KissMeData/094800/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200100	236759080	4150	4150	4150	4150	4063
3	20240228	200000	236759080	4150	4150	4150	4150	0
4	20240228	195900	236759080	4150	4150	4150	4150	0
5	20240228	195800	236759080	4150	4150	4150	4150	0
6	20240228	195700	236759080	4150	4150	4150	4150	0
7	20240228	195600	236759080	4150	4150	4150	4150	0
8	20240228	195500	236759080	4150	4150	4150	4150	0
9	20240228	195400	236759080	4150	4150	4150	4150	0
10	20240228	195300	236759080	4150	4150	4150	4150	0
11	20240228	195200	236759080	4150	4150	4150	4150	0
12	20240228	195100	236759080	4150	4150	4150	4150	0
13	20240228	195000	236759080	4150	4150	4150	4150	0
14	20240228	194900	236759080	4150	4150	4150	4150	0
15	20240228	194800	236759080	4150	4150	4150	4150	0
16	20240228	194700	236759080	4150	4150	4150	4150	0
17	20240228	194600	236759080	4150	4150	4150	4150	0
18	20240228	194500	236759080	4150	4150	4150	4150	0
19	20240228	194400	236759080	4150	4150	4150	4150	0
20	20240228	194300	236759080	4150	4150	4150	4150	0
21	20240228	194200	236759080	4150	4150	4150	4150	0
22	20240228	194100	236759080	4150	4150	4150	4150	0
23	20240228	194000	236759080	4150	4150	4150	4150	0
24	20240228	193900	236759080	4150	4150	4150	4150	0
25	20240228	193800	236759080	4150	4150	4150	4150	0
26	20240228	193700	236759080	4150	4150	4150	4150	0
27	20240228	193600	236759080	4150	4150	4150	4150	0
28	20240228	193500	236759080	4150	4150	4150	4150	0
29	20240228	193400	236759080	4150	4150	4150	4150	0
30	20240228	193300	236759080	4150	4150	4150	4150	0
31	20240228	193200	236759080	4150	4150	4150	4150	0
32	20240228	193100	236759080	4150	4150	4150	4150	4063
33	20240228	193000	236759080	4150	4150	4150	4150	0
34	20240228	192900	236759080	4150	4150	4150	4150	0
35	20240228	192800	236759080	4150	4150	4150	4150	0
36	20240228	192700	236759080	4150	4150	4150	4150	0
37	20240228	192600	236759080	4150	4150	4150	4150	0
38	20240228	192500	236759080	4150	4150	4150	4150	0
39	20240228	192400	236759080	4150	4150	4150	4150	0
40	20240228	192300	236759080	4150	4150	4150	4150	0
41	20240228	192200	236759080	4150	4150	4150	4150	0
42	20240228	192100	236759080	4150	4150	4150	4150	0
43	20240228	192000	236759080	4150	4150	4150	4150	0
44	20240228	191900	236759080	4150	4150	4150	4150	0
45	20240228	191800	236759080	4150	4150	4150	4150	0
46	20240228	191700	236759080	4150	4150	4150	4150	0
47	20240228	191600	236759080	4150	4150	4150	4150	0
48	20240228	191500	236759080	4150	4150	4150	4150	0
49	20240228	191400	236759080	4150	4150	4150	4150	0
50	20240228	191300	236759080	4150	4150	4150	4150	0
51	20240228	191200	236759080	4150	4150	4150	4150	0
52	20240228	191100	236759080	4150	4150	4150	4150	0
53	20240228	191000	236759080	4150	4150	4150	4150	0
54	20240228	190900	236759080	4150	4150	4150	4150	0
55	20240228	190800	236759080	4150	4150	4150	4150	0
56	20240228	190700	236759080	4150	4150	4150	4150	0
57	20240228	190600	236759080	4150	4150	4150	4150	0
58	20240228	190500	236759080	4150	4150	4150	4150	0
59	20240228	190400	236759080	4150	4150	4150	4150	0
60	20240228	190300	236759080	4150	4150	4150	4150	0
61	20240228	190200	236759080	4150	4150	4150	4150	0
62	20240228	190100	236759080	4150	4150	4150	4150	4063
63	20240228	190000	236759080	4150	4150	4150	4150	0
64	20240228	185900	236759080	4150	4150	4150	4150	0
