KissMeData/261780/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205100	256369360	5090	5090	5090	5090	1300
3	20240228	205000	256369360	5090	5090	5090	5090	0
4	20240228	204900	256369360	5090	5090	5090	5090	0
5	20240228	204800	256369360	5090	5090	5090	5090	0
6	20240228	204700	256369360	5090	5090	5090	5090	0
7	20240228	204600	256369360	5090	5090	5090	5090	0
8	20240228	204500	256369360	5090	5090	5090	5090	0
9	20240228	204400	256369360	5090	5090	5090	5090	0
10	20240228	204300	256369360	5090	5090	5090	5090	0
11	20240228	204200	256369360	5090	5090	5090	5090	0
12	20240228	204100	256369360	5090	5090	5090	5090	0
13	20240228	204000	256369360	5090	5090	5090	5090	0
14	20240228	203900	256369360	5090	5090	5090	5090	0
15	20240228	203800	256369360	5090	5090	5090	5090	0
16	20240228	203700	256369360	5090	5090	5090	5090	0
17	20240228	203600	256369360	5090	5090	5090	5090	0
18	20240228	203500	256369360	5090	5090	5090	5090	0
19	20240228	203400	256369360	5090	5090	5090	5090	0
20	20240228	203300	256369360	5090	5090	5090	5090	0
21	20240228	203200	256369360	5090	5090	5090	5090	0
22	20240228	203100	256369360	5090	5090	5090	5090	0
23	20240228	203000	256369360	5090	5090	5090	5090	0
24	20240228	202900	256369360	5090	5090	5090	5090	0
25	20240228	202800	256369360	5090	5090	5090	5090	0
26	20240228	202700	256369360	5090	5090	5090	5090	0
27	20240228	202600	256369360	5090	5090	5090	5090	0
28	20240228	202500	256369360	5090	5090	5090	5090	0
29	20240228	202400	256369360	5090	5090	5090	5090	0
30	20240228	202300	256369360	5090	5090	5090	5090	0
31	20240228	202200	256369360	5090	5090	5090	5090	0
32	20240228	202100	256369360	5090	5090	5090	5090	1300
33	20240228	202000	256369360	5090	5090	5090	5090	0
34	20240228	201900	256369360	5090	5090	5090	5090	0
35	20240228	201800	256369360	5090	5090	5090	5090	0
36	20240228	201700	256369360	5090	5090	5090	5090	0
37	20240228	201600	256369360	5090	5090	5090	5090	0
38	20240228	201500	256369360	5090	5090	5090	5090	0
39	20240228	201400	256369360	5090	5090	5090	5090	0
40	20240228	201300	256369360	5090	5090	5090	5090	0
41	20240228	201200	256369360	5090	5090	5090	5090	0
42	20240228	201100	256369360	5090	5090	5090	5090	0
43	20240228	201000	256369360	5090	5090	5090	5090	0
44	20240228	200900	256369360	5090	5090	5090	5090	0
45	20240228	200800	256369360	5090	5090	5090	5090	0
46	20240228	200700	256369360	5090	5090	5090	5090	0
47	20240228	200600	256369360	5090	5090	5090	5090	0
48	20240228	200500	256369360	5090	5090	5090	5090	0
49	20240228	200400	256369360	5090	5090	5090	5090	0
50	20240228	200300	256369360	5090	5090	5090	5090	0
51	20240228	200200	256369360	5090	5090	5090	5090	0
52	20240228	200100	256369360	5090	5090	5090	5090	0
53	20240228	200000	256369360	5090	5090	5090	5090	0
54	20240228	195900	256369360	5090	5090	5090	5090	0
55	20240228	195800	256369360	5090	5090	5090	5090	0
56	20240228	195700	256369360	5090	5090	5090	5090	0
57	20240228	195600	256369360	5090	5090	5090	5090	0
58	20240228	195500	256369360	5090	5090	5090	5090	0
59	20240228	195400	256369360	5090	5090	5090	5090	0
60	20240228	195300	256369360	5090	5090	5090	5090	0
61	20240228	195200	256369360	5090	5090	5090	5090	0
62	20240228	195100	256369360	5090	5090	5090	5090	1300
63	20240228	195000	256369360	5090	5090	5090	5090	0
64	20240228	194900	256369360	5090	5090	5090	5090	0
65	20240228	194800	256369360	5090	5090	5090	5090	0
66	20240228	194700	256369360	5090	5090	5090	5090	0
67	20240228	194600	256369360	5090	5090	5090	5090	0
68	20240228	194500	256369360	5090	5090	5090	5090	0
69	20240228	194400	256369360	5090	5090	5090	5090	0
70	20240228	194300	256369360	5090	5090	5090	5090	0
71	20240228	194200	256369360	5090	5090	5090	5090	0
72	20240228	194100	256369360	5090	5090	5090	5090	0
73	20240228	194000	256369360	5090	5090	5090	5090	0
74	20240228	193900	256369360	5090	5090	5090	5090	0
75	20240228	193800	256369360	5090	5090	5090	5090	0
76	20240228	193700	256369360	5090	5090	5090	5090	0
77	20240228	193600	256369360	5090	5090	5090	5090	0
78	20240228	193500	256369360	5090	5090	5090	5090	0
79	20240228	193400	256369360	5090	5090	5090	5090	0
80	20240228	193300	256369360	5090	5090	5090	5090	0
81	20240228	193200	256369360	5090	5090	5090	5090	0
82	20240228	193100	256369360	5090	5090	5090	5090	0
83	20240228	193000	256369360	5090	5090	5090	5090	0
84	20240228	192900	256369360	5090	5090	5090	5090	0
85	20240228	192800	256369360	5090	5090	5090	5090	0
86	20240228	192700	256369360	5090	5090	5090	5090	0
87	20240228	192600	256369360	5090	5090	5090	5090	0
88	20240228	192500	256369360	5090	5090	5090	5090	0
89	20240228	192400	256369360	5090	5090	5090	5090	0
90	20240228	192300	256369360	5090	5090	5090	5090	0
91	20240228	192200	256369360	5090	5090	5090	5090	0
