KissMeData/435620/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212800	59330690	9600	9610	9610	9600	4
3	20240228	212700	59330690	9600	9600	9600	9600	0
4	20240228	212600	59330690	9600	9600	9600	9600	0
5	20240228	212500	59330690	9600	9600	9600	9600	0
6	20240228	212400	59330690	9600	9600	9600	9600	0
7	20240228	212300	59330690	9600	9600	9600	9600	0
8	20240228	212200	59330690	9600	9600	9600	9600	0
9	20240228	212100	59330690	9600	9600	9600	9600	0
10	20240228	212000	59330690	9600	9600	9600	9600	0
11	20240228	211900	59330690	9600	9600	9600	9600	0
12	20240228	211800	59330690	9600	9600	9600	9600	0
13	20240228	211700	59330690	9600	9600	9600	9600	0
14	20240228	211600	59330690	9600	9600	9600	9600	0
15	20240228	211500	59330690	9600	9600	9600	9600	0
16	20240228	211400	59330690	9600	9600	9600	9600	0
17	20240228	211300	59330690	9600	9600	9600	9600	0
18	20240228	211200	59330690	9600	9600	9600	9600	0
19	20240228	211100	59330690	9600	9600	9600	9600	0
20	20240228	211000	59330690	9600	9600	9600	9600	0
21	20240228	210900	59330690	9600	9600	9600	9600	0
22	20240228	210800	59330690	9600	9600	9600	9600	0
23	20240228	210700	59330690	9600	9600	9600	9600	0
24	20240228	210600	59330690	9600	9600	9600	9600	0
25	20240228	210500	59330690	9600	9600	9600	9600	0
26	20240228	210400	59330690	9600	9600	9600	9600	0
27	20240228	210300	59330690	9600	9600	9600	9600	0
28	20240228	210200	59330690	9600	9600	9600	9600	0
29	20240228	210100	59330690	9600	9600	9600	9600	0
30	20240228	210000	59330690	9600	9600	9600	9600	0
31	20240228	205900	59330690	9600	9600	9600	9600	0
32	20240228	205800	59330690	9600	9610	9610	9600	4
33	20240228	205700	59330690	9600	9600	9600	9600	0
34	20240228	205600	59330690	9600	9600	9600	9600	0
35	20240228	205500	59330690	9600	9600	9600	9600	0
36	20240228	205400	59330690	9600	9600	9600	9600	0
37	20240228	205300	59330690	9600	9600	9600	9600	0
38	20240228	205200	59330690	9600	9600	9600	9600	0
39	20240228	205100	59330690	9600	9600	9600	9600	0
40	20240228	205000	59330690	9600	9600	9600	9600	0
41	20240228	204900	59330690	9600	9600	9600	9600	0
42	20240228	204800	59330690	9600	9600	9600	9600	0
43	20240228	204700	59330690	9600	9600	9600	9600	0
44	20240228	204600	59330690	9600	9600	9600	9600	0
45	20240228	204500	59330690	9600	9600	9600	9600	0
46	20240228	204400	59330690	9600	9600	9600	9600	0
47	20240228	204300	59330690	9600	9600	9600	9600	0
48	20240228	204200	59330690	9600	9600	9600	9600	0
49	20240228	204100	59330690	9600	9600	9600	9600	0
50	20240228	204000	59330690	9600	9600	9600	9600	0
51	20240228	203900	59330690	9600	9600	9600	9600	0
52	20240228	203800	59330690	9600	9600	9600	9600	0
53	20240228	203700	59330690	9600	9600	9600	9600	0
54	20240228	203600	59330690	9600	9600	9600	9600	0
55	20240228	203500	59330690	9600	9600	9600	9600	0
56	20240228	203400	59330690	9600	9600	9600	9600	0
57	20240228	203300	59330690	9600	9600	9600	9600	0
58	20240228	203200	59330690	9600	9600	9600	9600	0
59	20240228	203100	59330690	9600	9600	9600	9600	0
60	20240228	203000	59330690	9600	9600	9600	9600	0
61	20240228	202900	59330690	9600	9600	9600	9600	0
62	20240228	202800	59330690	9600	9610	9610	9600	4
63	20240228	202700	59330690	9600	9600	9600	9600	0
64	20240228	202600	59330690	9600	9600	9600	9600	0
65	20240228	202500	59330690	9600	9600	9600	9600	0
66	20240228	202400	59330690	9600	9600	9600	9600	0
67	20240228	202300	59330690	9600	9600	9600	9600	0
68	20240228	202200	59330690	9600	9600	9600	9600	0
69	20240228	202100	59330690	9600	9600	9600	9600	0
70	20240228	202000	59330690	9600	9600	9600	9600	0
71	20240228	201900	59330690	9600	9600	9600	9600	0
72	20240228	201800	59330690	9600	9600	9600	9600	0
73	20240228	201700	59330690	9600	9600	9600	9600	0
74	20240228	201600	59330690	9600	9600	9600	9600	0
75	20240228	201500	59330690	9600	9600	9600	9600	0
76	20240228	201400	59330690	9600	9600	9600	9600	0
77	20240228	201300	59330690	9600	9600	9600	9600	0
78	20240228	201200	59330690	9600	9600	9600	9600	0
79	20240228	201100	59330690	9600	9600	9600	9600	0
80	20240228	201000	59330690	9600	9600	9600	9600	0
81	20240228	200900	59330690	9600	9600	9600	9600	0
82	20240228	200800	59330690	9600	9600	9600	9600	0
83	20240228	200700	59330690	9600	9600	9600	9600	0
84	20240228	200600	59330690	9600	9600	9600	9600	0
85	20240228	200500	59330690	9600	9600	9600	9600	0
86	20240228	200400	59330690	9600	9600	9600	9600	0
87	20240228	200300	59330690	9600	9600	9600	9600	0
88	20240228	200200	59330690	9600	9600	9600	9600	0
89	20240228	200100	59330690	9600	9600	9600	9600	0
90	20240228	200000	59330690	9600	9600	9600	9600	0
91	20240228	195900	59330690	9600	9600	9600	9600	0
92	20240228	195800	59330690	9600	9610	9610	9600	4
93	20240228	195700	59330690	9600	9600	9600	9600	0
94	20240228	195600	59330690	9600	9600	9600	9600	0
95	20240228	195500	59330690	9600	9600	9600	9600	0
