228	121700	62565830	5030	5030	5030	5030	117
558	20240228	121600	61977320	5030	5030	5030	5030	0
559	20240228	121500	61977320	5030	5030	5030	5030	121
560	20240228	121400	61368690	5030	5030	5030	5030	175
561	20240228	121300	60488440	5030	5030	5030	5030	0
562	20240228	121200	60488440	5030	5030	5030	5030	17
563	20240228	121100	60402930	5030	5030	5030	5030	0
564	20240228	121000	60402930	5030	5030	5030	5030	217
565	20240228	120900	59311420	5030	5030	5030	5030	291
566	20240228	120800	57847690	5030	5030	5030	5030	110
567	20240228	120700	57294390	5030	5030	5030	5030	18
568	20240228	120600	57203850	5030	5030	5030	5030	0
569	20240228	120500	57203850	5030	5030	5030	5030	17
570	20240228	120400	57118340	5030	5030	5030	5030	0
571	20240228	120300	57118340	5030	5030	5030	5030	17
572	20240228	120200	57032830	5030	5030	5030	5030	0
573	20240228	120100	57032830	5030	5030	5030	5030	0
574	20240228	120000	57032830	5030	5030	5030	5030	18
575	20240228	115900	56942290	5030	5030	5030	5030	6
576	20240228	115800	56912110	5030	5030	5030	5030	17
577	20240228	115700	56826600	5030	5030	5030	5030	3
578	20240228	115600	56811510	5030	5030	5030	5030	0
579	20240228	115500	56811510	5030	5030	5030	5030	18
580	20240228	115400	56720970	5020	5030	5030	5020	28
581	20240228	115300	56580370	5030	5030	5030	5030	17
582	20240228	115200	56494860	5030	5030	5030	5030	0
583	20240228	115100	56494860	5030	5030	5030	5030	17
584	20240228	115000	56409350	5030	5030	5030	5030	0
585	20240228	114900	56409350	5030	5030	5030	5030	0
586	20240228	114800	56409350	5030	5030	5030	5030	18
587	20240228	114700	56318810	5030	5030	5030	5030	0
588	20240228	114600	56318810	5030	5030	5030	5030	17
589	20240228	114500	56233300	5030	5030	5030	5030	0
590	20240228	114400	56233300	5030	5030	5030	5030	19
591	20240228	114300	56137730	5030	5030	5030	5030	2
592	20240228	114200	56127670	5030	5030	5030	5030	0
593	20240228	114100	56127670	5030	5030	5030	5030	17
594	20240228	114000	56042160	5030	5030	5030	5030	0
595	20240228	113900	56042160	5030	5030	5030	5030	17
596	20240228	113800	55956650	5030	5030	5030	5030	0
597	20240228	113700	55956650	5030	5030	5030	5030	0
598	20240228	113600	55956650	5030	5030	5030	5030	20
599	20240228	113500	55856050	5030	5030	5030	5030	22
600	20240228	113400	55745390	5030	5030	5030	5030	18
601	20240228	113300	55654850	5030	5030	5030	5030	0
602	20240228	113200	55654850	5030	5030	5030	5030	18
603	20240228	113100	55564310	5030	5030	5030	5030	0
604	20240228	113000	55564310	5030	5030	5030	5030	0
605	20240228	112900	55564310	5030	5020	5030	5020	217
606	20240228	112800	54474800	5020	5020	5020	5020	0
607	20240228	112700	54474800	5020	5030	5030	5020	47
608	20240228	112600	54238690	5030	5030	5030	5030	0
609	20240228	112500	54238690	5030	5030	5030	5030	18
610	20240228	112400	54148150	5030	5030	5030	5030	0
611	20240228	112300	54148150	5030	5030	5030	5030	0
612	20240228	112200	54148150	5030	5030	5030	5030	17
613	20240228	112100	54062640	5030	5030	5030	5030	0
614	20240228	112000	54062640	5030	5030	5030	5030	18
615	20240228	111900	53972100	5030	5030	5030	5030	0
616	20240228	111800	53972100	5030	5030	5030	5030	0
617	20240228	111700	53972100	5030	5030	5030	5030	1017
618	20240228	111600	48856590	5030	5030	5030	5030	0
619	20240228	111500	48856590	5030	5030	5030	5030	17
620	20240228	111400	48771080	5030	5030	5030	5030	0
621	20240228	111300	48771080	5030	5030	5030	5030	18
622	20240228	111200	48680540	5030	5030	5030	5030	1