92	20240228	192100	256369360	5090	5090	5090	5090	1300
93	20240228	192000	256369360	5090	5090	5090	5090	0
94	20240228	191900	256369360	5090	5090	5090	5090	0
95	20240228	191800	256369360	5090	5090	5090	5090	0
96	20240228	191700	256369360	5090	5090	5090	5090	0
97	20240228	191600	256369360	5090	5090	5090	5090	0
98	20240228	191500	256369360	5090	5090	5090	5090	0
99	20240228	191400	256369360	5090	5090	5090	5090	0
100	20240228	191300	256369360	5090	5090	5090	5090	0
101	20240228	191200	256369360	5090	5090	5090	5090	0
102	20240228	191100	256369360	5090	5090	5090	5090	0
103	20240228	191000	256369360	5090	5090	5090	5090	0
104	20240228	190900	256369360	5090	5090	5090	5090	0
105	20240228	190800	256369360	5090	5090	5090	5090	0
106	20240228	190700	256369360	5090	5090	5090	5090	0
107	20240228	190600	256369360	5090	5090	5090	5090	0
108	20240228	190500	256369360	5090	5090	5090	5090	0
109	20240228	190400	256369360	5090	5090	5090	5090	0
110	20240228	190300	256369360	5090	5090	5090	5090	0
111	20240228	190200	256369360	5090	5090	5090	5090	0
112	20240228	190100	256369360	5090	5090	5090	5090	0
113	20240228	190000	256369360	5090	5090	5090	5090	0
114	20240228	185900	256369360	5090	5090	5090	5090	0
115	20240228	185800	256369360	5090	5090	5090	5090	0
116	20240228	185700	256369360	5090	5090	5090	5090	0
117	20240228	185600	256369360	5090	5090	5090	5090	0
118	20240228	185500	256369360	5090	5090	5090	5090	0
119	20240228	185400	256369360	5090	5090	5090	5090	0
120	20240228	185300	256369360	5090	5090	5090	5090	0
121	20240228	185200	256369360	5090	5090	5090	5090	0
122	20240228	185100	256369360	5090	5090	5090	5090	1300
123	20240228	185000	256369360	5090	5090	5090	5090	0
124	20240228	184900	256369360	5090	5090	5090	5090	0
125	20240228	184800	256369360	5090	5090	5090	5090	0
126	20240228	184700	256369360	5090	5090	5090	5090	0
127	20240228	184600	256369360	5090	5090	5090	5090	0
128	20240228	184500	256369360	5090	5090	5090	5090	0
129	20240228	184400	256369360	5090	5090	5090	5090	0
130	20240228	184300	256369360	5090	5090	5090	5090	0
131	20240228	184200	256369360	5090	5090	5090	5090	0
132	20240228	184100	256369360	5090	5090	5090	5090	0
133	20240228	184000	256369360	5090	5090	5090	5090	0
134	20240228	183900	256369360	5090	5090	5090	5090	0
135	20240228	183800	256369360	5090	5090	5090	5090	0
136	20240228	183700	256369360	5090	5090	5090	5090	0
137	20240228	183600	256369360	5090	5090	5090	5090	0
138	20240228	183500	256369360	5090	5090	5090	5090	0
139	20240228	183400	256369360	5090	5090	5090	5090	0
140	20240228	183300	256369360	5090	5090	5090	5090	0
141	20240228	183200	256369360	5090	5090	5090	5090	0
142	20240228	183100	256369360	5090	5090	5090	5090	0
143	20240228	183000	256369360	5090	5090	5090	5090	0
144	20240228	182900	256369360	5090	5090	5090	5090	0
145	20240228	182800	256369360	5090	5090	5090	5090	0
146	20240228	182700	256369360	5090	5090	5090	5090	0
147	20240228	182600	256369360	5090	5090	5090	5090	0
148	20240228	182500	256369360	5090	5090	5090	5090	0
149	20240228	182400	256369360	5090	5090	5090	5090	0
150	20240228	182300	256369360	5090	5090	5090	5090	0
151	20240228	182200	256369360	5090	5090	5090	5090	0
152	20240228	182100	256369360	5090	5090	5090	5090	1300
153	20240228	182000	256369360	5090	5090	5090	5090	0
154	20240228	181900	256369360	5090	5090	5090	5090	0
155	20240228	181800	256369360	5090	5090	5090	5090	0
156	20240228	181700	256369360	5090	5090	5090	5090	0
157	20240228	181600	256369360	5090	5090	5090	5090	0
158	20240228	181500	256369360	5090	5090	5090	5090	0
159	20240228	181400	256369360	5090	5090	5090	5090	0
160	20240228	181300	256369360	5090	5090	5090	5090	0
161	20240228	181200	256369360	5090	5090	5090	5090	0
162	20240228	181100	256369360	5090	5090	5090	5090	0
163	20240228	181000	256369360	5090	5090	5090	5090	0
164	20240228	180900	256369360	5090	5090	5090	5090	0
165	20240228	180800	256369360	5090	5090	5090	5090	0
166	20240228	180700	256369360	5090	5090	5090	5090	0
167	20240228	180600	256369360	5090	5090	5090	5090	0
168	20240228	180500	256369360	5090	5090	5090	5090	0
169	20240228	180400	256369360	5090	5090	5090	5090	0
170	20240228	180300	256369360	5090	5090	5090	5090	0
171	20240228	180200	256369360	5090	5090	5090	5090	0
172	20240228	180100	256369360	5090	5090	5090	5090	0
173	20240228	180000	256369360	5090	5090	5090	5090	0
174	20240228	175900	256369360	5090	5090	5090	5090	0
175	20240228	175800	256369360	5090	5090	5090	5090	0
176	20240228	175700	256369360	5090	5090	5090	5090	0
177	20240228	175600	256369360	5090	5090	5090	5090	0
178	20240228	175500	256369360	5090	5090	5090	5090	0
179	20240228	175400	256369360	5090	5090	5090	5090	0
180	20240228	175300	256369360	5090	5090	5090	5090	0