96	20240228	195400	59330690	9600	9600	9600	9600	0
97	20240228	195300	59330690	9600	9600	9600	9600	0
98	20240228	195200	59330690	9600	9600	9600	9600	0
99	20240228	195100	59330690	9600	9600	9600	9600	0
100	20240228	195000	59330690	9600	9600	9600	9600	0
101	20240228	194900	59330690	9600	9600	9600	9600	0
102	20240228	194800	59330690	9600	9600	9600	9600	0
103	20240228	194700	59330690	9600	9600	9600	9600	0
104	20240228	194600	59330690	9600	9600	9600	9600	0
105	20240228	194500	59330690	9600	9600	9600	9600	0
106	20240228	194400	59330690	9600	9600	9600	9600	0
107	20240228	194300	59330690	9600	9600	9600	9600	0
108	20240228	194200	59330690	9600	9600	9600	9600	0
109	20240228	194100	59330690	9600	9600	9600	9600	0
110	20240228	194000	59330690	9600	9600	9600	9600	0
111	20240228	193900	59330690	9600	9600	9600	9600	0
112	20240228	193800	59330690	9600	9600	9600	9600	0
113	20240228	193700	59330690	9600	9600	9600	9600	0
114	20240228	193600	59330690	9600	9600	9600	9600	0
115	20240228	193500	59330690	9600	9600	9600	9600	0
116	20240228	193400	59330690	9600	9600	9600	9600	0
117	20240228	193300	59330690	9600	9600	9600	9600	0
118	20240228	193200	59330690	9600	9600	9600	9600	0
119	20240228	193100	59330690	9600	9600	9600	9600	0
120	20240228	193000	59330690	9600	9600	9600	9600	0
121	20240228	192900	59330690	9600	9600	9600	9600	0
122	20240228	192800	59330690	9600	9610	9610	9600	4
123	20240228	192700	59330690	9600	9600	9600	9600	0
124	20240228	192600	59330690	9600	9600	9600	9600	0
125	20240228	192500	59330690	9600	9600	9600	9600	0
126	20240228	192400	59330690	9600	9600	9600	9600	0
127	20240228	192300	59330690	9600	9600	9600	9600	0
128	20240228	192200	59330690	9600	9600	9600	9600	0
129	20240228	192100	59330690	9600	9600	9600	9600	0
130	20240228	192000	59330690	9600	9600	9600	9600	0
131	20240228	191900	59330690	9600	9600	9600	9600	0
132	20240228	191800	59330690	9600	9600	9600	9600	0
133	20240228	191700	59330690	9600	9600	9600	9600	0
134	20240228	191600	59330690	9600	9600	9600	9600	0
135	20240228	191500	59330690	9600	9600	9600	9600	0
136	20240228	191400	59330690	9600	9600	9600	9600	0
137	20240228	191300	59330690	9600	9600	9600	9600	0
138	20240228	191200	59330690	9600	9600	9600	9600	0
139	20240228	191100	59330690	9600	9600	9600	9600	0
140	20240228	191000	59330690	9600	9600	9600	9600	0
141	20240228	190900	59330690	9600	9600	9600	9600	0
142	20240228	190800	59330690	9600	9600	9600	9600	0
143	20240228	190700	59330690	9600	9600	9600	9600	0
144	20240228	190600	59330690	9600	9600	9600	9600	0
145	20240228	190500	59330690	9600	9600	9600	9600	0
146	20240228	190400	59330690	9600	9600	9600	9600	0
147	20240228	190300	59330690	9600	9600	9600	9600	0
148	20240228	190200	59330690	9600	9600	9600	9600	0
149	20240228	190100	59330690	9600	9600	9600	9600	0
150	20240228	190000	59330690	9600	9600	9600	9600	0
151	20240228	185900	59330690	9600	9600	9600	9600	0
152	20240228	185800	59330690	9600	9610	9610	9600	4
153	20240228	185700	59330690	9600	9600	9600	9600	0
154	20240228	185600	59330690	9600	9600	9600	9600	0
155	20240228	185500	59330690	9600	9600	9600	9600	0
156	20240228	185400	59330690	9600	9600	9600	9600	0
157	20240228	185300	59330690	9600	9600	9600	9600	0
158	20240228	185200	59330690	9600	9600	9600	9600	0
159	20240228	185100	59330690	9600	9600	9600	9600	0
160	20240228	185000	59330690	9600	9600	9600	9600	0
161	20240228	184900	59330690	9600	9600	9600	9600	0
162	20240228	184800	59330690	9600	9600	9600	9600	0
163	20240228	184700	59330690	9600	9600	9600	9600	0
164	20240228	184600	59330690	9600	9600	9600	9600	0
165	20240228	184500	59330690	9600	9600	9600	9600	0
166	20240228	184400	59330690	9600	9600	9600	9600	0
167	20240228	184300	59330690	9600	9600	9600	9600	0
168	20240228	184200	59330690	9600	9600	9600	9600	0
169	20240228	184100	59330690	9600	9600	9600	9600	0
170	20240228	184000	59330690	9600	9600	9600	9600	0
171	20240228	183900	59330690	9600	9600	9600	9600	0
172	20240228	183800	59330690	9600	9600	9600	9600	0
173	20240228	183700	59330690	9600	9600	9600	9600	0
174	20240228	183600	59330690	9600	9600	9600	9600	0
175	20240228	183500	59330690	9600	9600	9600	9600	0
176	20240228	183400	59330690	9600	9600	9600	9600	0
177	20240228	183300	59330690	9600	9600	9600	9600	0
178	20240228	183200	59330690	9600	9600	9600	9600	0
179	20240228	183100	59330690	9600	9600	9600	9600	0
180	20240228	183000	59330690	9600	9600	9600	9600	0
181	20240228	182900	59330690	9600	9600	9600	9600	0
182	20240228	182800	59330690	9600	9610	9610	9600	4
183	20240228	182700	59330690	9600	9600	9600	9600	0
184	20240228	182600	59330690	9600	9600	9600	9600	0
185	20240228	182500	59330690	9600	9600	9600	9600	0
186	20240228	182400	59330690	9600	9600	9600	9600	0
187	20240228	182300	59330690	9600	9600	9600	9600	0
188	20240228	182200	59330690	9600	9600	9600	9600	0
189	20240228	182100	59330690	9600	9600	9600	9600	0