623	20240228	111100	48675510	5030	5030	5030	5030	0
624	20240228	111000	48675510	5030	5030	5030	5030	17
625	20240228	110900	48590000	5030	5030	5030	5030	0
626	20240228	110800	48590000	5030	5030	5030	5030	18
627	20240228	110700	48499460	5020	5020	5020	5020	145
628	20240228	110600	47771560	5030	5030	5030	5030	17
629	20240228	110500	47686050	5030	5030	5030	5030	2
630	20240228	110400	47675990	5030	5030	5030	5030	0
631	20240228	110300	47675990	5030	5030	5030	5030	18
632	20240228	110200	47585450	5030	5030	5030	5030	39
633	20240228	110100	47389280	5030	5030	5030	5030	57
634	20240228	110000	47102570	5020	5020	5020	5020	51
635	20240228	105900	46846550	5030	5030	5030	5030	0
636	20240228	105800	46846550	5030	5030	5030	5030	17
637	20240228	105700	46761040	5030	5030	5030	5030	0
638	20240228	105600	46761040	5030	5030	5030	5030	17
639	20240228	105500	46675530	5030	5030	5030	5030	75
640	20240228	105400	46298280	5030	5030	5030	5030	18
641	20240228	105300	46207740	5030	5030	5030	5030	0
642	20240228	105200	46207740	5030	5030	5030	5030	0
643	20240228	105100	46207740	5030	5030	5030	5030	19
644	20240228	105000	46112170	5030	5030	5030	5030	0
645	20240228	104900	46112170	5030	5030	5030	5030	18
646	20240228	104800	46021630	5030	5030	5030	5030	0
647	20240228	104700	46021630	5030	5030	5030	5030	0
648	20240228	104600	46021630	5030	5030	5030	5030	17
649	20240228	104500	45936120	5030	5030	5030	5030	0
650	20240228	104400	45936120	5030	5030	5030	5030	17
651	20240228	104300	45850610	5030	5030	5030	5030	0
652	20240228	104200	45850610	5030	5030	5030	5030	18
653	20240228	104100	45760070	5030	5030	5030	5030	0
654	20240228	104000	45760070	5030	5030	5030	5030	0
655	20240228	103900	45760070	5030	5030	5030	5030	17
656	20240228	103800	45674560	5030	5030	5030	5030	0
657	20240228	103700	45674560	5030	5030	5030	5030	18
658	20240228	103600	45584020	5030	5030	5030	5030	22
659	20240228	103500	45473360	5030	5030	5030	5030	20
660	20240228	103400	45372760	5030	5030	5030	5030	0
661	20240228	103300	45372760	5030	5030	5030	5030	1288
662	20240228	103200	38894120	5040	5040	5040	5040	17
663	20240228	103100	38808440	5040	5040	5040	5040	0
664	20240228	103000	38808440	5040	5040	5040	5040	18
665	20240228	102900	38717720	5040	5040	5040	5040	53
666	20240228	102800	38450600	5040	5040	5040	5040	0
667	20240228	102700	38450600	5040	5040	5040	5040	89
668	20240228	102600	38002040	5040	5040	5040	5040	0
669	20240228	102500	38002040	5040	5040	5040	5040	18
670	20240228	102400	37911320	5030	5030	5030	5030	0
671	20240228	102300	37911320	5030	5040	5040	5030	62
672	20240228	102200	37599290	5040	5040	5040	5040	0
673	20240228	102100	37599290	5040	5040	5040	5040	0
674	20240228	102000	37599290	5040	5030	5040	5030	18
675	20240228	101900	37508580	5040	5040	5040	5040	0
676	20240228	101800	37508580	5040	5040	5040	5040	18
677	20240228	101700	37417860	5040	5040	5040	5040	0
678	20240228	101600	37417860	5040	5040	5040	5040	17
679	20240228	101500	37332180	5030	5030	5030	5030	0
680	20240228	101400	37332180	5030	5030	5030	5030	389
681	20240228	101300	35375510	5030	5030	5030	5030	18
682	20240228	101200	35284970	5030	5030	5030	5030	0
683	20240228	101100	35284970	5030	5030	5030	5030	17
684	20240228	101000	35199460	5030	5030	5030	5030	0
685	20240228	100900	35199460	5030	5030	5030	5030	21
686	20240228	100800	35093830	5030	5030	5030	5030	17
687	20240228	100700	35008320	5030	5030	5030	5030	0
688	20240228	100600	35008320	5030	5030	5030	5030	18