65	20240228	185800	236759080	4150	4150	4150	4150	0
66	20240228	185700	236759080	4150	4150	4150	4150	0
67	20240228	185600	236759080	4150	4150	4150	4150	0
68	20240228	185500	236759080	4150	4150	4150	4150	0
69	20240228	185400	236759080	4150	4150	4150	4150	0
70	20240228	185300	236759080	4150	4150	4150	4150	0
71	20240228	185200	236759080	4150	4150	4150	4150	0
72	20240228	185100	236759080	4150	4150	4150	4150	0
73	20240228	185000	236759080	4150	4150	4150	4150	0
74	20240228	184900	236759080	4150	4150	4150	4150	0
75	20240228	184800	236759080	4150	4150	4150	4150	0
76	20240228	184700	236759080	4150	4150	4150	4150	0
77	20240228	184600	236759080	4150	4150	4150	4150	0
78	20240228	184500	236759080	4150	4150	4150	4150	0
79	20240228	184400	236759080	4150	4150	4150	4150	0
80	20240228	184300	236759080	4150	4150	4150	4150	0
81	20240228	184200	236759080	4150	4150	4150	4150	0
82	20240228	184100	236759080	4150	4150	4150	4150	0
83	20240228	184000	236759080	4150	4150	4150	4150	0
84	20240228	183900	236759080	4150	4150	4150	4150	0
85	20240228	183800	236759080	4150	4150	4150	4150	0
86	20240228	183700	236759080	4150	4150	4150	4150	0
87	20240228	183600	236759080	4150	4150	4150	4150	0
88	20240228	183500	236759080	4150	4150	4150	4150	0
89	20240228	183400	236759080	4150	4150	4150	4150	0
90	20240228	183300	236759080	4150	4150	4150	4150	0
91	20240228	183200	236759080	4150	4150	4150	4150	0
92	20240228	183100	236759080	4150	4150	4150	4150	4063
93	20240228	183000	236759080	4150	4150	4150	4150	0
94	20240228	182900	236759080	4150	4150	4150	4150	0
95	20240228	182800	236759080	4150	4150	4150	4150	0
96	20240228	182700	236759080	4150	4150	4150	4150	0
97	20240228	182600	236759080	4150	4150	4150	4150	0
98	20240228	182500	236759080	4150	4150	4150	4150	0
99	20240228	182400	236759080	4150	4150	4150	4150	0
100	20240228	182300	236759080	4150	4150	4150	4150	0
101	20240228	182200	236759080	4150	4150	4150	4150	0
102	20240228	182100	236759080	4150	4150	4150	4150	0
103	20240228	182000	236759080	4150	4150	4150	4150	0
104	20240228	181900	236759080	4150	4150	4150	4150	0
105	20240228	181800	236759080	4150	4150	4150	4150	0
106	20240228	181700	236759080	4150	4150	4150	4150	0
107	20240228	181600	236759080	4150	4150	4150	4150	0
108	20240228	181500	236759080	4150	4150	4150	4150	0
109	20240228	181400	236759080	4150	4150	4150	4150	0
110	20240228	181300	236759080	4150	4150	4150	4150	0
111	20240228	181200	236759080	4150	4150	4150	4150	0
112	20240228	181100	236759080	4150	4150	4150	4150	0
113	20240228	181000	236759080	4150	4150	4150	4150	0
114	20240228	180900	236759080	4150	4150	4150	4150	0
115	20240228	180800	236759080	4150	4150	4150	4150	0
116	20240228	180700	236759080	4150	4150	4150	4150	0
117	20240228	180600	236759080	4150	4150	4150	4150	0
118	20240228	180500	236759080	4150	4150	4150	4150	0
119	20240228	180400	236759080	4150	4150	4150	4150	0
120	20240228	180300	236759080	4150	4150	4150	4150	0
121	20240228	180200	236759080	4150	4150	4150	4150	0
122	20240228	180100	236759080	4150	4150	4150	4150	4063
123	20240228	180000	236759080	4150	4150	4150	4150	0
124	20240228	175900	236759080	4150	4150	4150	4150	0
125	20240228	175800	236759080	4150	4150	4150	4150	0
126	20240228	175700	236759080	4150	4150	4150	4150	0
127	20240228	175600	236759080	4150	4150	4150	4150	0