190	20240228	182000	59330690	9600	9600	9600	9600	0
191	20240228	181900	59330690	9600	9600	9600	9600	0
192	20240228	181800	59330690	9600	9600	9600	9600	0
193	20240228	181700	59330690	9600	9600	9600	9600	0
194	20240228	181600	59330690	9600	9600	9600	9600	0
195	20240228	181500	59330690	9600	9600	9600	9600	0
196	20240228	181400	59330690	9600	9600	9600	9600	0
197	20240228	181300	59330690	9600	9600	9600	9600	0
198	20240228	181200	59330690	9600	9600	9600	9600	0
199	20240228	181100	59330690	9600	9600	9600	9600	0
200	20240228	181000	59330690	9600	9600	9600	9600	0
201	20240228	180900	59330690	9600	9600	9600	9600	0
202	20240228	180800	59330690	9600	9600	9600	9600	0
203	20240228	180700	59330690	9600	9600	9600	9600	0
204	20240228	180600	59330690	9600	9600	9600	9600	0
205	20240228	180500	59330690	9600	9600	9600	9600	0
206	20240228	180400	59330690	9600	9600	9600	9600	0
207	20240228	180300	59330690	9600	9600	9600	9600	0
208	20240228	180200	59330690	9600	9600	9600	9600	0
209	20240228	180100	59330690	9600	9600	9600	9600	0
210	20240228	180000	59330690	9600	9600	9600	9600	0
211	20240228	175900	59330690	9600	9600	9600	9600	0
212	20240228	175800	59330690	9600	9610	9610	9600	4
213	20240228	175700	59330690	9600	9600	9600	9600	0
214	20240228	175600	59330690	9600	9600	9600	9600	0
215	20240228	175500	59330690	9600	9600	9600	9600	0
216	20240228	175400	59330690	9600	9600	9600	9600	0
217	20240228	175300	59330690	9600	9600	9600	9600	0
218	20240228	175200	59330690	9600	9600	9600	9600	0
219	20240228	175100	59330690	9600	9600	9600	9600	0
220	20240228	175000	59330690	9600	9600	9600	9600	0
221	20240228	174900	59330690	9600	9600	9600	9600	0
222	20240228	174800	59330690	9600	9600	9600	9600	0
223	20240228	174700	59330690	9600	9600	9600	9600	0
224	20240228	174600	59330690	9600	9600	9600	9600	0
225	20240228	174500	59330690	9600	9600	9600	9600	0
226	20240228	174400	59330690	9600	9600	9600	9600	0
227	20240228	174300	59330690	9600	9600	9600	9600	0
228	20240228	174200	59330690	9600	9600	9600	9600	0
229	20240228	174100	59330690	9600	9600	9600	9600	0
230	20240228	174000	59330690	9600	9600	9600	9600	0
231	20240228	173900	59330690	9600	9600	9600	9600	0
232	20240228	173800	59330690	9600	9600	9600	9600	0
233	20240228	173700	59330690	9600	9600	9600	9600	0
234	20240228	173600	59330690	9600	9600	9600	9600	0
235	20240228	173500	59330690	9600	9600	9600	9600	0
236	20240228	173400	59330690	9600	9600	9600	9600	0
237	20240228	173300	59330690	9600	9600	9600	9600	0
238	20240228	173200	59330690	9600	9600	9600	9600	0
239	20240228	173100	59330690	9600	9600	9600	9600	0
240	20240228	173000	59330690	9600	9600	9600	9600	0
241	20240228	172900	59330690	9600	9600	9600	9600	0
242	20240228	172800	59330690	9600	9610	9610	9600	4
243	20240228	172700	59330690	9600	9600	9600	9600	0
244	20240228	172600	59330690	9600	9600	9600	9600	0
245	20240228	172500	59330690	9600	9600	9600	9600	0
246	20240228	172400	59330690	9600	9600	9600	9600	0
247	20240228	172300	59330690	9600	9600	9600	9600	0
248	20240228	172200	59330690	9600	9600	9600	9600	0
249	20240228	172100	59330690	9600	9600	9600	9600	0
250	20240228	172000	59330690	9600	9600	9600	9600	0
251	20240228	171900	59330690	9600	9600	9600	9600	0
252	20240228	171800	59330690	9600	9600	9600	9600	0
253	20240228	171700	59330690	9600	9600	9600	9600	0
254	20240228	171600	59330690	9600	9600	9600	9600	0
255	20240228	171500	59330690	9600	9600	9600	9600	0
256	20240228	171400	59330690	9600	9600	9600	9600	0
257	20240228	171300	59330690	9600	9600	9600	9600	0
258	20240228	171200	59330690	9600	9600	9600	9600	0
259	20240228	171100	59330690	9600	9600	9600	9600	0
260	20240228	171000	59330690	9600	9600	9600	9600	0
261	20240228	170900	59330690	9600	9600	9600	9600	0
262	20240228	170800	59330690	9600	9600	9600	9600	0
263	20240228	170700	59330690	9600	9600	9600	9600	0
264	20240228	170600	59330690	9600	9600	9600	9600	0
265	20240228	170500	59330690	9600	9600	9600	9600	0
266	20240228	170400	59330690	9600	9600	9600	9600	0
267	20240228	170300	59330690	9600	9600	9600	9600	0
268	20240228	170200	59330690	9600	9600	9600	9600	0
269	20240228	170100	59330690	9600	9600	9600	9600	0
270	20240228	170000	59330690	9600	9600	9600	9600	0
271	20240228	165900	59330690	9600	9600	9600	9600	0
272	20240228	165800	59330690	9600	9610	9610	9600	4
273	20240228	165700	59330690	9600	9600	9600	9600	0
274	20240228	165600	59330690	9600	9600	9600	9600	0
275	20240228	165500	59330690	9600	9600	9600	9600	0
276	20240228	165400	59330690	9600	9600	9600	9600	0
277	20240228	165300	59330690	9600	9600	9600	9600	0
278	20240228	165200	59330690	9600	9600	9600	9600	0
279	20240228	165100	59330690	9600	9600	9600	9600	0
280	20240228	165000	59330690	9600	9600	9600	9600	0
281	20240228	164900	59330690	9600	9600	9600	9600	0
282	20240228	164800	59330690	9600	9600	9600	9600	0
283	20240228	164700	59330690	9600	9600	9600	9600	0
