KissMeData/448740/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	213200	120420300	9690	9690	9690	9690	3
3	20240228	213100	120420300	9690	9690	9690	9690	0
4	20240228	213000	120420300	9690	9690	9690	9690	0
5	20240228	212900	120420300	9690	9690	9690	9690	0
6	20240228	212800	120420300	9690	9690	9690	9690	0
7	20240228	212700	120420300	9690	9690	9690	9690	0
8	20240228	212600	120420300	9690	9690	9690	9690	0
9	20240228	212500	120420300	9690	9690	9690	9690	0
10	20240228	212400	120420300	9690	9690	9690	9690	0
11	20240228	212300	120420300	9690	9690	9690	9690	0
12	20240228	212200	120420300	9690	9690	9690	9690	0
13	20240228	212100	120420300	9690	9690	9690	9690	0
14	20240228	212000	120420300	9690	9690	9690	9690	0
15	20240228	211900	120420300	9690	9690	9690	9690	0
16	20240228	211800	120420300	9690	9690	9690	9690	0
17	20240228	211700	120420300	9690	9690	9690	9690	0
18	20240228	211600	120420300	9690	9690	9690	9690	0
19	20240228	211500	120420300	9690	9690	9690	9690	0
20	20240228	211400	120420300	9690	9690	9690	9690	0
21	20240228	211300	120420300	9690	9690	9690	9690	0
22	20240228	211200	120420300	9690	9690	9690	9690	0
23	20240228	211100	120420300	9690	9690	9690	9690	0
24	20240228	211000	120420300	9690	9690	9690	9690	0
25	20240228	210900	120420300	9690	9690	9690	9690	0
26	20240228	210800	120420300	9690	9690	9690	9690	0
27	20240228	210700	120420300	9690	9690	9690	9690	0
28	20240228	210600	120420300	9690	9690	9690	9690	0
29	20240228	210500	120420300	9690	9690	9690	9690	0
30	20240228	210400	120420300	9690	9690	9690	9690	0
31	20240228	210300	120420300	9690	9690	9690	9690	0
32	20240228	210200	120420300	9690	9690	9690	9690	3
33	20240228	210100	120420300	9690	9690	9690	9690	0
34	20240228	210000	120420300	9690	9690	9690	9690	0
35	20240228	205900	120420300	9690	9690	9690	9690	0
36	20240228	205800	120420300	9690	9690	9690	9690	0
37	20240228	205700	120420300	9690	9690	9690	9690	0
38	20240228	205600	120420300	9690	9690	9690	9690	0
39	20240228	205500	120420300	9690	9690	9690	9690	0
40	20240228	205400	120420300	9690	9690	9690	9690	0
41	20240228	205300	120420300	9690	9690	9690	9690	0
42	20240228	205200	120420300	9690	9690	9690	9690	0
43	20240228	205100	120420300	9690	9690	9690	9690	0
44	20240228	205000	120420300	9690	9690	9690	9690	0
45	20240228	204900	120420300	9690	9690	9690	9690	0
46	20240228	204800	120420300	9690	9690	9690	9690	0
47	20240228	204700	120420300	9690	9690	9690	9690	0
48	20240228	204600	120420300	9690	9690	9690	9690	0
49	20240228	204500	120420300	9690	9690	9690	9690	0
50	20240228	204400	120420300	9690	9690	9690	9690	0
51	20240228	204300	120420300	9690	9690	9690	9690	0
52	20240228	204200	120420300	9690	9690	9690	9690	0
53	20240228	204100	120420300	9690	9690	9690	9690	0
54	20240228	204000	120420300	9690	9690	9690	9690	0
55	20240228	203900	120420300	9690	9690	9690	9690	0
56	20240228	203800	120420300	9690	9690	9690	9690	0
57	20240228	203700	120420300	9690	9690	9690	9690	0
58	20240228	203600	120420300	9690	9690	9690	9690	0
59	20240228	203500	120420300	9690	9690	9690	9690	0
60	20240228	203400	120420300	9690	9690	9690	9690	0
61	20240228	203300	120420300	9690	9690	9690	9690	0
62	20240228	203200	120420300	9690	9690	9690	9690	3
63	20240228	203100	120420300	9690	9690	9690	9690	0
64	20240228	203000	120420300	9690	9690	9690	9690	0
65	20240228	202900	120420300	9690	9690	9690	9690	0
66	20240228	202800	120420300	9690	9690	9690	9690	0
67	20240228	202700	120420300	9690	9690	9690	9690	0
68	20240228	202600	120420300	9690	9690	9690	9690	0
69	20240228	202500	120420300	9690	9690	9690	9690	0
70	20240228	202400	120420300	9690	9690	9690	9690	0
71	20240228	202300	120420300	9690	9690	9690	9690	0
72	20240228	202200	120420300	9690	9690	9690	9690	0
73	20240228	202100	120420300	9690	9690	9690	9690	0
74	20240228	202000	120420300	9690	9690	9690	9690	0
75	20240228	201900	120420300	9690	9690	9690	9690	0
76	20240228	201800	120420300	9690	9690	9690	9690	0
77	20240228	201700	120420300	9690	9690	9690	9690	0
78	20240228	201600	120420300	9690	9690	9690	9690	0
79	20240228	201500	120420300	9690	9690	9690	9690	0
80	20240228	201400	120420300	9690	9690	9690	9690	0
81	20240228	201300	120420300	9690	9690	9690	9690	0
82	20240228	201200	120420300	9690	9690	9690	9690	0
83	20240228	201100	120420300	9690	9690	9690	9690	0
84	20240228	201000	120420300	9690	9690	9690	9690	0
85	20240228	200900	120420300	9690	9690	9690	9690	0
86	20240228	200800	120420300	9690	9690	9690	9690	0
87	20240228	200700	120420300	9690	9690	9690	9690	0
88	20240228	200600	120420300	9690	9690	9690	9690	0
89	20240228	200500	120420300	9690	9690	9690	9690	0
90	20240228	200400	120420300	9690	9690	9690	9690	0
91	20240228	200300	120420300	9690	9690	9690	9690	0
92	20240228	200200	120420300	9690	9690	9690	9690	3
93	20240228	200100	120420300	9690	9690	9690	9690	0
94	20240228	200000	120420300	9690	9690	9690	9690	0
95	20240228	195900	120420300	9690	9690	9690	9690	0