181	20240228	175200	256369360	5090	5090	5090	5090	0
182	20240228	175100	256369360	5090	5090	5090	5090	1300
183	20240228	175000	256369360	5090	5090	5090	5090	0
184	20240228	174900	256369360	5090	5090	5090	5090	0
185	20240228	174800	256369360	5090	5090	5090	5090	0
186	20240228	174700	256369360	5090	5090	5090	5090	0
187	20240228	174600	256369360	5090	5090	5090	5090	0
188	20240228	174500	256369360	5090	5090	5090	5090	0
189	20240228	174400	256369360	5090	5090	5090	5090	0
190	20240228	174300	256369360	5090	5090	5090	5090	0
191	20240228	174200	256369360	5090	5090	5090	5090	0
192	20240228	174100	256369360	5090	5090	5090	5090	0
193	20240228	174000	256369360	5090	5090	5090	5090	0
194	20240228	173900	256369360	5090	5090	5090	5090	0
195	20240228	173800	256369360	5090	5090	5090	5090	0
196	20240228	173700	256369360	5090	5090	5090	5090	0
197	20240228	173600	256369360	5090	5090	5090	5090	0
198	20240228	173500	256369360	5090	5090	5090	5090	0
199	20240228	173400	256369360	5090	5090	5090	5090	0
200	20240228	173300	256369360	5090	5090	5090	5090	0
201	20240228	173200	256369360	5090	5090	5090	5090	0
202	20240228	173100	256369360	5090	5090	5090	5090	0
203	20240228	173000	256369360	5090	5090	5090	5090	0
204	20240228	172900	256369360	5090	5090	5090	5090	0
205	20240228	172800	256369360	5090	5090	5090	5090	0
206	20240228	172700	256369360	5090	5090	5090	5090	0
207	20240228	172600	256369360	5090	5090	5090	5090	0
208	20240228	172500	256369360	5090	5090	5090	5090	0
209	20240228	172400	256369360	5090	5090	5090	5090	0
210	20240228	172300	256369360	5090	5090	5090	5090	0
211	20240228	172200	256369360	5090	5090	5090	5090	0
212	20240228	172100	256369360	5090	5090	5090	5090	1300
213	20240228	172000	256369360	5090	5090	5090	5090	0
214	20240228	171900	256369360	5090	5090	5090	5090	0
215	20240228	171800	256369360	5090	5090	5090	5090	0
216	20240228	171700	256369360	5090	5090	5090	5090	0
217	20240228	171600	256369360	5090	5090	5090	5090	0
218	20240228	171500	256369360	5090	5090	5090	5090	0
219	20240228	171400	256369360	5090	5090	5090	5090	0
220	20240228	171300	256369360	5090	5090	5090	5090	0
221	20240228	171200	256369360	5090	5090	5090	5090	0
222	20240228	171100	256369360	5090	5090	5090	5090	0
223	20240228	171000	256369360	5090	5090	5090	5090	0
224	20240228	170900	256369360	5090	5090	5090	5090	0
225	20240228	170800	256369360	5090	5090	5090	5090	0
226	20240228	170700	256369360	5090	5090	5090	5090	0
227	20240228	170600	256369360	5090	5090	5090	5090	0
228	20240228	170500	256369360	5090	5090	5090	5090	0
229	20240228	170400	256369360	5090	5090	5090	5090	0
230	20240228	170300	256369360	5090	5090	5090	5090	0
231	20240228	170200	256369360	5090	5090	5090	5090	0
232	20240228	170100	256369360	5090	5090	5090	5090	0
233	20240228	170000	256369360	5090	5090	5090	5090	0
234	20240228	165900	256369360	5090	5090	5090	5090	0
235	20240228	165800	256369360	5090	5090	5090	5090	0
236	20240228	165700	256369360	5090	5090	5090	5090	0
237	20240228	165600	256369360	5090	5090	5090	5090	0
238	20240228	165500	256369360	5090	5090	5090	5090	0
239	20240228	165400	256369360	5090	5090	5090	5090	0
240	20240228	165300	256369360	5090	5090	5090	5090	0
241	20240228	165200	256369360	5090	5090	5090	5090	0
242	20240228	165100	256369360	5090	5090	5090	5090	1300
243	20240228	165000	256369360	5090	5090	5090	5090	0
244	20240228	164900	256369360	5090	5090	5090	5090	0
245	20240228	164800	256369360	5090	5090	5090	5090	0
246	20240228	164700	256369360	5090	5090	5090	5090	0
247	20240228	164600	256369360	5090	5090	5090	5090	0
248	20240228	164500	256369360	5090	5090	5090	5090	0
249	20240228	164400	256369360	5090	5090	5090	5090	0
250	20240228	164300	256369360	5090	5090	5090	5090	0
251	20240228	164200	256369360	5090	5090	5090	5090	0
252	20240228	164100	256369360	5090	5090	5090	5090	0
253	20240228	164000	256369360	5090	5090	5090	5090	0
254	20240228	163900	256369360	5090	5090	5090	5090	0
255	20240228	163800	256369360	5090	5090	5090	5090	0
256	20240228	163700	256369360	5090	5090	5090	5090	0
257	20240228	163600	256369360	5090	5090	5090	5090	0
258	20240228	163500	256369360	5090	5090	5090	5090	0
259	20240228	163400	256369360	5090	5090	5090	5090	0
260	20240228	163300	256369360	5090	5090	5090	5090	0
261	20240228	163200	256369360	5090	5090	5090	5090	0
262	20240228	163100	256369360	5090	5090	5090	5090	0
263	20240228	163000	256369360	5090	5090	5090	5090	0
264	20240228	162900	256369360	5090	5090	5090	5090	0
265	20240228	162800	256369360	5090	5090	5090	5090	0
266	20240228	162700	256369360	5090	5090	5090	5090	0
267	20240228	162600	256369360	5090	5090	5090	5090	0
268	20240228	162500	256369360	5090	5090	5090	5090	0