284	20240228	164600	59330690	9600	9600	9600	9600	0
285	20240228	164500	59330690	9600	9600	9600	9600	0
286	20240228	164400	59330690	9600	9600	9600	9600	0
287	20240228	164300	59330690	9600	9600	9600	9600	0
288	20240228	164200	59330690	9600	9600	9600	9600	0
289	20240228	164100	59330690	9600	9600	9600	9600	0
290	20240228	164000	59330690	9600	9600	9600	9600	0
291	20240228	163900	59330690	9600	9600	9600	9600	0
292	20240228	163800	59330690	9600	9600	9600	9600	0
293	20240228	163700	59330690	9600	9600	9600	9600	0
294	20240228	163600	59330690	9600	9600	9600	9600	0
295	20240228	163500	59330690	9600	9600	9600	9600	0
296	20240228	163400	59330690	9600	9600	9600	9600	0
297	20240228	163300	59330690	9600	9600	9600	9600	0
298	20240228	163200	59330690	9600	9600	9600	9600	0
299	20240228	163100	59330690	9600	9600	9600	9600	0
300	20240228	163000	59330690	9600	9600	9600	9600	0
301	20240228	162900	59330690	9600	9600	9600	9600	0
302	20240228	162800	59330690	9600	9610	9610	9600	4
303	20240228	162700	59330690	9600	9600	9600	9600	0
304	20240228	162600	59330690	9600	9600	9600	9600	0
305	20240228	162500	59330690	9600	9600	9600	9600	0
306	20240228	162400	59330690	9600	9600	9600	9600	0
307	20240228	162300	59330690	9600	9600	9600	9600	0
308	20240228	162200	59330690	9600	9600	9600	9600	0
309	20240228	162100	59330690	9600	9600	9600	9600	0
310	20240228	162000	59330690	9600	9600	9600	9600	0
311	20240228	161900	59330690	9600	9600	9600	9600	0
312	20240228	161800	59330690	9600	9600	9600	9600	0
313	20240228	161700	59330690	9600	9600	9600	9600	0
314	20240228	161600	59330690	9600	9600	9600	9600	0
315	20240228	161500	59330690	9600	9600	9600	9600	0
316	20240228	161400	59330690	9600	9600	9600	9600	0
317	20240228	161300	59330690	9600	9600	9600	9600	0
318	20240228	161200	59330690	9600	9600	9600	9600	0
319	20240228	161100	59330690	9600	9600	9600	9600	0
320	20240228	161000	59330690	9600	9600	9600	9600	0
321	20240228	160900	59330690	9600	9600	9600	9600	0
322	20240228	160800	59330690	9600	9600	9600	9600	0
323	20240228	160700	59330690	9600	9600	9600	9600	0
324	20240228	160600	59330690	9600	9600	9600	9600	0
325	20240228	160500	59330690	9600	9600	9600	9600	0
326	20240228	160400	59330690	9600	9600	9600	9600	0
327	20240228	160300	59330690	9600	9600	9600	9600	0
328	20240228	160200	59330690	9600	9600	9600	9600	0
329	20240228	160100	59330690	9600	9600	9600	9600	0
330	20240228	160000	59330690	9600	9600	9600	9600	0
331	20240228	155900	59330690	9600	9600	9600	9600	0
332	20240228	155800	59330690	9600	9610	9610	9600	4
333	20240228	155700	59330690	9600	9600	9600	9600	0
334	20240228	155600	59330690	9600	9600	9600	9600	0
335	20240228	155500	59330690	9600	9600	9600	9600	0
336	20240228	155400	59330690	9600	9600	9600	9600	0
337	20240228	155300	59330690	9600	9600	9600	9600	0
338	20240228	155200	59330690	9600	9600	9600	9600	0
339	20240228	155100	59330690	9600	9600	9600	9600	0
340	20240228	155000	59330690	9600	9600	9600	9600	0
341	20240228	154900	59330690	9600	9600	9600	9600	0
342	20240228	154800	59330690	9600	9600	9600	9600	0
343	20240228	154700	59330690	9600	9600	9600	9600	0
344	20240228	154600	59330690	9600	9600	9600	9600	0
345	20240228	154500	59330690	9600	9600	9600	9600	0
346	20240228	154400	59330690	9600	9600	9600	9600	0
347	20240228	154300	59330690	9600	9600	9600	9600	0
348	20240228	154200	59330690	9600	9600	9600	9600	0
349	20240228	154100	59330690	9600	9600	9600	9600	0
350	20240228	154000	59330690	9600	9600	9600	9600	0
351	20240228	153900	59330690	9600	9600	9600	9600	0
352	20240228	153800	59330690	9600	9600	9600	9600	0
353	20240228	153700	59330690	9600	9600	9600	9600	0
354	20240228	153600	59330690	9600	9600	9600	9600	0
355	20240228	153500	59330690	9600	9600	9600	9600	0
356	20240228	153400	59330690	9600	9600	9600	9600	0
357	20240228	153300	59330690	9600	9600	9600	9600	0
358	20240228	153200	59330690	9600	9600	9600	9600	0
359	20240228	153100	59330690	9600	9600	9600	9600	0
360	20240228	153000	59330690	9600	9600	9600	9600	0
361	20240228	152900	59330690	9600	9600	9600	9600	0
362	20240228	152800	59330690	9600	9600	9600	9600	0
363	20240228	152700	59330690	9600	9600	9600	9600	0
364	20240228	152600	59330690	9600	9600	9600	9600	0
365	20240228	152500	59330690	9600	9600	9600	9600	0
366	20240228	152400	59330690	9600	9600	9600	9600	0
367	20240228	152300	59330690	9600	9600	9600	9600	0
368	20240228	152200	59330690	9600	9600	9600	9600	0
369	20240228	152100	59330690	9600	9600	9600	9600	0
370	20240228	152000	59330690	9600	9600	9600	9600	0
371	20240228	151900	59330690	9600	9600	9600	9600	0
372	20240228	151800	59330690	9600	9600	9600	9600	0
373	20240228	151700	59330690	9600	9600	9600	9600	0
374	20240228	151600	59330690	9600	9600	9600	9600	0
375	20240228	151500	59330690	9600	9600	9600	9600	0
376	20240228	151400	59330690	9600	9600	9600	9600	0