96	20240228	195800	120420300	9690	9690	9690	9690	0
97	20240228	195700	120420300	9690	9690	9690	9690	0
98	20240228	195600	120420300	9690	9690	9690	9690	0
99	20240228	195500	120420300	9690	9690	9690	9690	0
100	20240228	195400	120420300	9690	9690	9690	9690	0
101	20240228	195300	120420300	9690	9690	9690	9690	0
102	20240228	195200	120420300	9690	9690	9690	9690	0
103	20240228	195100	120420300	9690	9690	9690	9690	0
104	20240228	195000	120420300	9690	9690	9690	9690	0
105	20240228	194900	120420300	9690	9690	9690	9690	0
106	20240228	194800	120420300	9690	9690	9690	9690	0
107	20240228	194700	120420300	9690	9690	9690	9690	0
108	20240228	194600	120420300	9690	9690	9690	9690	0
109	20240228	194500	120420300	9690	9690	9690	9690	0
110	20240228	194400	120420300	9690	9690	9690	9690	0
111	20240228	194300	120420300	9690	9690	9690	9690	0
112	20240228	194200	120420300	9690	9690	9690	9690	0
113	20240228	194100	120420300	9690	9690	9690	9690	0
114	20240228	194000	120420300	9690	9690	9690	9690	0
115	20240228	193900	120420300	9690	9690	9690	9690	0
116	20240228	193800	120420300	9690	9690	9690	9690	0
117	20240228	193700	120420300	9690	9690	9690	9690	0
118	20240228	193600	120420300	9690	9690	9690	9690	0
119	20240228	193500	120420300	9690	9690	9690	9690	0
120	20240228	193400	120420300	9690	9690	9690	9690	0
121	20240228	193300	120420300	9690	9690	9690	9690	0
122	20240228	193200	120420300	9690	9690	9690	9690	3
123	20240228	193100	120420300	9690	9690	9690	9690	0
124	20240228	193000	120420300	9690	9690	9690	9690	0
125	20240228	192900	120420300	9690	9690	9690	9690	0
126	20240228	192800	120420300	9690	9690	9690	9690	0
127	20240228	192700	120420300	9690	9690	9690	9690	0
128	20240228	192600	120420300	9690	9690	9690	9690	0
129	20240228	192500	120420300	9690	9690	9690	9690	0
130	20240228	192400	120420300	9690	9690	9690	9690	0
131	20240228	192300	120420300	9690	9690	9690	9690	0
132	20240228	192200	120420300	9690	9690	9690	9690	0
133	20240228	192100	120420300	9690	9690	9690	9690	0
134	20240228	192000	120420300	9690	9690	9690	9690	0
135	20240228	191900	120420300	9690	9690	9690	9690	0
136	20240228	191800	120420300	9690	9690	9690	9690	0
137	20240228	191700	120420300	9690	9690	9690	9690	0
138	20240228	191600	120420300	9690	9690	9690	9690	0
139	20240228	191500	120420300	9690	9690	9690	9690	0
140	20240228	191400	120420300	9690	9690	9690	9690	0
141	20240228	191300	120420300	9690	9690	9690	9690	0
142	20240228	191200	120420300	9690	9690	9690	9690	0
143	20240228	191100	120420300	9690	9690	9690	9690	0
144	20240228	191000	120420300	9690	9690	9690	9690	0
145	20240228	190900	120420300	9690	9690	9690	9690	0
146	20240228	190800	120420300	9690	9690	9690	9690	0
147	20240228	190700	120420300	9690	9690	9690	9690	0
148	20240228	190600	120420300	9690	9690	9690	9690	0
149	20240228	190500	120420300	9690	9690	9690	9690	0
150	20240228	190400	120420300	9690	9690	9690	9690	0
151	20240228	190300	120420300	9690	9690	9690	9690	0
152	20240228	190200	120420300	9690	9690	9690	9690	3
153	20240228	190100	120420300	9690	9690	9690	9690	0
154	20240228	190000	120420300	9690	9690	9690	9690	0
155	20240228	185900	120420300	9690	9690	9690	9690	0
156	20240228	185800	120420300	9690	9690	9690	9690	0
157	20240228	185700	120420300	9690	9690	9690	9690	0
158	20240228	185600	120420300	9690	9690	9690	9690	0
159	20240228	185500	120420300	9690	9690	9690	9690	0
160	20240228	185400	120420300	9690	9690	9690	9690	0
161	20240228	185300	120420300	9690	9690	9690	9690	0
162	20240228	185200	120420300	9690	9690	9690	9690	0
163	20240228	185100	120420300	9690	9690	9690	9690	0
164	20240228	185000	120420300	9690	9690	9690	9690	0
165	20240228	184900	120420300	9690	9690	9690	9690	0
166	20240228	184800	120420300	9690	9690	9690	9690	0
167	20240228	184700	120420300	9690	9690	9690	9690	0
168	20240228	184600	120420300	9690	9690	9690	9690	0
169	20240228	184500	120420300	9690	9690	9690	9690	0
170	20240228	184400	120420300	9690	9690	9690	9690	0
171	20240228	184300	120420300	9690	9690	9690	9690	0
172	20240228	184200	120420300	9690	9690	9690	9690	0
173	20240228	184100	120420300	9690	9690	9690	9690	0
174	20240228	184000	120420300	9690	9690	9690	9690	0
175	20240228	183900	120420300	9690	9690	9690	9690	0
176	20240228	183800	120420300	9690	9690	9690	9690	0
177	20240228	183700	120420300	9690	9690	9690	9690	0
178	20240228	183600	120420300	9690	9690	9690	9690	0
179	20240228	183500	120420300	9690	9690	9690	9690	0
180	20240228	183400	120420300	9690	9690	9690	9690	0
181	20240228	183300	120420300	9690	9690	9690	9690	0
182	20240228	183200	120420300	9690	9690	9690	9690	3
183	20240228	183100	120420300	9690	9690	9690	9690	0
184	20240228	183000	120420300	9690	9690	9690	9690	0
185	20240228	182900	120420300	9690	9690	9690	9690	0
186	20240228	182800	120420300	9690	9690	9690	9690	0
187	20240228	182700	120420300	9690	9690	9690	9690	0
188	20240228	182600	120420300	9690	9690	9690	9690	0
189	20240228	182500	120420300	9690	9690	9690	9690	0