689	20240228	100500	34917780	5030	5030	5030	5030	0
690	20240228	100400	34917780	5030	5030	5030	5030	17
691	20240228	100300	34832270	5020	5020	5020	5020	0
692	20240228	100200	34832270	5020	5020	5020	5020	0
693	20240228	100100	34832270	5020	5030	5030	5020	135
694	20240228	100000	34154400	5030	5030	5030	5030	72
695	20240228	095900	33792240	5030	5030	5030	5030	18
696	20240228	095800	33701700	5020	5020	5020	5020	439
697	20240228	095700	31497920	5030	5030	5030	5030	17
698	20240228	095600	31412410	5030	5030	5030	5030	1
699	20240228	095500	31407380	5030	5030	5030	5030	0
700	20240228	095400	31407380	5030	5030	5030	5030	18
701	20240228	095300	31316840	5030	5030	5030	5030	0
702	20240228	095200	31316840	5030	5030	5030	5030	142
703	20240228	095100	30602580	5040	5040	5040	5040	0
704	20240228	095000	30602580	5040	5040	5040	5040	0
705	20240228	094900	30602580	5040	5040	5040	5040	17
706	20240228	094800	30516900	5040	5040	5040	5040	0
707	20240228	094700	30516900	5040	5040	5040	5040	18
708	20240228	094600	30426180	5040	5040	5040	5040	0
709	20240228	094500	30426180	5040	5030	5040	5030	199
710	20240228	094400	29425040	5030	5030	5030	5030	0
711	20240228	094300	29425040	5030	5030	5030	5030	534
712	20240228	094200	26739020	5040	5030	5040	5030	1050
713	20240228	094100	21453860	5040	5040	5040	5040	0
714	20240228	094000	21453860	5040	5040	5040	5040	17
715	20240228	093900	21368180	5040	5040	5040	5040	0
716	20240228	093800	21368180	5040	5040	5040	5040	18
717	20240228	093700	21277460	5040	5040	5040	5040	2
718	20240228	093600	21267380	5040	5040	5040	5040	0
719	20240228	093500	21267380	5040	5040	5040	5040	18
720	20240228	093400	21176660	5030	5030	5030	5030	87
721	20240228	093300	20739050	5040	5040	5040	5040	17
722	20240228	093200	20653370	5040	5040	5040	5040	0
723	20240228	093100	20653370	5040	5040	5040	5040	5
724	20240228	093000	20628170	5040	5040	5040	5040	20
725	20240228	092900	20527370	5030	5030	5030	5030	1
726	20240228	092800	20522340	5040	5040	5040	5040	17
727	20240228	092700	20436660	5040	5040	5040	5040	0
728	20240228	092600	20436660	5040	5040	5040	5040	17
729	20240228	092500	20350980	5030	5030	5030	5030	0
730	20240228	092400	20350980	5030	5030	5030	5030	310
731	20240228	092300	18791680	5040	5040	5040	5040	18
732	20240228	092200	18700960	5040	5040	5040	5040	0
733	20240228	092100	18700960	5040	5040	5040	5040	59
734	20240228	092000	18403600	5040	5040	5040	5040	90
735	20240228	091900	17950000	5040	5040	5040	5040	18
736	20240228	091800	17859280	5040	5040	5040	5040	0
737	20240228	091700	17859280	5040	5040	5040	5040	20
738	20240228	091600	17758480	5040	5040	5040	5040	19
739	20240228	091500	17662720	5040	5040	5040	5040	0
740	20240228	091400	17662720	5040	5040	5040	5040	17
741	20240228	091300	17577040	5040	5040	5040	5040	0
742	20240228	091200	17577040	5040	5040	5040	5040	0
743	20240228	091100	17577040	5040	5040	5040	5040	18
744	20240228	091000	17486320	5030	5030	5030	5030	23
745	20240228	090900	17370630	5040	5040	5040	5040	17
746	20240228	090800	17284950	5040	5040	5040	5040	0
747	20240228	090700	17284950	5040	5040	5040	5040	18
748	20240228	090600	17194230	5040	5040	5040	5040	0
749	20240228	090500	17194230	5040	5040	5040	5040	100
750	20240228	090400	16690230	5040	5040	5040	5040	18
751	20240228	090300	16599510	5040	5040	5040	5040	0
752	20240228	090200	16599510	5040	5040	5040	5040	213
753	20240228	090100	15525990	5010	5010	5010	5010	0
754	20240228	090000	15525990	5010	5010	5010	5010	3099