377	20240228	151300	59330690	9600	9600	9600	9600	0
378	20240228	151200	59330690	9600	9600	9600	9600	0
379	20240228	151100	59330690	9600	9600	9600	9600	0
380	20240228	151000	59330690	9600	9600	9600	9600	0
381	20240228	150900	59330690	9600	9600	9600	9600	0
382	20240228	150800	59330690	9600	9610	9610	9600	4
383	20240228	150700	59292260	9660	9660	9660	9660	0
384	20240228	150600	59292260	9660	9660	9660	9660	0
385	20240228	150500	59292260	9660	9660	9660	9660	0
386	20240228	150400	59292260	9660	9660	9660	9660	0
387	20240228	150300	59292260	9660	9660	9660	9660	0
388	20240228	150200	59292260	9660	9660	9660	9660	0
389	20240228	150100	59292260	9660	9660	9660	9660	0
390	20240228	150000	59292260	9660	9660	9660	9660	0
391	20240228	145900	59292260	9660	9660	9660	9660	0
392	20240228	145800	59292260	9660	9660	9660	9660	0
393	20240228	145700	59292260	9660	9660	9660	9660	0
394	20240228	145600	59292260	9660	9660	9660	9660	2
395	20240228	145500	59272940	9650	9650	9650	9650	0
396	20240228	145400	59272940	9650	9650	9650	9650	0
397	20240228	145300	59272940	9650	9650	9650	9650	0
398	20240228	145200	59272940	9650	9650	9650	9650	0
399	20240228	145100	59272940	9650	9650	9650	9650	0
400	20240228	145000	59272940	9650	9650	9650	9650	0
401	20240228	144900	59272940	9650	9650	9650	9650	0
402	20240228	144800	59272940	9650	9610	9650	9600	422
403	20240228	144700	55220700	9610	9610	9610	9610	0
404	20240228	144600	55220700	9610	9610	9610	9610	0
405	20240228	144500	55220700	9610	9610	9610	9610	0
406	20240228	144400	55220700	9610	9610	9610	9610	0
407	20240228	144300	55220700	9610	9610	9610	9610	0
408	20240228	144200	55220700	9610	9610	9610	9610	0
409	20240228	144100	55220700	9610	9610	9610	9610	0
410	20240228	144000	55220700	9610	9610	9610	9610	0
411	20240228	143900	55220700	9610	9610	9610	9610	7
412	20240228	143800	55153430	9610	9610	9610	9610	0
413	20240228	143700	55153430	9610	9610	9610	9610	0
414	20240228	143600	55153430	9610	9610	9610	9610	0
415	20240228	143500	55153430	9610	9610	9610	9610	0
416	20240228	143400	55153430	9610	9610	9610	9610	0
417	20240228	143300	55153430	9610	9610	9610	9610	0
418	20240228	143200	55153430	9610	9610	9610	9610	0
419	20240228	143100	55153430	9610	9610	9610	9610	0
420	20240228	143000	55153430	9610	9610	9610	9610	0
421	20240228	142900	55153430	9610	9610	9610	9610	11
422	20240228	142800	55047720	9610	9610	9610	9610	0
423	20240228	142700	55047720	9610	9610	9610	9610	189
424	20240228	142600	53231430	9600	9600	9600	9600	0
425	20240228	142500	53231430	9600	9600	9600	9600	0
426	20240228	142400	53231430	9600	9600	9600	9600	0
427	20240228	142300	53231430	9600	9600	9600	9600	0
428	20240228	142200	53231430	9600	9600	9600	9600	0
429	20240228	142100	53231430	9600	9600	9600	9600	0
430	20240228	142000	53231430	9600	9600	9600	9600	0
431	20240228	141900	53231430	9600	9600	9600	9600	0
432	20240228	141800	53231430	9600	9600	9600	9600	0
433	20240228	141700	53231430	9600	9600	9600	9600	0
434	20240228	141600	53231430	9600	9600	9600	9600	0
435	20240228	141500	53231430	9600	9600	9600	9600	0
436	20240228	141400	53231430	9600	9600	9600	9600	0
437	20240228	141300	53231430	9600	9600	9600	9600	0
438	20240228	141200	53231430	9600	9600	9600	9600	0
439	20240228	141100	53231430	9600	9600	9600	9600	0
440	20240228	141000	53231430	9600	9600	9600	9600	0
441	20240228	140900	53231430	9600	9610	9610	9600	32
442	20240228	140800	52924210	9610	9610	9610	9610	0
443	20240228	140700	52924210	9610	9610	9610	9610	0
444	20240228	140600	52924210	9610	9610	9610	9610	0
445	20240228	140500	52924210	9610	9610	9610	9610	0
446	20240228	140400	52924210	9610	9610	9610	9610	0
447	20240228	140300	52924210	9610	9610	9610	9610	0
448	20240228	140200	52924210	9610	9610	9610	9610	0
449	20240228	140100	52924210	9610	9610	9610	9610	0
450	20240228	140000	52924210	9610	9610	9610	9610	1
451	20240228	135900	52914600	9610	9610	9610	9610	0
452	20240228	135800	52914600	9610	9610	9610	9610	0
453	20240228	135700	52914600	9610	9610	9610	9610	1
454	20240228	135600	52904990	9610	9610	9610	9610	1
455	20240228	135500	52895380	9610	9610	9610	9610	0
456	20240228	135400	52895380	9610	9610	9610	9610	0
457	20240228	135300	52895380	9610	9610	9610	9610	0
458	20240228	135200	52895380	9610	9610	9610	9610	0
459	20240228	135100	52895380	9610	9610	9610	9610	1
460	20240228	135000	52885770	9610	9610	9610	9610	1
461	20240228	134900	52876160	9610	9610	9610	9610	0
462	20240228	134800	52876160	9610	9610	9610	9610	0
463	20240228	134700	52876160	9610	9610	9610	9610	0
464	20240228	134600	52876160	9610	9610	9610	9610	0
465	20240228	134500	52876160	9610	9610	9610	9610	1
466	20240228	134400	52866550	9610	9610	9610	9610	1
467	20240228	134300	52856940	9600	9600	9600	9600	0
468	20240228	134200	52856940	9600	9600	9600	9600	0
469	20240228	134100	52856940	9600	9600	9600	9600	0
470	20240228	134000	52856940	9600	9600	9600	9600	0