190	20240228	182400	120420300	9690	9690	9690	9690	0
191	20240228	182300	120420300	9690	9690	9690	9690	0
192	20240228	182200	120420300	9690	9690	9690	9690	0
193	20240228	182100	120420300	9690	9690	9690	9690	0
194	20240228	182000	120420300	9690	9690	9690	9690	0
195	20240228	181900	120420300	9690	9690	9690	9690	0
196	20240228	181800	120420300	9690	9690	9690	9690	0
197	20240228	181700	120420300	9690	9690	9690	9690	0
198	20240228	181600	120420300	9690	9690	9690	9690	0
199	20240228	181500	120420300	9690	9690	9690	9690	0
200	20240228	181400	120420300	9690	9690	9690	9690	0
201	20240228	181300	120420300	9690	9690	9690	9690	0
202	20240228	181200	120420300	9690	9690	9690	9690	0
203	20240228	181100	120420300	9690	9690	9690	9690	0
204	20240228	181000	120420300	9690	9690	9690	9690	0
205	20240228	180900	120420300	9690	9690	9690	9690	0
206	20240228	180800	120420300	9690	9690	9690	9690	0
207	20240228	180700	120420300	9690	9690	9690	9690	0
208	20240228	180600	120420300	9690	9690	9690	9690	0
209	20240228	180500	120420300	9690	9690	9690	9690	0
210	20240228	180400	120420300	9690	9690	9690	9690	0
211	20240228	180300	120420300	9690	9690	9690	9690	0
212	20240228	180200	120420300	9690	9690	9690	9690	3
213	20240228	180100	120420300	9690	9690	9690	9690	0
214	20240228	180000	120420300	9690	9690	9690	9690	0
215	20240228	175900	120420300	9690	9690	9690	9690	0
216	20240228	175800	120420300	9690	9690	9690	9690	0
217	20240228	175700	120420300	9690	9690	9690	9690	0
218	20240228	175600	120420300	9690	9690	9690	9690	0
219	20240228	175500	120420300	9690	9690	9690	9690	0
220	20240228	175400	120420300	9690	9690	9690	9690	0
221	20240228	175300	120420300	9690	9690	9690	9690	0
222	20240228	175200	120420300	9690	9690	9690	9690	0
223	20240228	175100	120420300	9690	9690	9690	9690	0
224	20240228	175000	120420300	9690	9690	9690	9690	0
225	20240228	174900	120420300	9690	9690	9690	9690	0
226	20240228	174800	120420300	9690	9690	9690	9690	0
227	20240228	174700	120420300	9690	9690	9690	9690	0
228	20240228	174600	120420300	9690	9690	9690	9690	0
229	20240228	174500	120420300	9690	9690	9690	9690	0
230	20240228	174400	120420300	9690	9690	9690	9690	0
231	20240228	174300	120420300	9690	9690	9690	9690	0
232	20240228	174200	120420300	9690	9690	9690	9690	0
233	20240228	174100	120420300	9690	9690	9690	9690	0
234	20240228	174000	120420300	9690	9690	9690	9690	0
235	20240228	173900	120420300	9690	9690	9690	9690	0
236	20240228	173800	120420300	9690	9690	9690	9690	0
237	20240228	173700	120420300	9690	9690	9690	9690	0
238	20240228	173600	120420300	9690	9690	9690	9690	0
239	20240228	173500	120420300	9690	9690	9690	9690	0
240	20240228	173400	120420300	9690	9690	9690	9690	0
241	20240228	173300	120420300	9690	9690	9690	9690	0
242	20240228	173200	120420300	9690	9690	9690	9690	3
243	20240228	173100	120420300	9690	9690	9690	9690	0
244	20240228	173000	120420300	9690	9690	9690	9690	0
245	20240228	172900	120420300	9690	9690	9690	9690	0
246	20240228	172800	120420300	9690	9690	9690	9690	0
247	20240228	172700	120420300	9690	9690	9690	9690	0
248	20240228	172600	120420300	9690	9690	9690	9690	0
249	20240228	172500	120420300	9690	9690	9690	9690	0
250	20240228	172400	120420300	9690	9690	9690	9690	0
251	20240228	172300	120420300	9690	9690	9690	9690	0
252	20240228	172200	120420300	9690	9690	9690	9690	0
253	20240228	172100	120420300	9690	9690	9690	9690	0
254	20240228	172000	120420300	9690	9690	9690	9690	0
255	20240228	171900	120420300	9690	9690	9690	9690	0
256	20240228	171800	120420300	9690	9690	9690	9690	0
257	20240228	171700	120420300	9690	9690	9690	9690	0
258	20240228	171600	120420300	9690	9690	9690	9690	0
259	20240228	171500	120420300	9690	9690	9690	9690	0
260	20240228	171400	120420300	9690	9690	9690	9690	0
261	20240228	171300	120420300	9690	9690	9690	9690	0
262	20240228	171200	120420300	9690	9690	9690	9690	0
263	20240228	171100	120420300	9690	9690	9690	9690	0
264	20240228	171000	120420300	9690	9690	9690	9690	0
265	20240228	170900	120420300	9690	9690	9690	9690	0
266	20240228	170800	120420300	9690	9690	9690	9690	0
267	20240228	170700	120420300	9690	9690	9690	9690	0
268	20240228	170600	120420300	9690	9690	9690	9690	0
269	20240228	170500	120420300	9690	9690	9690	9690	0
270	20240228	170400	120420300	9690	9690	9690	9690	0
271	20240228	170300	120420300	9690	9690	9690	9690	0
272	20240228	170200	120420300	9690	9690	9690	9690	3
273	20240228	170100	120420300	9690	9690	9690	9690	0
274	20240228	170000	120420300	9690	9690	9690	9690	0
275	20240228	165900	120420300	9690	9690	9690	9690	0
276	20240228	165800	120420300	9690	9690	9690	9690	0
277	20240228	165700	120420300	9690	9690	9690	9690	0
278	20240228	165600	120420300	9690	9690	9690	9690	0
279	20240228	165500	120420300	9690	9690	9690	9690	0
280	20240228	165400	120420300	9690	9690	9690	9690	0
281	20240228	165300	120420300	9690	9690	9690	9690	0
282	20240228	165200	120420300	9690	9690	9690	9690	0