269	20240228	162400	256369360	5090	5090	5090	5090	0
270	20240228	162300	256369360	5090	5090	5090	5090	0
271	20240228	162200	256369360	5090	5090	5090	5090	0
272	20240228	162100	256369360	5090	5090	5090	5090	1300
273	20240228	162000	256369360	5090	5090	5090	5090	0
274	20240228	161900	256369360	5090	5090	5090	5090	0
275	20240228	161800	256369360	5090	5090	5090	5090	0
276	20240228	161700	256369360	5090	5090	5090	5090	0
277	20240228	161600	256369360	5090	5090	5090	5090	0
278	20240228	161500	256369360	5090	5090	5090	5090	0
279	20240228	161400	256369360	5090	5090	5090	5090	0
280	20240228	161300	256369360	5090	5090	5090	5090	0
281	20240228	161200	256369360	5090	5090	5090	5090	0
282	20240228	161100	256369360	5090	5090	5090	5090	0
283	20240228	161000	256369360	5090	5090	5090	5090	0
284	20240228	160900	256369360	5090	5090	5090	5090	0
285	20240228	160800	256369360	5090	5090	5090	5090	0
286	20240228	160700	256369360	5090	5090	5090	5090	0
287	20240228	160600	256369360	5090	5090	5090	5090	0
288	20240228	160500	256369360	5090	5090	5090	5090	0
289	20240228	160400	256369360	5090	5090	5090	5090	0
290	20240228	160300	256369360	5090	5090	5090	5090	0
291	20240228	160200	256369360	5090	5090	5090	5090	0
292	20240228	160100	256369360	5090	5090	5090	5090	0
293	20240228	160000	256369360	5090	5090	5090	5090	0
294	20240228	155900	256369360	5090	5090	5090	5090	0
295	20240228	155800	256369360	5090	5090	5090	5090	0
296	20240228	155700	256369360	5090	5090	5090	5090	0
297	20240228	155600	256369360	5090	5090	5090	5090	0
298	20240228	155500	256369360	5090	5090	5090	5090	0
299	20240228	155400	256369360	5090	5090	5090	5090	0
300	20240228	155300	256369360	5090	5090	5090	5090	0
301	20240228	155200	256369360	5090	5090	5090	5090	0
302	20240228	155100	256369360	5090	5090	5090	5090	1300
303	20240228	155000	256369360	5090	5090	5090	5090	0
304	20240228	154900	256369360	5090	5090	5090	5090	0
305	20240228	154800	256369360	5090	5090	5090	5090	0
306	20240228	154700	256369360	5090	5090	5090	5090	0
307	20240228	154600	256369360	5090	5090	5090	5090	0
308	20240228	154500	256369360	5090	5090	5090	5090	0
309	20240228	154400	256369360	5090	5090	5090	5090	0
310	20240228	154300	256369360	5090	5090	5090	5090	0
311	20240228	154200	256369360	5090	5090	5090	5090	0
312	20240228	154100	256369360	5090	5090	5090	5090	0
313	20240228	154000	256369360	5090	5090	5090	5090	0
314	20240228	153900	256369360	5090	5090	5090	5090	0
315	20240228	153800	256369360	5090	5090	5090	5090	0
316	20240228	153700	256369360	5090	5090	5090	5090	0
317	20240228	153600	256369360	5090	5090	5090	5090	0
318	20240228	153500	256369360	5090	5090	5090	5090	0
319	20240228	153400	256369360	5090	5090	5090	5090	0
320	20240228	153300	256369360	5090	5090	5090	5090	0
321	20240228	153200	256369360	5090	5090	5090	5090	0
322	20240228	153100	256369360	5090	5090	5090	5090	0
323	20240228	153000	256369360	5090	5090	5090	5090	1300
324	20240228	152900	249752360	5040	5040	5040	5040	0
325	20240228	152800	249752360	5040	5040	5040	5040	0
326	20240228	152700	249752360	5040	5040	5040	5040	0
327	20240228	152600	249752360	5040	5040	5040	5040	0
328	20240228	152500	249752360	5040	5040	5040	5040	0
329	20240228	152400	249752360	5040	5040	5040	5040	0
330	20240228	152300	249752360	5040	5040	5040	5040	0
331	20240228	152200	249752360	5040	5040	5040	5040	0
332	20240228	152100	249752360	5040	5040	5040	5040	0
333	20240228	152000	249752360	5040	5040	5040	5040	0
334	20240228	151900	249752360	5040	5030	5040	5020	271
335	20240228	151800	248389560	5070	5050	5080	5020	9036
336	20240228	151700	202858070	5050	5050	5050	5050	0
337	20240228	151600	202858070	5050	5050	5050	5050	0
338	20240228	151500	202858070	5050	5050	5070	5050	98
339	20240228	151400	202361590	5050	5050	5050	5050	99
340	20240228	151300	201861640	5060	5070	5070	5060	251
341	20240228	151200	200589570	5070	5070	5070	5070	0
342	20240228	151100	200589570	5070	5070	5070	5070	0
343	20240228	151000	200589570	5070	5070	5070	5070	1
344	20240228	150900	200584500	5080	5080	5080	5080	0
345	20240228	150800	200584500	5080	5080	5080	5080	0
346	20240228	150700	200584500	5080	5080	5080	5080	7
347	20240228	150600	200548940	5050	5050	5050	5050	8
348	20240228	150500	200508540	5070	5070	5070	5070	0
349	20240228	150400	200508540	5070	5070	5070	5070	0
350	20240228	150300	200508540	5070	5070	5070	5070	0
351	20240228	150200	200508540	5070	5050	5070	5050	64
352	20240228	150100	200185320	5080	5080	5080	5080	0
353	20240228	150000	200185320	5080	5080	5080	5080	0
354	20240228	145900	200185320	5080	5080	5080	5080	2
355	20240228	145800	200175160	5080	5080	5080	5080	0
356	20240228	145700	200175160	5080	5070	5080	5070	3
357	20240228	145600	200159940	5070	5070	5070	5070	0