471	20240228	133900	52856940	9600	9600	9600	9600	0
472	20240228	133800	52856940	9600	9600	9600	9600	1
473	20240228	133700	52847340	9600	9600	9600	9600	1
474	20240228	133600	52837740	9610	9610	9610	9610	0
475	20240228	133500	52837740	9610	9610	9610	9610	0
476	20240228	133400	52837740	9610	9610	9610	9610	0
477	20240228	133300	52837740	9610	9610	9610	9610	1
478	20240228	133200	52828130	9610	9610	9610	9610	1
479	20240228	133100	52818520	9610	9610	9610	9610	0
480	20240228	133000	52818520	9610	9610	9610	9610	0
481	20240228	132900	52818520	9610	9610	9610	9610	0
482	20240228	132800	52818520	9610	9610	9610	9610	1
483	20240228	132700	52808910	9610	9610	9610	9610	0
484	20240228	132600	52808910	9610	9610	9610	9610	507
485	20240228	132500	47936640	9610	9610	9610	9610	92
486	20240228	132400	47052520	9600	9600	9600	9600	76
487	20240228	132300	46322920	9600	9600	9600	9600	1
488	20240228	132200	46313320	9610	9610	9610	9610	0
489	20240228	132100	46313320	9610	9610	9610	9610	105
490	20240228	132000	45304270	9610	9610	9610	9610	1
491	20240228	131900	45294660	9610	9610	9610	9610	0
492	20240228	131800	45294660	9610	9610	9610	9610	0
493	20240228	131700	45294660	9610	9620	9620	9610	231
494	20240228	131600	43072460	9620	9620	9620	9620	0
495	20240228	131500	43072460	9620	9620	9620	9620	0
496	20240228	131400	43072460	9620	9620	9620	9620	0
497	20240228	131300	43072460	9620	9620	9620	9620	0
498	20240228	131200	43072460	9620	9620	9620	9620	0
499	20240228	131100	43072460	9620	9620	9620	9620	2
500	20240228	131000	43053220	9680	9680	9680	9680	0
501	20240228	130900	43053220	9680	9680	9680	9680	0
502	20240228	130800	43053220	9680	9680	9680	9680	0
503	20240228	130700	43053220	9680	9680	9680	9680	0
504	20240228	130600	43053220	9680	9680	9680	9680	0
505	20240228	130500	43053220	9680	9680	9680	9680	2
506	20240228	130400	43033860	9680	9630	9680	9630	3
507	20240228	130300	43004870	9620	9620	9620	9620	0
508	20240228	130200	43004870	9620	9620	9620	9620	1
509	20240228	130100	42995250	9630	9630	9630	9630	0
510	20240228	130000	42995250	9630	9630	9630	9630	0
511	20240228	125900	42995250	9630	9630	9630	9630	1
512	20240228	125800	42985620	9620	9620	9620	9620	0
513	20240228	125700	42985620	9620	9620	9620	9620	0
514	20240228	125600	42985620	9620	9620	9620	9620	1
515	20240228	125500	42976000	9620	9620	9620	9620	0
516	20240228	125400	42976000	9620	9620	9620	9620	0
517	20240228	125300	42976000	9620	9620	9620	9620	1
518	20240228	125200	42966380	9620	9620	9620	9620	0
519	20240228	125100	42966380	9620	9620	9620	9620	0
520	20240228	125000	42966380	9620	9620	9620	9620	1
521	20240228	124900	42956760	9620	9620	9620	9620	0
522	20240228	124800	42956760	9620	9620	9620	9620	0
523	20240228	124700	42956760	9620	9620	9620	9620	1
524	20240228	124600	42947140	9620	9620	9620	9620	0
525	20240228	124500	42947140	9620	9620	9620	9620	0
526	20240228	124400	42947140	9620	9620	9620	9620	1
527	20240228	124300	42937520	9620	9620	9620	9620	0
528	20240228	124200	42937520	9620	9620	9620	9620	0
529	20240228	124100	42937520	9620	9620	9620	9620	1
530	20240228	124000	42927900	9620	9620	9620	9620	0
531	20240228	123900	42927900	9620	9620	9620	9620	0
532	20240228	123800	42927900	9620	9620	9620	9620	1
533	20240228	123700	42918280	9610	9610	9610	9610	0
534	20240228	123600	42918280	9610	9610	9610	9610	0
535	20240228	123500	42918280	9610	9610	9610	9610	0
536	20240228	123400	42918280	9610	9610	9610	9610	0
537	20240228	123300	42918280	9610	9610	9610	9610	0
538	20240228	123200	42918280	9610	9610	9610	9610	2
539	20240228	123100	42899060	9610	9610	9610	9610	0
540	20240228	123000	42899060	9610	9610	9610	9610	0
541	20240228	122900	42899060	9610	9610	9610	9610	0
542	20240228	122800	42899060	9610	9610	9610	9610	0
543	20240228	122700	42899060	9610	9610	9610	9610	0
544	20240228	122600	42899060	9610	9610	9610	9610	1
545	20240228	122500	42889450	9610	9610	9610	9610	1
546	20240228	122400	42879840	9610	9610	9610	9610	0
547	20240228	122300	42879840	9610	9610	9610	9610	0
548	20240228	122200	42879840	9610	9610	9610	9610	0
549	20240228	122100	42879840	9610	9610	9610	9610	0
550	20240228	122000	42879840	9610	9610	9610	9610	1
551	20240228	121900	42870230	9610	9610	9610	9610	1
552	20240228	121800	42860620	9600	9600	9600	9600	0
553	20240228	121700	42860620	9600	9600	9600	9600	0
554	20240228	121600	42860620	9600	9600	9600	9600	0
555	20240228	121500	42860620	9600	9600	9600	9600	0
556	20240228	121400	42860620	9600	9600	9600	9600	2
557	20240228	121300	42841420	9600	9600	9600	9600	0
558	20240228	121200	42841420	9600	9600	9600	9600	0
559	20240228	121100	42841420	9600	9600	9600	9600	0
560	20240228	121000	42841420	9600	9600	9600	9600	0
561	20240228	120900	42841420	9600	9600	9600	9600	0
562	20240228	120800	42841420	9600	9600	9600	9600	2
563	20240228	120700	42822220	9600	9600	9600	9600	0