283	20240228	165100	120420300	9690	9690	9690	9690	0
284	20240228	165000	120420300	9690	9690	9690	9690	0
285	20240228	164900	120420300	9690	9690	9690	9690	0
286	20240228	164800	120420300	9690	9690	9690	9690	0
287	20240228	164700	120420300	9690	9690	9690	9690	0
288	20240228	164600	120420300	9690	9690	9690	9690	0
289	20240228	164500	120420300	9690	9690	9690	9690	0
290	20240228	164400	120420300	9690	9690	9690	9690	0
291	20240228	164300	120420300	9690	9690	9690	9690	0
292	20240228	164200	120420300	9690	9690	9690	9690	0
293	20240228	164100	120420300	9690	9690	9690	9690	0
294	20240228	164000	120420300	9690	9690	9690	9690	0
295	20240228	163900	120420300	9690	9690	9690	9690	0
296	20240228	163800	120420300	9690	9690	9690	9690	0
297	20240228	163700	120420300	9690	9690	9690	9690	0
298	20240228	163600	120420300	9690	9690	9690	9690	0
299	20240228	163500	120420300	9690	9690	9690	9690	0
300	20240228	163400	120420300	9690	9690	9690	9690	0
301	20240228	163300	120420300	9690	9690	9690	9690	0
302	20240228	163200	120420300	9690	9690	9690	9690	3
303	20240228	163100	120420300	9690	9690	9690	9690	0
304	20240228	163000	120420300	9690	9690	9690	9690	0
305	20240228	162900	120420300	9690	9690	9690	9690	0
306	20240228	162800	120420300	9690	9690	9690	9690	0
307	20240228	162700	120420300	9690	9690	9690	9690	0
308	20240228	162600	120420300	9690	9690	9690	9690	0
309	20240228	162500	120420300	9690	9690	9690	9690	0
310	20240228	162400	120420300	9690	9690	9690	9690	0
311	20240228	162300	120420300	9690	9690	9690	9690	0
312	20240228	162200	120420300	9690	9690	9690	9690	0
313	20240228	162100	120420300	9690	9690	9690	9690	0
314	20240228	162000	120420300	9690	9690	9690	9690	0
315	20240228	161900	120420300	9690	9690	9690	9690	0
316	20240228	161800	120420300	9690	9690	9690	9690	0
317	20240228	161700	120420300	9690	9690	9690	9690	0
318	20240228	161600	120420300	9690	9690	9690	9690	0
319	20240228	161500	120420300	9690	9690	9690	9690	0
320	20240228	161400	120420300	9690	9690	9690	9690	0
321	20240228	161300	120420300	9690	9690	9690	9690	0
322	20240228	161200	120420300	9690	9690	9690	9690	0
323	20240228	161100	120420300	9690	9690	9690	9690	0
324	20240228	161000	120420300	9690	9690	9690	9690	0
325	20240228	160900	120420300	9690	9690	9690	9690	0
326	20240228	160800	120420300	9690	9690	9690	9690	0
327	20240228	160700	120420300	9690	9690	9690	9690	0
328	20240228	160600	120420300	9690	9690	9690	9690	0
329	20240228	160500	120420300	9690	9690	9690	9690	0
330	20240228	160400	120420300	9690	9690	9690	9690	0
331	20240228	160300	120420300	9690	9690	9690	9690	0
332	20240228	160200	120420300	9690	9690	9690	9690	3
333	20240228	160100	120420300	9690	9690	9690	9690	0
334	20240228	160000	120420300	9690	9690	9690	9690	0
335	20240228	155900	120420300	9690	9690	9690	9690	0
336	20240228	155800	120420300	9690	9690	9690	9690	0
337	20240228	155700	120420300	9690	9690	9690	9690	0
338	20240228	155600	120420300	9690	9690	9690	9690	0
339	20240228	155500	120420300	9690	9690	9690	9690	0
340	20240228	155400	120420300	9690	9690	9690	9690	0
341	20240228	155300	120420300	9690	9690	9690	9690	0
342	20240228	155200	120420300	9690	9690	9690	9690	0
343	20240228	155100	120420300	9690	9690	9690	9690	0
344	20240228	155000	120420300	9690	9690	9690	9690	0
345	20240228	154900	120420300	9690	9690	9690	9690	0
346	20240228	154800	120420300	9690	9690	9690	9690	0
347	20240228	154700	120420300	9690	9690	9690	9690	0
348	20240228	154600	120420300	9690	9690	9690	9690	0
349	20240228	154500	120420300	9690	9690	9690	9690	0
350	20240228	154400	120420300	9690	9690	9690	9690	0
351	20240228	154300	120420300	9690	9690	9690	9690	0
352	20240228	154200	120420300	9690	9690	9690	9690	0
353	20240228	154100	120420300	9690	9690	9690	9690	0
354	20240228	154000	120420300	9690	9690	9690	9690	0
355	20240228	153900	120420300	9690	9690	9690	9690	0
356	20240228	153800	120420300	9690	9690	9690	9690	0
357	20240228	153700	120420300	9690	9690	9690	9690	0
358	20240228	153600	120420300	9690	9690	9690	9690	0
359	20240228	153500	120420300	9690	9690	9690	9690	0
360	20240228	153400	120420300	9690	9690	9690	9690	0
361	20240228	153300	120420300	9690	9690	9690	9690	0
362	20240228	153200	120420300	9690	9690	9690	9690	3
363	20240228	153100	120420300	9690	9690	9690	9690	0
364	20240228	153000	120420300	9690	9690	9690	9690	3
365	20240228	152900	120391230	9690	9690	9690	9690	0
366	20240228	152800	120391230	9690	9690	9690	9690	0
367	20240228	152700	120391230	9690	9690	9690	9690	0
368	20240228	152600	120391230	9690	9690	9690	9690	0
369	20240228	152500	120391230	9690	9690	9690	9690	0
370	20240228	152400	120391230	9690	9690	9690	9690	0
371	20240228	152300	120391230	9690	9690	9690	9690	0
372	20240228	152200	120391230	9690	9690	9690	9690	0
373	20240228	152100	120391230	9690	9690	9690	9690	0
374	20240228	152000	120391230	9690	9690	9690	9690	0
375	20240228	151900	120391230	9690	9680	9690	9680	4
376	20240228	151800	120352500	9690	9690	9690	9690	31