128	20240228	175500	236759080	4150	4150	4150	4150	0
129	20240228	175400	236759080	4150	4150	4150	4150	0
130	20240228	175300	236759080	4150	4150	4150	4150	0
131	20240228	175200	236759080	4150	4150	4150	4150	0
132	20240228	175100	236759080	4150	4150	4150	4150	0
133	20240228	175000	236759080	4150	4150	4150	4150	0
134	20240228	174900	236759080	4150	4150	4150	4150	0
135	20240228	174800	236759080	4150	4150	4150	4150	0
136	20240228	174700	236759080	4150	4150	4150	4150	0
137	20240228	174600	236759080	4150	4150	4150	4150	0
138	20240228	174500	236759080	4150	4150	4150	4150	0
139	20240228	174400	236759080	4150	4150	4150	4150	0
140	20240228	174300	236759080	4150	4150	4150	4150	0
141	20240228	174200	236759080	4150	4150	4150	4150	0
142	20240228	174100	236759080	4150	4150	4150	4150	0
143	20240228	174000	236759080	4150	4150	4150	4150	0
144	20240228	173900	236759080	4150	4150	4150	4150	0
145	20240228	173800	236759080	4150	4150	4150	4150	0
146	20240228	173700	236759080	4150	4150	4150	4150	0
147	20240228	173600	236759080	4150	4150	4150	4150	0
148	20240228	173500	236759080	4150	4150	4150	4150	0
149	20240228	173400	236759080	4150	4150	4150	4150	0
150	20240228	173300	236759080	4150	4150	4150	4150	0
151	20240228	173200	236759080	4150	4150	4150	4150	0
152	20240228	173100	236759080	4150	4150	4150	4150	4063
153	20240228	173000	236759080	4150	4150	4150	4150	0
154	20240228	172900	236759080	4150	4150	4150	4150	0
155	20240228	172800	236759080	4150	4150	4150	4150	0
156	20240228	172700	236759080	4150	4150	4150	4150	0
157	20240228	172600	236759080	4150	4150	4150	4150	0
158	20240228	172500	236759080	4150	4150	4150	4150	0
159	20240228	172400	236759080	4150	4150	4150	4150	0
160	20240228	172300	236759080	4150	4150	4150	4150	0
161	20240228	172200	236759080	4150	4150	4150	4150	0
162	20240228	172100	236759080	4150	4150	4150	4150	0
163	20240228	172000	236759080	4150	4150	4150	4150	0
164	20240228	171900	236759080	4150	4150	4150	4150	0
165	20240228	171800	236759080	4150	4150	4150	4150	0
166	20240228	171700	236759080	4150	4150	4150	4150	0
167	20240228	171600	236759080	4150	4150	4150	4150	0
168	20240228	171500	236759080	4150	4150	4150	4150	0
169	20240228	171400	236759080	4150	4150	4150	4150	0
170	20240228	171300	236759080	4150	4150	4150	4150	0
171	20240228	171200	236759080	4150	4150	4150	4150	0
172	20240228	171100	236759080	4150	4150	4150	4150	0
173	20240228	171000	236759080	4150	4150	4150	4150	0
174	20240228	170900	236759080	4150	4150	4150	4150	0
175	20240228	170800	236759080	4150	4150	4150	4150	0
176	20240228	170700	236759080	4150	4150	4150	4150	0
177	20240228	170600	236759080	4150	4150	4150	4150	0
178	20240228	170500	236759080	4150	4150	4150	4150	0
179	20240228	170400	236759080	4150	4150	4150	4150	0
180	20240228	170300	236759080	4150	4150	4150	4150	0
181	20240228	170200	236759080	4150	4150	4150	4150	0
182	20240228	170100	236759080	4150	4150	4150	4150	4063
183	20240228	170000	236759080	4150	4150	4150	4150	0
184	20240228	165900	236759080	4150	4150	4150	4150	0
185	20240228	165800	236759080	4150	4150	4150	4150	0
186	20240228	165700	236759080	4150	4150	4150	4150	0
187	20240228	165600	236759080	4150	4150	4150	4150	0
188	20240228	165500	236759080	4150	4150	4150	4150	0
189	20240228	165400	236759080	4150	4150	4150	4150	0