564	20240228	120600	42822220	9600	9600	9600	9600	0
565	20240228	120500	42822220	9600	9600	9600	9600	0
566	20240228	120400	42822220	9600	9600	9600	9600	0
567	20240228	120300	42822220	9600	9600	9600	9600	0
568	20240228	120200	42822220	9600	9600	9600	9600	2
569	20240228	120100	42803020	9600	9600	9600	9600	0
570	20240228	120000	42803020	9600	9600	9600	9600	0
571	20240228	115900	42803020	9600	9600	9600	9600	0
572	20240228	115800	42803020	9600	9600	9600	9600	0
573	20240228	115700	42803020	9600	9600	9600	9600	0
574	20240228	115600	42803020	9600	9600	9600	9600	2
575	20240228	115500	42783820	9600	9600	9600	9600	0
576	20240228	115400	42783820	9600	9600	9600	9600	0
577	20240228	115300	42783820	9600	9600	9600	9600	0
578	20240228	115200	42783820	9600	9600	9600	9600	0
579	20240228	115100	42783820	9600	9600	9600	9600	0
580	20240228	115000	42783820	9600	9600	9600	9600	2
581	20240228	114900	42764620	9590	9590	9590	9590	0
582	20240228	114800	42764620	9590	9590	9590	9590	0
583	20240228	114700	42764620	9590	9590	9590	9590	0
584	20240228	114600	42764620	9590	9590	9590	9590	0
585	20240228	114500	42764620	9590	9590	9590	9590	0
586	20240228	114400	42764620	9590	9590	9590	9590	2
587	20240228	114300	42745440	9590	9590	9590	9590	0
588	20240228	114200	42745440	9590	9590	9590	9590	1
589	20240228	114100	42735850	9600	9600	9600	9600	0
590	20240228	114000	42735850	9600	9600	9600	9600	0
591	20240228	113900	42735850	9600	9600	9600	9600	0
592	20240228	113800	42735850	9600	9600	9600	9600	2
593	20240228	113700	42716650	9600	9600	9600	9600	0
594	20240228	113600	42716650	9600	9600	9600	9600	0
595	20240228	113500	42716650	9600	9600	9600	9600	0
596	20240228	113400	42716650	9600	9600	9600	9600	0
597	20240228	113300	42716650	9600	9600	9600	9600	20
598	20240228	113200	42524650	9590	9590	9590	9590	0
599	20240228	113100	42524650	9590	9590	9590	9590	1
600	20240228	113000	42515060	9590	9590	9590	9590	0
601	20240228	112900	42515060	9590	9590	9590	9590	200
602	20240228	112800	40597060	9590	9590	9590	9590	1
603	20240228	112700	40587470	9590	9590	9590	9590	0
604	20240228	112600	40587470	9590	9590	9590	9590	0
605	20240228	112500	40587470	9590	9590	9590	9590	1
606	20240228	112400	40577880	9590	9590	9590	9590	0
607	20240228	112300	40577880	9590	9590	9590	9590	0
608	20240228	112200	40577880	9590	9590	9590	9590	1
609	20240228	112100	40568290	9600	9620	9620	9600	1167
610	20240228	112000	29353450	9620	9620	9620	9620	1
611	20240228	111900	29343830	9620	9620	9620	9620	1
612	20240228	111800	29334210	9620	9620	9620	9620	0
613	20240228	111700	29334210	9620	9620	9620	9620	0
614	20240228	111600	29334210	9620	9620	9620	9620	0
615	20240228	111500	29334210	9620	9620	9620	9620	0
616	20240228	111400	29334210	9620	9620	9620	9620	1
617	20240228	111300	29324590	9620	9620	9620	9620	1
618	20240228	111200	29314970	9620	9620	9620	9620	0
619	20240228	111100	29314970	9620	9620	9620	9620	0
620	20240228	111000	29314970	9620	9620	9620	9620	0
621	20240228	110900	29314970	9620	9620	9620	9620	0
622	20240228	110800	29314970	9620	9620	9620	9620	0
623	20240228	110700	29314970	9620	9620	9620	9620	2
624	20240228	110600	29295730	9620	9620	9620	9620	0
625	20240228	110500	29295730	9620	9620	9620	9620	0
626	20240228	110400	29295730	9620	9620	9620	9620	0
627	20240228	110300	29295730	9620	9620	9620	9620	0
628	20240228	110200	29295730	9620	9620	9620	9620	0
629	20240228	110100	29295730	9620	9620	9620	9620	2
630	20240228	110000	29276490	9710	9710	9710	9710	0
631	20240228	105900	29276490	9710	9710	9710	9710	0
632	20240228	105800	29276490	9710	9710	9710	9710	0
633	20240228	105700	29276490	9710	9710	9710	9710	0
634	20240228	105600	29276490	9710	9710	9710	9710	0
635	20240228	105500	29276490	9710	9670	9710	9670	10
636	20240228	105400	29179550	9620	9620	9620	9620	1
637	20240228	105300	29169930	9630	9630	9630	9630	0
638	20240228	105200	29169930	9630	9630	9630	9630	0
639	20240228	105100	29169930	9630	9630	9630	9630	1
640	20240228	105000	29160300	9620	9620	9620	9620	0
641	20240228	104900	29160300	9620	9620	9620	9620	136
642	20240228	104800	27851980	9710	9710	9710	9710	0
643	20240228	104700	27851980	9710	9710	9710	9710	5
644	20240228	104600	27803430	9620	9620	9620	9620	2
645	20240228	104500	27784190	9620	9620	9620	9620	0
646	20240228	104400	27784190	9620	9620	9620	9620	0
647	20240228	104300	27784190	9620	9620	9620	9620	0
648	20240228	104200	27784190	9620	9620	9620	9620	1
649	20240228	104100	27774570	9620	9620	9620	9620	3
650	20240228	104000	27745710	9620	9620	9620	9620	0
651	20240228	103900	27745710	9620	9620	9620	9620	1
652	20240228	103800	27736090	9620	9620	9620	9620	0
653	20240228	103700	27736090	9620	9620	9620	9620	0
654	20240228	103600	27736090	9620	9620	9620	9620	0
655	20240228	103500	27736090	9620	9620	9620	9620	0
656	20240228	103400	27736090	9620	9620	9620	9620	2