377	20240228	151700	120052110	9690	9690	9690	9690	0
378	20240228	151600	120052110	9690	9690	9690	9690	0
379	20240228	151500	120052110	9690	9680	9690	9680	18
380	20240228	151400	119877720	9680	9680	9680	9680	0
381	20240228	151300	119877720	9680	9680	9680	9680	300
382	20240228	151200	116973720	9690	9690	9690	9690	0
383	20240228	151100	116973720	9690	9690	9690	9690	15
384	20240228	151000	116828370	9690	9690	9690	9690	0
385	20240228	150900	116828370	9690	9690	9690	9690	0
386	20240228	150800	116828370	9690	9690	9690	9690	0
387	20240228	150700	116828370	9690	9690	9690	9690	15
388	20240228	150600	116683020	9690	9690	9690	9690	0
389	20240228	150500	116683020	9690	9690	9690	9690	0
390	20240228	150400	116683020	9690	9690	9690	9690	16
391	20240228	150300	116527980	9690	9690	9690	9690	0
392	20240228	150200	116527980	9690	9690	9690	9690	0
393	20240228	150100	116527980	9690	9690	9690	9690	15
394	20240228	150000	116382630	9690	9690	9690	9690	0
395	20240228	145900	116382630	9690	9690	9690	9690	0
396	20240228	145800	116382630	9690	9690	9690	9690	16
397	20240228	145700	116227590	9680	9680	9680	9680	0
398	20240228	145600	116227590	9680	9680	9680	9680	3
399	20240228	145500	116198550	9690	9690	9690	9690	0
400	20240228	145400	116198550	9690	9690	9690	9690	16
401	20240228	145300	116043510	9690	9690	9690	9690	0
402	20240228	145200	116043510	9690	9690	9690	9690	15
403	20240228	145100	115898160	9680	9680	9680	9680	0
404	20240228	145000	115898160	9680	9680	9680	9680	587
405	20240228	144900	110216000	9680	9680	9680	9680	16
406	20240228	144800	110061120	9680	9680	9680	9680	0
407	20240228	144700	110061120	9680	9680	9680	9680	31
408	20240228	144600	109761040	9680	9680	9680	9680	0
409	20240228	144500	109761040	9680	9680	9680	9680	16
410	20240228	144400	109606160	9680	9680	9680	9680	15
411	20240228	144300	109460960	9680	9680	9680	9680	0
412	20240228	144200	109460960	9680	9680	9680	9680	15
413	20240228	144100	109315760	9680	9680	9680	9680	324
414	20240228	144000	106179440	9680	9680	9680	9680	447
415	20240228	143900	101852480	9690	9690	9690	9690	1553
416	20240228	143800	86803910	9700	9700	9700	9700	2
417	20240228	143700	86784510	9700	9700	9700	9700	16
418	20240228	143600	86629310	9700	9700	9700	9700	1
419	20240228	143500	86619610	9700	9700	9700	9700	0
420	20240228	143400	86619610	9700	9700	9700	9700	15
421	20240228	143300	86474110	9700	9700	9700	9700	0
422	20240228	143200	86474110	9700	9700	9700	9700	0
423	20240228	143100	86474110	9700	9700	9700	9700	16
424	20240228	143000	86318910	9700	9700	9700	9700	0
425	20240228	142900	86318910	9700	9700	9700	9700	0
426	20240228	142800	86318910	9700	9700	9700	9700	0
427	20240228	142700	86318910	9700	9700	9700	9700	16
428	20240228	142600	86163710	9700	9700	9700	9700	0
429	20240228	142500	86163710	9700	9700	9700	9700	0
430	20240228	142400	86163710	9700	9700	9700	9700	15
431	20240228	142300	86018210	9700	9700	9700	9700	0
432	20240228	142200	86018210	9700	9700	9700	9700	16
433	20240228	142100	85863010	9690	9690	9690	9690	0
434	20240228	142000	85863010	9690	9690	9690	9690	6
435	20240228	141900	85804870	9690	9700	9700	9690	1056
436	20240228	141800	75562230	9700	9700	9700	9700	15
437	20240228	141700	75416730	9690	9690	9690	9690	0
438	20240228	141600	75416730	9690	9690	9690	9690	0
439	20240228	141500	75416730	9690	9690	9690	9690	7
440	20240228	141400	75348900	9700	9700	9700	9700	16
441	20240228	141300	75193700	9700	9700	9700	9700	0
442	20240228	141200	75193700	9700	9700	9700	9700	0
443	20240228	141100	75193700	9700	9700	9700	9700	16
444	20240228	141000	75038500	9700	9700	9700	9700	0
445	20240228	140900	75038500	9700	9700	9700	9700	0
446	20240228	140800	75038500	9700	9700	9700	9700	0
447	20240228	140700	75038500	9700	9700	9700	9700	16
448	20240228	140600	74883300	9700	9700	9700	9700	300
449	20240228	140500	71973300	9700	9700	9700	9700	15
450	20240228	140400	71827800	9690	9690	9690	9690	0
451	20240228	140300	71827800	9690	9690	9690	9690	378
452	20240228	140200	68164980	9690	9690	9690	9690	15
453	20240228	140100	68019630	9680	9680	9680	9680	0
454	20240228	140000	68019630	9680	9680	9680	9680	2
455	20240228	135900	68000270	9690	9690	9690	9690	0
456	20240228	135800	68000270	9690	9690	9690	9690	16
457	20240228	135700	67845230	9680	9680	9680	9680	0
458	20240228	135600	67845230	9680	9680	9680	9680	2
459	20240228	135500	67825870	9690	9690	9690	9690	16
460	20240228	135400	67670830	9680	9680	9680	9680	0
461	20240228	135300	67670830	9680	9680	9680	9680	2
462	20240228	135200	67651470	9690	9690	9690	9690	15
463	20240228	135100	67506120	9680	9680	9680	9680	0
464	20240228	135000	67506120	9680	9680	9680	9680	2
465	20240228	134900	67486760	9690	9690	9690	9690	0
466	20240228	134800	67486760	9690	9690	9690	9690	15
467	20240228	134700	67341410	9680	9680	9680	9680	2
468	20240228	134600	67322050	9690	9690	9690	9690	0
469	20240228	134500	67322050	9690	9690	9690	9690	21