358	20240228	145500	200159940	5070	5070	5070	5070	0
359	20240228	145400	200159940	5070	5070	5070	5070	0
360	20240228	145300	200159940	5070	5070	5070	5070	0
361	20240228	145200	200159940	5070	5070	5070	5070	0
362	20240228	145100	200159940	5070	5060	5070	5040	296
363	20240228	145000	198662670	5040	5040	5040	5040	0
364	20240228	144900	198662670	5040	5040	5040	5040	127
365	20240228	144800	198022590	5040	5040	5040	5040	1087
366	20240228	144700	192544110	5040	5060	5060	5040	1737
367	20240228	144600	183771970	5060	5060	5060	5060	287
368	20240228	144500	182319750	5080	5080	5080	5080	0
369	20240228	144400	182319750	5080	5080	5080	5080	0
370	20240228	144300	182319750	5080	5080	5080	5080	0
371	20240228	144200	182319750	5080	5080	5080	5080	1
372	20240228	144100	182314670	5060	5060	5060	5060	0
373	20240228	144000	182314670	5060	5060	5060	5060	0
374	20240228	143900	182314670	5060	5060	5060	5060	91
375	20240228	143800	181854210	5090	5090	5090	5090	0
376	20240228	143700	181854210	5090	5090	5090	5090	0
377	20240228	143600	181854210	5090	5090	5090	5090	0
378	20240228	143500	181854210	5090	5090	5090	5090	0
379	20240228	143400	181854210	5090	5090	5090	5090	18
380	20240228	143300	181762590	5070	5070	5070	5070	0
381	20240228	143200	181762590	5070	5070	5070	5070	62
382	20240228	143100	181448250	5070	5070	5070	5070	0
383	20240228	143000	181448250	5070	5070	5070	5070	0
384	20240228	142900	181448250	5070	5070	5070	5070	0
385	20240228	142800	181448250	5070	5070	5070	5070	0
386	20240228	142700	181448250	5070	5070	5070	5070	0
387	20240228	142600	181448250	5070	5070	5070	5070	9
388	20240228	142500	181402620	5090	5090	5090	5090	0
389	20240228	142400	181402620	5090	5090	5090	5090	1
390	20240228	142300	181397530	5060	5060	5060	5060	0
391	20240228	142200	181397530	5060	5060	5060	5060	0
392	20240228	142100	181397530	5060	5060	5060	5060	0
393	20240228	142000	181397530	5060	5070	5070	5060	24
394	20240228	141900	181276040	5070	5080	5080	5070	96
395	20240228	141800	180789310	5100	5100	5100	5100	9
396	20240228	141700	180743410	5120	5120	5120	5120	0
397	20240228	141600	180743410	5120	5120	5120	5120	0
398	20240228	141500	180743410	5120	5120	5120	5120	0
399	20240228	141400	180743410	5120	5120	5120	5120	0
400	20240228	141300	180743410	5120	5120	5120	5120	0
401	20240228	141200	180743410	5120	5120	5120	5120	0
402	20240228	141100	180743410	5120	5120	5120	5120	0
403	20240228	141000	180743410	5120	5120	5120	5120	0
404	20240228	140900	180743410	5120	5120	5120	5120	0
405	20240228	140800	180743410	5120	5120	5120	5120	0
406	20240228	140700	180743410	5120	5120	5120	5120	0
407	20240228	140600	180743410	5120	5120	5120	5120	100
408	20240228	140500	180231410	5120	5120	5120	5120	0
409	20240228	140400	180231410	5120	5120	5120	5120	0
410	20240228	140300	180231410	5120	5120	5120	5120	0
411	20240228	140200	180231410	5120	5120	5120	5120	0
412	20240228	140100	180231410	5120	5120	5120	5120	0
413	20240228	140000	180231410	5120	5120	5120	5120	0
414	20240228	135900	180231410	5120	5120	5120	5120	0
415	20240228	135800	180231410	5120	5120	5120	5120	1
416	20240228	135700	180226290	5120	5120	5120	5120	0
417	20240228	135600	180226290	5120	5120	5120	5120	0
418	20240228	135500	180226290	5120	5120	5120	5120	0
419	20240228	135400	180226290	5120	5120	5120	5120	0
420	20240228	135300	180226290	5120	5120	5120	5070	750
421	20240228	135200	176391570	5120	5100	5120	5060	852
422	20240228	135100	172041380	5100	5100	5100	5060	533
423	20240228	135000	169324400	5100	5100	5100	5100	0
424	20240228	134900	169324400	5100	5100	5100	5100	0
425	20240228	134800	169324400	5100	5100	5100	5100	0
426	20240228	134700	169324400	5100	5100	5100	5100	0
427	20240228	134600	169324400	5100	5100	5100	5100	0
428	20240228	134500	169324400	5100	5100	5100	5100	0
429	20240228	134400	169324400	5100	5100	5100	5100	1
430	20240228	134300	169319300	5050	5060	5060	5050	478
431	20240228	134200	166901090	5060	5060	5060	5060	190
432	20240228	134100	165939690	5060	5060	5060	5060	85
433	20240228	134000	165509590	5100	5100	5100	5100	1
434	20240228	133900	165504490	5100	5100	5100	5100	122
435	20240228	133800	164882290	5100	5080	5110	5060	1080
436	20240228	133700	159377300	5050	5050	5050	5050	0
437	20240228	133600	159377300	5050	5050	5050	5050	4
438	20240228	133500	159357100	5080	5080	5080	5080	0
439	20240228	133400	159357100	5080	5080	5080	5080	0
440	20240228	133300	159357100	5080	5080	5080	5080	0
441	20240228	133200	159357100	5080	5080	5080	5080	0
442	20240228	133100	159357100	5080	5080	5080	5080	0
443	20240228	133000	159357100	5080	5080	5080	5080	0
444	20240228	132900	159357100	5080	5080	5080	5080	0
445	20240228	132800	159357100	5080	5080	5080	5080	0