190	20240228	165300	236759080	4150	4150	4150	4150	0
191	20240228	165200	236759080	4150	4150	4150	4150	0
192	20240228	165100	236759080	4150	4150	4150	4150	0
193	20240228	165000	236759080	4150	4150	4150	4150	0
194	20240228	164900	236759080	4150	4150	4150	4150	0
195	20240228	164800	236759080	4150	4150	4150	4150	0
196	20240228	164700	236759080	4150	4150	4150	4150	0
197	20240228	164600	236759080	4150	4150	4150	4150	0
198	20240228	164500	236759080	4150	4150	4150	4150	0
199	20240228	164400	236759080	4150	4150	4150	4150	0
200	20240228	164300	236759080	4150	4150	4150	4150	0
201	20240228	164200	236759080	4150	4150	4150	4150	0
202	20240228	164100	236759080	4150	4150	4150	4150	0
203	20240228	164000	236759080	4150	4150	4150	4150	0
204	20240228	163900	236759080	4150	4150	4150	4150	0
205	20240228	163800	236759080	4150	4150	4150	4150	0
206	20240228	163700	236759080	4150	4150	4150	4150	0
207	20240228	163600	236759080	4150	4150	4150	4150	0
208	20240228	163500	236759080	4150	4150	4150	4150	0
209	20240228	163400	236759080	4150	4150	4150	4150	0
210	20240228	163300	236759080	4150	4150	4150	4150	0
211	20240228	163200	236759080	4150	4150	4150	4150	0
212	20240228	163100	236759080	4150	4150	4150	4150	4063
213	20240228	163000	236759080	4150	4150	4150	4150	0
214	20240228	162900	236759080	4150	4150	4150	4150	0
215	20240228	162800	236759080	4150	4150	4150	4150	0
216	20240228	162700	236759080	4150	4150	4150	4150	0
217	20240228	162600	236759080	4150	4150	4150	4150	0
218	20240228	162500	236759080	4150	4150	4150	4150	0
219	20240228	162400	236759080	4150	4150	4150	4150	0
220	20240228	162300	236759080	4150	4150	4150	4150	0
221	20240228	162200	236759080	4150	4150	4150	4150	0
222	20240228	162100	236759080	4150	4150	4150	4150	0
223	20240228	162000	236759080	4150	4150	4150	4150	0
224	20240228	161900	236759080	4150	4150	4150	4150	0
225	20240228	161800	236759080	4150	4150	4150	4150	0
226	20240228	161700	236759080	4150	4150	4150	4150	0
227	20240228	161600	236759080	4150	4150	4150	4150	0
228	20240228	161500	236759080	4150	4150	4150	4150	0
229	20240228	161400	236759080	4150	4150	4150	4150	0
230	20240228	161300	236759080	4150	4150	4150	4150	0
231	20240228	161200	236759080	4150	4150	4150	4150	0
232	20240228	161100	236759080	4150	4150	4150	4150	0
233	20240228	161000	236759080	4150	4150	4150	4150	0
234	20240228	160900	236759080	4150	4150	4150	4150	0
235	20240228	160800	236759080	4150	4150	4150	4150	0
236	20240228	160700	236759080	4150	4150	4150	4150	0
237	20240228	160600	236759080	4150	4150	4150	4150	0
238	20240228	160500	236759080	4150	4150	4150	4150	0
239	20240228	160400	236759080	4150	4150	4150	4150	0
240	20240228	160300	236759080	4150	4150	4150	4150	0
241	20240228	160200	236759080	4150	4150	4150	4150	0
242	20240228	160100	236759080	4150	4150	4150	4150	4063
243	20240228	160000	236759080	4150	4150	4150	4150	0
244	20240228	155900	236759080	4150	4150	4150	4150	0
245	20240228	155800	236759080	4150	4150	4150	4150	0
246	20240228	155700	236759080	4150	4150	4150	4150	0
247	20240228	155600	236759080	4150	4150	4150	4150	0
248	20240228	155500	236759080	4150	4150	4150	4150	0
249	20240228	155400	236759080	4150	4150	4150	4150	0
250	20240228	155300	236759080	4150	4150	4150	4150	0
251	20240228	155200	236759080	4150	4150	4150	4150	0
252	20240228	155100	236759080	4150	4150	4150	4150	0