470	20240228	134400	67118560	9680	9680	9680	9680	2
471	20240228	134300	67099200	9680	9680	9680	9680	0
472	20240228	134200	67099200	9680	9680	9680	9680	0
473	20240228	134100	67099200	9680	9690	9690	9680	18
474	20240228	134000	66924800	9690	9690	9690	9690	0
475	20240228	133900	66924800	9690	9690	9690	9690	0
476	20240228	133800	66924800	9690	9680	9690	9680	17
477	20240228	133700	66760090	9680	9680	9680	9680	1
478	20240228	133600	66750410	9680	9680	9680	9680	0
479	20240228	133500	66750410	9680	9690	9690	9680	17
480	20240228	133400	66585700	9680	9680	9680	9680	0
481	20240228	133300	66585700	9680	9680	9680	9680	0
482	20240228	133200	66585700	9680	9690	9690	9680	18
483	20240228	133100	66411300	9680	9680	9680	9680	0
484	20240228	133000	66411300	9680	9680	9680	9680	0
485	20240228	132900	66411300	9680	9680	9680	9680	2
486	20240228	132800	66391940	9690	9680	9690	9680	18
487	20240228	132700	66217550	9680	9680	9680	9680	0
488	20240228	132600	66217550	9680	9680	9680	9680	2
489	20240228	132500	66198190	9690	9690	9690	9690	15
490	20240228	132400	66052840	9680	9680	9680	9680	0
491	20240228	132300	66052840	9680	9680	9680	9680	2
492	20240228	132200	66033480	9690	9690	9690	9690	15
493	20240228	132100	65888130	9680	9680	9680	9680	0
494	20240228	132000	65888130	9680	9680	9680	9680	2
495	20240228	131900	65868770	9690	9690	9690	9690	0
496	20240228	131800	65868770	9690	9690	9690	9690	15
497	20240228	131700	65723420	9680	9680	9680	9680	2
498	20240228	131600	65704060	9670	9670	9670	9670	0
499	20240228	131500	65704060	9670	9690	9690	9670	216
500	20240228	131400	63613170	9680	9680	9680	9680	2
501	20240228	131300	63593810	9680	9680	9680	9680	2
502	20240228	131200	63574450	9690	9690	9690	9690	15
503	20240228	131100	63429100	9680	9680	9680	9680	2
504	20240228	131000	63409740	9680	9680	9680	9680	0
505	20240228	130900	63409740	9680	9680	9680	9680	0
506	20240228	130800	63409740	9680	9680	9680	9680	2
507	20240228	130700	63390380	9690	9690	9690	9690	16
508	20240228	130600	63235340	9690	9690	9690	9690	900
509	20240228	130500	54514340	9690	9680	9690	9680	150
510	20240228	130400	53060860	9680	9680	9680	9680	0
511	20240228	130300	53060860	9680	9680	9680	9680	0
512	20240228	130200	53060860	9680	9690	9690	9680	20
513	20240228	130100	52867110	9680	9680	9680	9680	3
514	20240228	130000	52838070	9680	9680	9680	9680	0
515	20240228	125900	52838070	9680	9680	9680	9680	2
516	20240228	125800	52818710	9690	9690	9690	9690	16
517	20240228	125700	52663670	9680	9680	9680	9680	0
518	20240228	125600	52663670	9680	9680	9680	9680	2
519	20240228	125500	52644310	9690	9690	9690	9690	15
520	20240228	125400	52498960	9680	9680	9680	9680	0
521	20240228	125300	52498960	9680	9680	9680	9680	2
522	20240228	125200	52479600	9690	9690	9690	9690	15
523	20240228	125100	52334250	9680	9680	9680	9680	0
524	20240228	125000	52334250	9680	9680	9680	9680	2
525	20240228	124900	52314890	9690	9690	9690	9690	0
526	20240228	124800	52314890	9690	9690	9690	9690	15
527	20240228	124700	52169540	9680	9680	9680	9680	5
528	20240228	124600	52121140	9690	9690	9690	9690	0
529	20240228	124500	52121140	9690	9690	9690	9690	15
530	20240228	124400	51975790	9680	9680	9680	9680	2
531	20240228	124300	51956430	9670	9670	9670	9670	0
532	20240228	124200	51956430	9670	9690	9690	9670	47
533	20240228	124100	51501460	9680	9680	9680	9680	2
534	20240228	124000	51482100	9680	9680	9680	9680	0
535	20240228	123900	51482100	9680	9680	9680	9680	14
536	20240228	123800	51346580	9670	9670	9670	9670	2
537	20240228	123700	51327240	9680	9680	9680	9680	15
538	20240228	123600	51182040	9680	9680	9680	9680	16
539	20240228	123500	51027160	9670	9670	9670	9670	2
540	20240228	123400	51007820	9680	9680	9680	9680	30
541	20240228	123300	50717420	9670	9670	9670	9670	0
542	20240228	123200	50717420	9670	9670	9670	9670	2
543	20240228	123100	50698080	9680	9680	9680	9680	30
544	20240228	123000	50407680	9680	9680	9680	9680	0
545	20240228	122900	50407680	9680	9670	9680	9670	18
546	20240228	122800	50233460	9680	9680	9680	9680	0
547	20240228	122700	50233460	9680	9680	9680	9680	32
548	20240228	122600	49923700	9670	9670	9670	9670	0
549	20240228	122500	49923700	9670	9680	9680	9670	74
550	20240228	122400	49207400	9670	9670	9670	9670	0
551	20240228	122300	49207400	9670	9670	9670	9670	0
552	20240228	122200	49207400	9670	9670	9680	9670	36
553	20240228	122100	48858980	9670	9670	9670	9670	0
554	20240228	122000	48858980	9670	9670	9670	9670	0
555	20240228	121900	48858980	9670	9680	9680	9670	17
556	20240228	121800	48694440	9680	9680	9680	9680	31
557	20240228	121700	48394360	9670	9670	9670	9670	0
558	20240228	121600	48394360	9670	9670	9670	9670	2
559	20240228	121500	48375020	9680	9680	9680	9680	30
560	20240228	121400	48084620	9670	9670	9670	9670	0
561	20240228	121300	48084620	9670	9670	9670	9670	2
562	20240228	121200	48065280	9680	9680	9680	9680	31
563	20240228	121100	47765200	9670	9670	9670	9670	0
564	20240228	121000	47765200	9670	9680	9680	9670	18