446	20240228	132700	159357100	5080	5080	5080	5080	2
447	20240228	132600	159346940	5040	5040	5040	5040	0
448	20240228	132500	159346940	5040	5040	5040	5040	1
449	20240228	132400	159341900	5040	5080	5080	5040	867
450	20240228	132300	154940220	5070	5070	5070	5070	200
451	20240228	132200	153926220	5040	5040	5040	5040	0
452	20240228	132100	153926220	5040	5040	5040	5040	0
453	20240228	132000	153926220	5040	5040	5040	5040	0
454	20240228	131900	153926220	5040	5040	5040	5040	0
455	20240228	131800	153926220	5040	5060	5070	5040	225
456	20240228	131700	152788190	5060	5060	5060	5060	100
457	20240228	131600	152282190	5040	5040	5040	5040	30
458	20240228	131500	152130990	5040	5040	5040	5040	0
459	20240228	131400	152130990	5040	5040	5040	5040	0
460	20240228	131300	152130990	5040	5040	5040	5040	0
461	20240228	131200	152130990	5040	5040	5040	5040	0
462	20240228	131100	152130990	5040	5040	5040	5040	0
463	20240228	131000	152130990	5040	5040	5040	5040	0
464	20240228	130900	152130990	5040	5040	5040	5040	0
465	20240228	130800	152130990	5040	5040	5040	5040	0
466	20240228	130700	152130990	5040	5040	5040	5040	0
467	20240228	130600	152130990	5040	5040	5040	5040	199
468	20240228	130500	151128030	5040	5040	5040	5040	1278
469	20240228	130400	144686910	5040	5050	5050	5040	1000
470	20240228	130300	139640420	5070	5070	5070	5070	0
471	20240228	130200	139640420	5070	5070	5070	5070	1
472	20240228	130100	139635350	5050	5050	5050	5050	144
473	20240228	130000	138908150	5070	5070	5070	5070	0
474	20240228	125900	138908150	5070	5070	5070	5070	1
475	20240228	125800	138903080	5050	5070	5070	5050	59
476	20240228	125700	138604610	5060	5050	5070	5050	54
477	20240228	125600	138331500	5050	5070	5070	5050	120
478	20240228	125500	137725050	5070	5070	5070	5070	0
479	20240228	125400	137725050	5070	5060	5070	5060	10
480	20240228	125300	137674440	5060	5060	5060	5060	100
481	20240228	125200	137168440	5060	5060	5060	5060	0
482	20240228	125100	137168440	5060	5060	5060	5060	0
483	20240228	125000	137168440	5060	5060	5060	5060	0
484	20240228	124900	137168440	5060	5060	5060	5060	0
485	20240228	124800	137168440	5060	5060	5060	5060	1
486	20240228	124700	137163380	5060	5060	5060	5060	5
487	20240228	124600	137138080	5060	5060	5060	5060	100
488	20240228	124500	136632080	5070	5070	5070	5070	1
489	20240228	124400	136627010	5070	5070	5070	5070	0
490	20240228	124300	136627010	5070	5070	5070	5070	0
491	20240228	124200	136627010	5070	5050	5070	5050	116
492	20240228	124100	136041190	5050	5050	5050	5050	50
493	20240228	124000	135788690	5060	5060	5060	5060	0
494	20240228	123900	135788690	5060	5060	5060	5060	0
495	20240228	123800	135788690	5060	5060	5060	5060	0
496	20240228	123700	135788690	5060	5060	5060	5060	5
497	20240228	123600	135763390	5060	5040	5060	5040	2
498	20240228	123500	135753290	5060	5060	5060	5060	1
499	20240228	123400	135748230	5040	5050	5050	5040	118
500	20240228	123300	135152500	5050	5050	5050	5050	0
501	20240228	123200	135152500	5050	5050	5050	5050	51
502	20240228	123100	134894950	5040	5050	5050	5040	628
503	20240228	123000	131724480	5070	5070	5070	5070	0
504	20240228	122900	131724480	5070	5070	5070	5070	0
505	20240228	122800	131724480	5070	5070	5070	5070	0
506	20240228	122700	131724480	5070	5070	5070	5070	0
507	20240228	122600	131724480	5070	5070	5070	5070	0
508	20240228	122500	131724480	5070	5070	5070	5070	0
509	20240228	122400	131724480	5070	5070	5070	5070	0
510	20240228	122300	131724480	5070	5070	5070	5070	1
511	20240228	122200	131719410	5050	5050	5050	5050	0
512	20240228	122100	131719410	5050	5050	5050	5050	0
513	20240228	122000	131719410	5050	5050	5050	5050	0
514	20240228	121900	131719410	5050	5050	5050	5050	2
515	20240228	121800	131709310	5050	5050	5050	5050	0
516	20240228	121700	131709310	5050	5050	5050	5050	107
517	20240228	121600	131168960	5050	5050	5050	5050	0
518	20240228	121500	131168960	5050	5060	5060	5050	82
519	20240228	121400	130754360	5050	5050	5050	5050	0
520	20240228	121300	130754360	5050	5050	5050	5050	192
521	20240228	121200	129784760	5050	5050	5050	5050	0
522	20240228	121100	129784760	5050	5060	5060	5050	469
523	20240228	121000	127416280	5060	5060	5060	5060	0
524	20240228	120900	127416280	5060	5060	5060	5060	0
525	20240228	120800	127416280	5060	5060	5060	5060	0
526	20240228	120700	127416280	5060	5060	5060	5060	18
527	20240228	120600	127325200	5070	5070	5070	5070	100
528	20240228	120500	126818200	5060	5060	5060	5060	1
529	20240228	120400	126813140	5060	5060	5060	5060	1
530	20240228	120300	126808080	5040	5040	5040	5040	0
531	20240228	120200	126808080	5040	5060	5060	5040	1943
532	20240228	120100	116999040	5060	5060	5060	5060	0
533	20240228	120000	116999040	5060	5060	5060	5060	0