253	20240228	155000	236759080	4150	4150	4150	4150	0
254	20240228	154900	236759080	4150	4150	4150	4150	0
255	20240228	154800	236759080	4150	4150	4150	4150	0
256	20240228	154700	236759080	4150	4150	4150	4150	0
257	20240228	154600	236759080	4150	4150	4150	4150	0
258	20240228	154500	236759080	4150	4150	4150	4150	0
259	20240228	154400	236759080	4150	4150	4150	4150	0
260	20240228	154300	236759080	4150	4150	4150	4150	0
261	20240228	154200	236759080	4150	4150	4150	4150	0
262	20240228	154100	236759080	4150	4150	4150	4150	0
263	20240228	154000	236759080	4150	4150	4150	4150	0
264	20240228	153900	236759080	4150	4150	4150	4150	0
265	20240228	153800	236759080	4150	4150	4150	4150	0
266	20240228	153700	236759080	4150	4150	4150	4150	0
267	20240228	153600	236759080	4150	4150	4150	4150	0
268	20240228	153500	236759080	4150	4150	4150	4150	0
269	20240228	153400	236759080	4150	4150	4150	4150	0
270	20240228	153300	236759080	4150	4150	4150	4150	0
271	20240228	153200	236759080	4150	4150	4150	4150	0
272	20240228	153100	236759080	4150	4150	4150	4150	4063
273	20240228	153000	236759080	4150	4150	4150	4150	4063
274	20240228	152900	219897630	4155	4155	4155	4155	0
275	20240228	152800	219897630	4155	4155	4155	4155	0
276	20240228	152700	219897630	4155	4155	4155	4155	0
277	20240228	152600	219897630	4155	4155	4155	4155	0
278	20240228	152500	219897630	4155	4155	4155	4155	0
279	20240228	152400	219897630	4155	4155	4155	4155	0
280	20240228	152300	219897630	4155	4155	4155	4155	0
281	20240228	152200	219897630	4155	4155	4155	4155	0
282	20240228	152100	219897630	4155	4155	4155	4155	0
283	20240228	152000	219897630	4155	4155	4155	4155	0
284	20240228	151900	219897630	4155	4155	4155	4150	7057
285	20240228	151800	190601900	4150	4150	4150	4150	0
286	20240228	151700	190601900	4150	4150	4150	4150	0
287	20240228	151600	190601900	4150	4150	4150	4150	0
288	20240228	151500	190601900	4150	4150	4150	4150	2169
289	20240228	151400	181600550	4150	4150	4150	4150	0
290	20240228	151300	181600550	4150	4150	4150	4150	0
291	20240228	151200	181600550	4150	4150	4150	4150	0
292	20240228	151100	181600550	4150	4150	4150	4150	250
293	20240228	151000	180563050	4150	4150	4150	4150	0
294	20240228	150900	180563050	4150	4150	4150	4150	400
295	20240228	150800	178903050	4155	4155	4155	4155	0
296	20240228	150700	178903050	4155	4155	4155	4155	0
297	20240228	150600	178903050	4155	4155	4155	4155	0
298	20240228	150500	178903050	4155	4155	4155	4155	0
299	20240228	150400	178903050	4155	4155	4155	4155	0
300	20240228	150300	178903050	4155	4155	4155	4155	0
301	20240228	150200	178903050	4155	4155	4155	4155	0
302	20240228	150100	178903050	4155	4155	4155	4155	0
303	20240228	150000	178903050	4155	4155	4155	4155	0
304	20240228	145900	178903050	4155	4155	4155	4155	0
305	20240228	145800	178903050	4155	4155	4155	4155	0
306	20240228	145700	178903050	4155	4155	4155	4155	0
307	20240228	145600	178903050	4155	4155	4155	4155	0
308	20240228	145500	178903050	4155	4155	4155	4155	0
309	20240228	145400	178903050	4155	4155	4155	4155	0
310	20240228	145300	178903050	4155	4155	4155	4155	0
311	20240228	145200	178903050	4155	4155	4155	4155	0
312	20240228	145100	178903050	4155	4155	4155	4155	0
313	20240228	145000	178903050	4155	4155	4155	4155	0
314	20240228	144900	178903050	4155	4155	4155	4155	0