565	20240228	120900	47590980	9680	9680	9680	9680	0
566	20240228	120800	47590980	9680	9680	9680	9680	629
567	20240228	120700	41502260	9680	9680	9680	9680	2
568	20240228	120600	41482900	9690	9690	9690	9690	0
569	20240228	120500	41482900	9690	9690	9690	9690	15
570	20240228	120400	41337550	9680	9680	9680	9680	2
571	20240228	120300	41318190	9680	9680	9680	9680	0
572	20240228	120200	41318190	9680	9680	9680	9680	0
573	20240228	120100	41318190	9680	9690	9690	9680	17
574	20240228	120000	41153480	9690	9690	9690	9690	0
575	20240228	115900	41153480	9690	9690	9690	9690	0
576	20240228	115800	41153480	9690	9680	9690	9680	17
577	20240228	115700	40988770	9680	9680	9680	9680	3
578	20240228	115600	40959730	9680	9680	9680	9680	0
579	20240228	115500	40959730	9680	9690	9690	9680	18
580	20240228	115400	40785330	9680	9680	9680	9680	0
581	20240228	115300	40785330	9680	9680	9680	9680	4
582	20240228	115200	40746610	9680	9690	9690	9680	18
583	20240228	115100	40572210	9680	9680	9680	9680	0
584	20240228	115000	40572210	9680	9680	9680	9680	0
585	20240228	114900	40572210	9680	9680	9680	9680	2
586	20240228	114800	40552850	9690	9690	9690	9690	16
587	20240228	114700	40397810	9680	9680	9680	9680	0
588	20240228	114600	40397810	9680	9680	9680	9680	2
589	20240228	114500	40378450	9690	9690	9690	9690	15
590	20240228	114400	40233100	9680	9680	9680	9680	3
591	20240228	114300	40204060	9680	9680	9680	9680	2
592	20240228	114200	40184700	9690	9690	9690	9690	16
593	20240228	114100	40029660	9680	9680	9680	9680	0
594	20240228	114000	40029660	9680	9680	9680	9680	2
595	20240228	113900	40010300	9690	9690	9690	9690	0
596	20240228	113800	40010300	9690	9690	9690	9690	15
597	20240228	113700	39864950	9680	9680	9680	9680	2
598	20240228	113600	39845590	9690	9690	9690	9690	0
599	20240228	113500	39845590	9690	9690	9690	9690	15
600	20240228	113400	39700240	9680	9680	9680	9680	2
601	20240228	113300	39680880	9690	9690	9690	9690	0
602	20240228	113200	39680880	9690	9690	9690	9690	15
603	20240228	113100	39535530	9680	9680	9680	9680	2
604	20240228	113000	39516170	9680	9680	9680	9680	0
605	20240228	112900	39516170	9680	9680	9680	9680	0
606	20240228	112800	39516170	9680	9680	9680	9680	2
607	20240228	112700	39496810	9690	9690	9690	9690	15
608	20240228	112600	39351460	9690	9690	9690	9690	13
609	20240228	112500	39225490	9680	9680	9680	9680	2
610	20240228	112400	39206130	9670	9670	9670	9670	0
611	20240228	112300	39206130	9670	9670	9670	9670	0
612	20240228	112200	39206130	9670	9670	9670	9670	2
613	20240228	112100	39186790	9690	9690	9690	9690	15
614	20240228	112000	39041440	9690	9690	9690	9690	0
615	20240228	111900	39041440	9690	9680	9690	9680	15
616	20240228	111800	38896110	9670	9670	9670	9670	0
617	20240228	111700	38896110	9670	9680	9680	9670	195
618	20240228	111600	37009190	9680	9680	9680	9680	6
619	20240228	111500	36951110	9690	9690	9690	9690	15
620	20240228	111400	36805760	9680	9680	9680	9680	0
621	20240228	111300	36805760	9680	9680	9680	9680	2
622	20240228	111200	36786400	9690	9690	9690	9690	15
623	20240228	111100	36641050	9680	9680	9680	9680	0
624	20240228	111000	36641050	9680	9680	9680	9680	2
625	20240228	110900	36621690	9690	9690	9690	9690	0
626	20240228	110800	36621690	9690	9690	9690	9690	16
627	20240228	110700	36466650	9680	9680	9680	9680	2
628	20240228	110600	36447290	9680	9680	9680	9680	3
629	20240228	110500	36418250	9690	9690	9690	9690	16
630	20240228	110400	36263210	9680	9680	9680	9680	2
631	20240228	110300	36243850	9690	9690	9690	9690	0
632	20240228	110200	36243850	9690	9690	9690	9690	15
633	20240228	110100	36098500	9680	9680	9680	9680	2
634	20240228	110000	36079140	9680	9680	9680	9680	0
635	20240228	105900	36079140	9680	9680	9680	9680	0
636	20240228	105800	36079140	9680	9680	9680	9680	2
637	20240228	105700	36059780	9690	9690	9690	9690	15
638	20240228	105600	35914430	9690	9690	9690	9690	0
639	20240228	105500	35914430	9690	9690	9690	9690	15
640	20240228	105400	35769080	9680	9680	9680	9680	12
641	20240228	105300	35652920	9680	9680	9680	9680	0
642	20240228	105200	35652920	9680	9680	9680	9680	0
643	20240228	105100	35652920	9680	9690	9690	9680	17
644	20240228	105000	35488210	9690	9690	9690	9690	0
645	20240228	104900	35488210	9690	9690	9690	9690	0
646	20240228	104800	35488210	9690	9680	9690	9680	57
647	20240228	104700	34936300	9680	9680	9680	9680	0
648	20240228	104600	34936300	9680	9680	9680	9680	0
649	20240228	104500	34936300	9680	9690	9690	9680	17
650	20240228	104400	34771590	9680	9680	9680	9680	0
651	20240228	104300	34771590	9680	9680	9680	9680	0
652	20240228	104200	34771590	9680	9690	9690	9680	18
653	20240228	104100	34597190	9680	9680	9680	9680	0
654	20240228	104000	34597190	9680	9680	9680	9680	0
655	20240228	103900	34597190	9680	9680	9680	9680	2
656	20240228	103800	34577830	9690	9690	9690	9690	15
657	20240228	103700	34432480	9680	9680	9680	9680	0
658	20240228	103600	34432480	9680	9680	9680	9680	2