534	20240228	115900	116999040	5060	5060	5060	5060	1953
535	20240228	115800	107116860	5060	5060	5060	5060	45
536	20240228	115700	106889160	5070	5070	5070	5070	0
537	20240228	115600	106889160	5070	5070	5070	5070	0
538	20240228	115500	106889160	5070	5070	5070	5070	53
539	20240228	115400	106620450	5060	5070	5070	5060	642
540	20240228	115300	103367720	5100	5100	5100	5100	0
541	20240228	115200	103367720	5100	5100	5100	5100	0
542	20240228	115100	103367720	5100	5080	5100	5050	2017
543	20240228	115000	93160600	5120	5120	5120	5120	0
544	20240228	114900	93160600	5120	5120	5120	5120	0
545	20240228	114800	93160600	5120	5120	5120	5120	0
546	20240228	114700	93160600	5120	5120	5120	5120	1
547	20240228	114600	93155480	5090	5090	5090	5090	100
548	20240228	114500	92646480	5120	5120	5120	5120	0
549	20240228	114400	92646480	5120	5120	5120	5120	0
550	20240228	114300	92646480	5120	5120	5120	5120	0
551	20240228	114200	92646480	5120	5120	5120	5120	1
552	20240228	114100	92641360	5080	5080	5080	5080	128
553	20240228	114000	91991120	5080	5080	5080	5080	1
554	20240228	113900	91986040	5070	5070	5070	5070	0
555	20240228	113800	91986040	5070	5070	5070	5070	0
556	20240228	113700	91986040	5070	5070	5070	5070	0
557	20240228	113600	91986040	5070	5070	5070	5070	0
558	20240228	113500	91986040	5070	5070	5070	5070	29
559	20240228	113400	91839010	5070	5070	5070	5070	217
560	20240228	113300	90738820	5080	5080	5080	5080	0
561	20240228	113200	90738820	5080	5080	5080	5080	0
562	20240228	113100	90738820	5080	5080	5080	5080	0
563	20240228	113000	90738820	5080	5080	5080	5080	0
564	20240228	112900	90738820	5080	5080	5080	5080	0
565	20240228	112800	90738820	5080	5080	5080	5080	0
566	20240228	112700	90738820	5080	5080	5080	5080	1
567	20240228	112600	90733740	5070	5090	5090	5070	876
568	20240228	112500	86276380	5090	5090	5090	5090	0
569	20240228	112400	86276380	5090	5090	5090	5090	0
570	20240228	112300	86276380	5090	5090	5090	5090	14
571	20240228	112200	86205120	5090	5090	5090	5090	1
572	20240228	112100	86200030	5090	5090	5090	5090	30
573	20240228	112000	86047330	5090	5090	5090	5070	223
574	20240228	111900	84912680	5070	5080	5090	5070	114
575	20240228	111800	84334160	5080	5080	5080	5080	0
576	20240228	111700	84334160	5080	5080	5080	5080	46
577	20240228	111600	84100480	5080	5080	5080	5080	30
578	20240228	111500	83948080	5070	5070	5070	5070	4
579	20240228	111400	83927800	5060	5060	5060	5060	0
580	20240228	111300	83927800	5060	5060	5060	5060	0
581	20240228	111200	83927800	5060	5080	5080	5060	1807
582	20240228	111100	74762270	5080	5080	5080	5080	0
583	20240228	111000	74762270	5080	5080	5080	5080	0
584	20240228	110900	74762270	5080	5080	5080	5080	0
585	20240228	110800	74762270	5080	5080	5080	5080	0
586	20240228	110700	74762270	5080	5080	5080	5080	0
587	20240228	110600	74762270	5080	5080	5080	5080	20
588	20240228	110500	74660670	5080	5080	5080	5080	0
589	20240228	110400	74660670	5080	5080	5080	5080	0
590	20240228	110300	74660670	5080	5080	5080	5080	0
591	20240228	110200	74660670	5080	5080	5080	5080	0
592	20240228	110100	74660670	5080	5120	5120	5080	9
593	20240228	110000	74614910	5080	5120	5120	5080	51
594	20240228	105900	74355790	5080	5090	5120	5080	1270
595	20240228	105800	67892770	5120	5120	5120	5120	50
596	20240228	105700	67636770	5090	5120	5120	5090	115
597	20240228	105600	67048420	5120	5120	5120	5120	0
598	20240228	105500	67048420	5120	5120	5120	5120	0
599	20240228	105400	67048420	5120	5120	5120	5120	0
600	20240228	105300	67048420	5120	5120	5120	5120	0
601	20240228	105200	67048420	5120	5090	5120	5090	59
602	20240228	105100	66748080	5120	5120	5120	5120	0
603	20240228	105000	66748080	5120	5120	5120	5120	0
604	20240228	104900	66748080	5120	5120	5120	5120	10
605	20240228	104800	66696880	5120	5120	5120	5120	0
606	20240228	104700	66696880	5120	5120	5120	5120	0
607	20240228	104600	66696880	5120	5120	5120	5120	0
608	20240228	104500	66696880	5120	5120	5120	5120	0
609	20240228	104400	66696880	5120	5120	5120	5120	1
610	20240228	104300	66691760	5100	5100	5100	5100	0
611	20240228	104200	66691760	5100	5100	5100	5100	59
612	20240228	104100	66390860	5100	5080	5100	5080	16
613	20240228	104000	66309560	5100	5100	5100	5100	0
614	20240228	103900	66309560	5100	5100	5100	5100	0
615	20240228	103800	66309560	5100	5100	5100	5100	20
616	20240228	103700	66207560	5080	5080	5080	5080	147
617	20240228	103600	65460800	5100	5100	5100	5100	0
618	20240228	103500	65460800	5100	5100	5100	5100	1
619	20240228	103400	65455700	5070	5090	5090	5070	2148
620	20240228	103300	54542640	5120	5120	5120	5120	0
621	20240228	103200	54542640	5120	5120	5120	5120	0
622	20240228	103100	54542640	5120	5120	5120	5120	0
623	20240228	103000	54542640	5120	5120	5120	5120	0