315	20240228	144800	178903050	4155	4155	4155	4155	0
316	20240228	144700	178903050	4155	4155	4155	4155	0
317	20240228	144600	178903050	4155	4155	4155	4155	0
318	20240228	144500	178903050	4155	4155	4155	4155	0
319	20240228	144400	178903050	4155	4155	4155	4155	0
320	20240228	144300	178903050	4155	4155	4155	4155	0
321	20240228	144200	178903050	4155	4155	4155	4155	0
322	20240228	144100	178903050	4155	4155	4155	4155	0
323	20240228	144000	178903050	4155	4155	4155	4155	0
324	20240228	143900	178903050	4155	4155	4155	4155	0
325	20240228	143800	178903050	4155	4155	4155	4155	0
326	20240228	143700	178903050	4155	4155	4155	4155	0
327	20240228	143600	178903050	4155	4155	4155	4155	0
328	20240228	143500	178903050	4155	4155	4155	4155	0
329	20240228	143400	178903050	4155	4155	4155	4155	0
330	20240228	143300	178903050	4155	4155	4155	4155	0
331	20240228	143200	178903050	4155	4155	4155	4155	0
332	20240228	143100	178903050	4155	4155	4155	4155	0
333	20240228	143000	178903050	4155	4155	4155	4155	0
334	20240228	142900	178903050	4155	4155	4155	4155	0
335	20240228	142800	178903050	4155	4155	4155	4155	0
336	20240228	142700	178903050	4155	4155	4155	4155	0
337	20240228	142600	178903050	4155	4155	4155	4155	0
338	20240228	142500	178903050	4155	4155	4155	4155	10
339	20240228	142400	178861500	4155	4155	4155	4155	0
340	20240228	142300	178861500	4155	4155	4155	4155	0
341	20240228	142200	178861500	4155	4155	4155	4155	0
342	20240228	142100	178861500	4155	4155	4155	4155	0
343	20240228	142000	178861500	4155	4155	4155	4155	0
344	20240228	141900	178861500	4155	4155	4155	4155	0
345	20240228	141800	178861500	4155	4155	4155	4155	0
346	20240228	141700	178861500	4155	4155	4155	4155	0
347	20240228	141600	178861500	4155	4150	4155	4150	3878
348	20240228	141500	162759040	4150	4150	4150	4150	0
349	20240228	141400	162759040	4150	4150	4150	4150	0
350	20240228	141300	162759040	4150	4150	4150	4150	0
351	20240228	141200	162759040	4150	4150	4150	4150	0
352	20240228	141100	162759040	4150	4150	4150	4150	0
353	20240228	141000	162759040	4150	4150	4150	4150	9318
354	20240228	140900	124089340	4150	4150	4150	4150	0
355	20240228	140800	124089340	4150	4150	4150	4150	0
356	20240228	140700	124089340	4150	4150	4150	4150	0
357	20240228	140600	124089340	4150	4150	4150	4150	0
358	20240228	140500	124089340	4150	4150	4150	4150	0
359	20240228	140400	124089340	4150	4150	4150	4150	0
360	20240228	140300	124089340	4150	4150	4150	4150	0
361	20240228	140200	124089340	4150	4150	4150	4150	0
362	20240228	140100	124089340	4150	4150	4150	4150	0
363	20240228	140000	124089340	4150	4150	4150	4150	0
364	20240228	135900	124089340	4150	4150	4150	4150	0
365	20240228	135800	124089340	4150	4150	4150	4150	0
366	20240228	135700	124089340	4150	4150	4150	4150	0
367	20240228	135600	124089340	4150	4150	4150	4150	0
368	20240228	135500	124089340	4150	4150	4150	4150	0
369	20240228	135400	124089340	4150	4150	4150	4150	0
370	20240228	135300	124089340	4150	4150	4150	4150	0
371	20240228	135200	124089340	4150	4150	4150	4150	0
372	20240228	135100	124089340	4150	4150	4150	4150	2300
373	20240228	135000	114544340	4145	4145	4145	4145	0
374	20240228	134900	114544340	4145	4145	4145	4145	0
375	20240228	134800	114544340	4145	4145	4145	4145	0
376	20240228	134700	114544340	4145	4145	4145	4145	0