657	20240228	103300	27716850	9620	9620	9620	9620	0
658	20240228	103200	27716850	9620	9620	9620	9620	0
659	20240228	103100	27716850	9620	9630	9630	9620	4
660	20240228	103000	27678360	9620	9620	9620	9620	0
661	20240228	102900	27678360	9620	9620	9620	9620	0
662	20240228	102800	27678360	9620	9620	9620	9620	2
663	20240228	102700	27659120	9620	9620	9620	9620	0
664	20240228	102600	27659120	9620	9620	9620	9620	0
665	20240228	102500	27659120	9620	9620	9620	9620	0
666	20240228	102400	27659120	9620	9620	9620	9620	0
667	20240228	102300	27659120	9620	9620	9620	9620	0
668	20240228	102200	27659120	9620	9620	9620	9620	1
669	20240228	102100	27649500	9620	9620	9620	9620	0
670	20240228	102000	27649500	9620	9620	9620	9620	1
671	20240228	101900	27639880	9630	9630	9630	9630	0
672	20240228	101800	27639880	9630	9630	9630	9630	0
673	20240228	101700	27639880	9630	9630	9630	9630	0
674	20240228	101600	27639880	9630	9620	9630	9620	2
675	20240228	101500	27620630	9620	9620	9620	9620	0
676	20240228	101400	27620630	9620	9620	9620	9620	0
677	20240228	101300	27620630	9620	9620	9620	9620	0
678	20240228	101200	27620630	9620	9620	9620	9620	0
679	20240228	101100	27620630	9620	9620	9620	9620	0
680	20240228	101000	27620630	9620	9620	9620	9620	2
681	20240228	100900	27601390	9710	9710	9710	9710	0
682	20240228	100800	27601390	9710	9710	9710	9710	0
683	20240228	100700	27601390	9710	9710	9710	9710	0
684	20240228	100600	27601390	9710	9710	9710	9710	0
685	20240228	100500	27601390	9710	9710	9710	9710	0
686	20240228	100400	27601390	9710	9620	9710	9620	2
687	20240228	100300	27582060	9620	9620	9620	9620	1
688	20240228	100200	27572440	9630	9630	9630	9630	0
689	20240228	100100	27572440	9630	9630	9630	9630	0
690	20240228	100000	27572440	9630	9630	9630	9630	0
691	20240228	095900	27572440	9630	9630	9630	9630	1
692	20240228	095800	27562810	9610	9610	9610	9610	0
693	20240228	095700	27562810	9610	9610	9610	9610	0
694	20240228	095600	27562810	9610	9610	9610	9610	0
695	20240228	095500	27562810	9610	9610	9610	9610	1
696	20240228	095400	27553200	9610	9620	9620	9610	277
697	20240228	095300	24891200	9630	9630	9630	9630	0
698	20240228	095200	24891200	9630	9630	9630	9630	0
699	20240228	095100	24891200	9630	9630	9630	9630	0
700	20240228	095000	24891200	9630	9630	9630	9630	0
701	20240228	094900	24891200	9630	9630	9630	9630	0
702	20240228	094800	24891200	9630	9630	9630	9630	2
703	20240228	094700	24871940	9630	9630	9630	9630	0
704	20240228	094600	24871940	9630	9630	9630	9630	0
705	20240228	094500	24871940	9630	9630	9630	9630	1
706	20240228	094400	24862310	9710	9710	9710	9710	0
707	20240228	094300	24862310	9710	9710	9710	9710	0
708	20240228	094200	24862310	9710	9710	9710	9710	0
709	20240228	094100	24862310	9710	9710	9710	9710	0
710	20240228	094000	24862310	9710	9630	9710	9630	2
711	20240228	093900	24842970	9620	9620	9620	9600	797
712	20240228	093800	17182940	9620	9620	9620	9620	0
713	20240228	093700	17182940	9620	9620	9620	9620	0
714	20240228	093600	17182940	9620	9620	9620	9620	1
715	20240228	093500	17173320	9640	9640	9640	9640	0
716	20240228	093400	17173320	9640	9640	9640	9640	0
717	20240228	093300	17173320	9640	9640	9640	9640	0
718	20240228	093200	17173320	9640	9640	9640	9640	0
719	20240228	093100	17173320	9640	9640	9640	9640	0
720	20240228	093000	17173320	9640	9630	9640	9630	2
721	20240228	092900	17154050	9620	9670	9670	9620	203
722	20240228	092800	15200820	9660	9660	9660	9660	0
723	20240228	092700	15200820	9660	9660	9660	9660	0
724	20240228	092600	15200820	9660	9660	9660	9660	0
725	20240228	092500	15200820	9660	9660	9660	9660	0
726	20240228	092400	15200820	9660	9660	9660	9660	2
727	20240228	092300	15181500	9670	9650	9670	9650	5
728	20240228	092200	15133190	9630	9630	9630	9630	0
729	20240228	092100	15133190	9630	9630	9630	9630	1
730	20240228	092000	15123560	9640	9640	9640	9640	0
731	20240228	091900	15123560	9640	9640	9640	9640	0
732	20240228	091800	15123560	9640	9630	9640	9630	9
733	20240228	091700	15036880	9650	9650	9650	9650	2
734	20240228	091600	15017580	9630	9620	9630	9620	730
735	20240228	091500	7994930	9610	9610	9610	9610	1
736	20240228	091400	7985320	9610	9610	9610	9610	0
737	20240228	091300	7985320	9610	9610	9610	9610	5
738	20240228	091200	7937270	9610	9610	9610	9610	0
739	20240228	091100	7937270	9610	9620	9620	9610	128
740	20240228	091000	6707090	9620	9620	9620	9620	1
741	20240228	090900	6697470	9610	9610	9610	9610	0
742	20240228	090800	6697470	9610	9630	9630	9610	382
743	20240228	090700	3023070	9630	9630	9630	9630	0
744	20240228	090600	3023070	9630	9630	9630	9630	1
745	20240228	090500	3013440	9630	9630	9630	9630	0
746	20240228	090400	3013440	9630	9630	9630	9630	4
747	20240228	090300	2974920	9650	9650	9650	9650	100
748	20240228	090200	2009920	9660	9660	9660	9660	200
749	20240228	090100	77920	9740	9740	9740	9740	0
750	20240228	090000	77920	9740	9740	9740	9740	8