624	20240228	102900	54542640	5120	5100	5120	5090	64
625	20240228	102800	54216750	5090	5090	5090	5090	1
626	20240228	102700	54211660	5120	5120	5120	5120	0
627	20240228	102600	54211660	5120	5090	5120	5090	11
628	20240228	102500	54155640	5110	5110	5110	5110	0
629	20240228	102400	54155640	5110	5110	5110	5110	1
630	20240228	102300	54150530	5100	5100	5100	5100	1
631	20240228	102200	54145430	5120	5120	5120	5120	0
632	20240228	102100	54145430	5120	5120	5120	5120	0
633	20240228	102000	54145430	5120	5120	5120	5120	0
634	20240228	101900	54145430	5120	5120	5120	5090	166
635	20240228	101800	53297460	5120	5090	5120	5090	14
636	20240228	101700	53226170	5120	5120	5120	5090	1339
637	20240228	101600	46402570	5100	5100	5100	5100	0
638	20240228	101500	46402570	5100	5100	5100	5100	0
639	20240228	101400	46402570	5100	5100	5100	5100	62
640	20240228	101300	46086370	5100	5100	5100	5100	0
641	20240228	101200	46086370	5100	5100	5100	5100	0
642	20240228	101100	46086370	5100	5100	5100	5100	0
643	20240228	101000	46086370	5100	5100	5100	5100	0
644	20240228	100900	46086370	5100	5100	5100	5100	0
645	20240228	100800	46086370	5100	5100	5100	5100	0
646	20240228	100700	46086370	5100	5100	5100	5100	0
647	20240228	100600	46086370	5100	5100	5100	5100	50
648	20240228	100500	45831370	5110	5110	5110	5110	0
649	20240228	100400	45831370	5110	5110	5110	5110	0
650	20240228	100300	45831370	5110	5110	5110	5110	0
651	20240228	100200	45831370	5110	5120	5120	5110	103
652	20240228	100100	45304540	5110	5110	5110	5110	0
653	20240228	100000	45304540	5110	5110	5110	5110	0
654	20240228	095900	45304540	5110	5110	5110	5110	44
655	20240228	095800	45079700	5130	5130	5130	5130	0
656	20240228	095700	45079700	5130	5130	5130	5130	0
657	20240228	095600	45079700	5130	5130	5130	5130	0
658	20240228	095500	45079700	5130	5130	5130	5130	0
659	20240228	095400	45079700	5130	5130	5130	5130	0
660	20240228	095300	45079700	5130	5130	5130	5130	0
661	20240228	095200	45079700	5130	5130	5130	5130	0
662	20240228	095100	45079700	5130	5130	5130	5130	0
663	20240228	095000	45079700	5130	5130	5130	5130	0
664	20240228	094900	45079700	5130	5130	5130	5130	1
665	20240228	094800	45074570	5110	5130	5130	5110	42
666	20240228	094700	44859930	5130	5130	5130	5130	1
667	20240228	094600	44854800	5130	5130	5130	5130	1
668	20240228	094500	44849670	5130	5130	5130	5130	12
669	20240228	094400	44788110	5120	5120	5120	5120	30
670	20240228	094300	44634510	5110	5110	5110	5110	99
671	20240228	094200	44128620	5110	5110	5110	5110	0
672	20240228	094100	44128620	5110	5110	5110	5110	4
673	20240228	094000	44108180	5160	5160	5160	5160	2
674	20240228	093900	44097860	5160	5160	5160	5160	0
675	20240228	093800	44097860	5160	5130	5160	5130	102
676	20240228	093700	43573500	5100	5100	5100	5100	0
677	20240228	093600	43573500	5100	5100	5100	5100	2
678	20240228	093500	43563300	5120	5120	5120	5120	0
679	20240228	093400	43563300	5120	5120	5120	5120	0
680	20240228	093300	43563300	5120	5120	5120	5120	501
681	20240228	093200	40998180	5120	5130	5130	5120	261
682	20240228	093100	39661760	5180	5180	5180	5180	0
683	20240228	093000	39661760	5180	5180	5180	5180	0
684	20240228	092900	39661760	5180	5180	5180	5180	0
685	20240228	092800	39661760	5180	5120	5180	5120	201
686	20240228	092700	38620640	5120	5120	5120	5120	0
687	20240228	092600	38620640	5120	5120	5120	5120	0
688	20240228	092500	38620640	5120	5120	5120	5120	2
689	20240228	092400	38610400	5190	5190	5190	5190	0
690	20240228	092300	38610400	5190	5150	5190	5150	1300
691	20240228	092200	31886900	5150	5150	5150	5150	0
692	20240228	092100	31886900	5150	5150	5150	5150	1
693	20240228	092000	31881750	5120	5120	5120	5120	0
694	20240228	091900	31881750	5120	5150	5150	5120	12
695	20240228	091800	31819980	5150	5140	5150	5140	12
696	20240228	091700	31758190	5100	5100	5100	5100	1000
697	20240228	091600	26658190	5140	5140	5140	5140	0
698	20240228	091500	26658190	5140	5130	5150	5100	16
699	20240228	091400	26576380	5130	5100	5140	5090	1000
700	20240228	091300	21478130	5100	5150	5150	5100	931
701	20240228	091200	16719210	5120	5160	5160	5120	1210
702	20240228	091100	10523570	5160	5160	5160	5160	10
703	20240228	091000	10471970	5160	5140	5160	5130	86
704	20240228	090900	10030290	5180	5180	5190	5130	331
705	20240228	090800	8317470	5190	5160	5190	5150	400
706	20240228	090700	6242630	5190	5130	5190	5110	502
707	20240228	090600	3646300	5200	5130	5200	5110	358
708	20240228	090500	1807720	5150	5120	5150	5120	41
709	20240228	090400	1596690	5110	5110	5110	5110	23
710	20240228	090300	1479160	5100	5100	5100	5100	32
711	20240228	090200	1315960	5100	5100	5100	5100	7
712	20240228	090100	1280260	5100	5100	5100	5100	0
713	20240228	090000	1280260	5100	5080	5100	5080	252