659	20240228	103500	34413120	9690	9690	9690	9690	15
660	20240228	103400	34267770	9680	9680	9680	9680	3
661	20240228	103300	34238730	9680	9680	9680	9680	2
662	20240228	103200	34219370	9690	9690	9690	9690	16
663	20240228	103100	34064330	9680	9680	9680	9680	0
664	20240228	103000	34064330	9680	9680	9680	9680	5
665	20240228	102900	34015930	9690	9690	9690	9690	0
666	20240228	102800	34015930	9690	9680	9690	9680	18
667	20240228	102700	33841540	9680	9680	9680	9680	2
668	20240228	102600	33822180	9680	9680	9680	9680	0
669	20240228	102500	33822180	9680	9680	9680	9680	0
670	20240228	102400	33822180	9680	9690	9690	9680	118
671	20240228	102300	32679780	9690	9690	9690	9690	0
672	20240228	102200	32679780	9690	9690	9690	9690	15
673	20240228	102100	32534430	9680	9680	9680	9680	2
674	20240228	102000	32515070	9680	9680	9680	9680	1
675	20240228	101900	32505390	9680	9680	9680	9680	0
676	20240228	101800	32505390	9680	9680	9680	9680	2
677	20240228	101700	32486030	9690	9690	9690	9690	16
678	20240228	101600	32330990	9690	9690	9690	9690	0
679	20240228	101500	32330990	9690	9680	9690	9680	18
680	20240228	101400	32156590	9680	9680	9680	9680	0
681	20240228	101300	32156590	9680	9680	9680	9680	0
682	20240228	101200	32156590	9680	9690	9690	9680	17
683	20240228	101100	31991880	9680	9680	9680	9680	0
684	20240228	101000	31991880	9680	9680	9680	9680	0
685	20240228	100900	31991880	9680	9680	9680	9680	3
686	20240228	100800	31962840	9690	9690	9690	9690	15
687	20240228	100700	31817490	9680	9680	9680	9680	0
688	20240228	100600	31817490	9680	9680	9680	9680	2
689	20240228	100500	31798130	9690	9690	9690	9690	66
690	20240228	100400	31158590	9680	9680	9680	9680	0
691	20240228	100300	31158590	9680	9680	9680	9680	2
692	20240228	100200	31139230	9690	9690	9690	9690	15
693	20240228	100100	30993880	9680	9680	9680	9680	0
694	20240228	100000	30993880	9680	9680	9680	9680	2
695	20240228	095900	30974520	9690	9690	9690	9690	0
696	20240228	095800	30974520	9690	9690	9690	9690	15
697	20240228	095700	30829170	9680	9680	9680	9680	2
698	20240228	095600	30809810	9690	9690	9690	9690	0
699	20240228	095500	30809810	9690	9690	9690	9690	15
700	20240228	095400	30664460	9680	9680	9680	9680	2
701	20240228	095300	30645100	9690	9690	9690	9690	0
702	20240228	095200	30645100	9690	9690	9690	9690	16
703	20240228	095100	30490060	9680	9680	9680	9680	2
704	20240228	095000	30470700	9680	9680	9680	9680	0
705	20240228	094900	30470700	9680	9680	9680	9680	10
706	20240228	094800	30373900	9690	9680	9690	9680	18
707	20240228	094700	30199500	9680	9680	9680	9680	0
708	20240228	094600	30199500	9680	9680	9680	9680	0
709	20240228	094500	30199500	9680	9680	9680	9680	2
710	20240228	094400	30180140	9680	9680	9680	9680	0
711	20240228	094300	30180140	9680	9680	9680	9680	10
712	20240228	094200	30083340	9680	9680	9680	9680	2
713	20240228	094100	30063980	9680	9680	9680	9680	148
714	20240228	094000	28631340	9680	9680	9680	9680	6
715	20240228	093900	28573260	9670	9670	9670	9670	2
716	20240228	093800	28553920	9670	9670	9670	9670	11
717	20240228	093700	28447550	9670	9670	9670	9670	3
718	20240228	093600	28418540	9670	9670	9670	9670	2
719	20240228	093500	28399200	9670	9670	9670	9670	0
720	20240228	093400	28399200	9670	9670	9670	9670	0
721	20240228	093300	28399200	9670	9670	9670	9670	6
722	20240228	093200	28341180	9670	9670	9670	9670	0
723	20240228	093100	28341180	9670	9670	9670	9670	0
724	20240228	093000	28341180	9670	9670	9670	9670	2
725	20240228	092900	28321840	9680	9680	9680	9680	2500
726	20240228	092800	4121840	9670	9670	9670	9670	4
727	20240228	092700	4083160	9670	9670	9670	9670	2
728	20240228	092600	4063820	9680	9680	9680	9680	0
729	20240228	092500	4063820	9680	9680	9680	9680	1
730	20240228	092400	4054140	9680	9670	9680	9670	139
731	20240228	092300	2709010	9670	9670	9670	9670	0
732	20240228	092200	2709010	9670	9670	9670	9670	0
733	20240228	092100	2709010	9670	9670	9670	9670	2
734	20240228	092000	2689670	9670	9670	9670	9670	0
735	20240228	091900	2689670	9670	9670	9670	9670	0
736	20240228	091800	2689670	9670	9670	9670	9670	2
737	20240228	091700	2670330	9680	9680	9680	9680	36
738	20240228	091600	2321850	9680	9670	9680	9670	154
739	20240228	091500	831630	9670	9670	9670	9670	2
740	20240228	091400	812290	9680	9680	9680	9680	0
741	20240228	091300	812290	9680	9680	9680	9680	1
742	20240228	091200	802610	9670	9670	9670	9670	2
743	20240228	091100	783270	9670	9670	9670	9670	0
744	20240228	091000	783270	9670	9670	9670	9670	3
745	20240228	090900	754260	9670	9670	9670	9670	2
746	20240228	090800	734920	9670	9670	9670	9670	0
747	20240228	090700	734920	9670	9670	9670	9670	0
748	20240228	090600	734920	9670	9670	9670	9670	22
749	20240228	090500	522180	9670	9670	9670	9670	0
750	20240228	090400	522180	9670	9670	9670	9670	0
751	20240228	090300	522180	9670	9670	9670	9670	2
752	20240228	090200	502840	9670	9670	9670	9670	0
753	20240228	090100	502840	9670	9670	9670	9670	0
754	20240228	090000	502840	9670	9670	9670	9670	52