377	20240228	134600	114544340	4145	4145	4145	4145	0
378	20240228	134500	114544340	4145	4145	4145	4145	0
379	20240228	134400	114544340	4145	4145	4145	4145	0
380	20240228	134300	114544340	4145	4145	4145	4145	0
381	20240228	134200	114544340	4145	4145	4145	4145	0
382	20240228	134100	114544340	4145	4145	4145	4145	0
383	20240228	134000	114544340	4145	4145	4145	4145	0
384	20240228	133900	114544340	4145	4145	4145	4145	0
385	20240228	133800	114544340	4145	4145	4145	4145	0
386	20240228	133700	114544340	4145	4145	4145	4145	0
387	20240228	133600	114544340	4145	4145	4145	4145	0
388	20240228	133500	114544340	4145	4145	4145	4145	0
389	20240228	133400	114544340	4145	4145	4145	4145	0
390	20240228	133300	114544340	4145	4145	4145	4145	0
391	20240228	133200	114544340	4145	4145	4145	4145	0
392	20240228	133100	114544340	4145	4145	4145	4145	0
393	20240228	133000	114544340	4145	4145	4145	4145	0
394	20240228	132900	114544340	4145	4145	4145	4145	0
395	20240228	132800	114544340	4145	4145	4145	4145	0
396	20240228	132700	114544340	4145	4145	4145	4145	0
397	20240228	132600	114544340	4145	4145	4145	4145	0
398	20240228	132500	114544340	4145	4135	4145	4135	1262
399	20240228	132400	109323450	4140	4140	4140	4140	594
400	20240228	132300	106864290	4140	4140	4140	4140	0
401	20240228	132200	106864290	4140	4140	4140	4140	0
402	20240228	132100	106864290	4140	4140	4140	4140	0
403	20240228	132000	106864290	4140	4145	4145	4140	2775
404	20240228	131900	95374670	4145	4145	4145	4145	0
405	20240228	131800	95374670	4145	4145	4145	4145	0
406	20240228	131700	95374670	4145	4145	4145	4145	0
407	20240228	131600	95374670	4145	4145	4145	4145	0
408	20240228	131500	95374670	4145	4145	4145	4145	31
409	20240228	131400	95246175	4145	4145	4145	4145	0
410	20240228	131300	95246175	4145	4145	4145	4145	0
411	20240228	131200	95246175	4145	4145	4145	4145	0
412	20240228	131100	95246175	4145	4145	4145	4145	0
413	20240228	131000	95246175	4145	4145	4145	4145	0
414	20240228	130900	95246175	4145	4145	4145	4145	0
415	20240228	130800	95246175	4145	4145	4145	4145	0
416	20240228	130700	95246175	4145	4145	4145	4145	0
417	20240228	130600	95246175	4145	4145	4145	4145	0
418	20240228	130500	95246175	4145	4145	4145	4145	0
419	20240228	130400	95246175	4145	4145	4145	4145	0
420	20240228	130300	95246175	4145	4145	4145	4145	0
421	20240228	130200	95246175	4145	4145	4145	4145	0
422	20240228	130100	95246175	4145	4145	4145	4145	0
423	20240228	130000	95246175	4145	4145	4145	4145	0
424	20240228	125900	95246175	4145	4145	4145	4145	0
425	20240228	125800	95246175	4145	4145	4145	4145	1786
426	20240228	125700	87843205	4145	4145	4145	4145	0
427	20240228	125600	87843205	4145	4145	4145	4145	0
428	20240228	125500	87843205	4145	4145	4145	4145	0
429	20240228	125400	87843205	4145	4145	4145	4145	0
430	20240228	125300	87843205	4145	4145	4145	4145	0
431	20240228	125200	87843205	4145	4145	4145	4145	0
432	20240228	125100	87843205	4145	4145	4145	4145	0
433	20240228	125000	87843205	4145	4145	4145	4145	5
434	20240228	124900	87822480	4145	4145	4145	4145	0
435	20240228	124800	87822480	4145	4145	4145	4145	0
436	20240228	124700	87822480	4145	4145	4145	4145	0
437	20240228	124600	87822480	4145	4145	4145	4145	0
438	20240228	124500	87822480	4145	4145	4145	4145	1000
439	20240228	124400	83677480	4145	4145	4145	4145	1000
440	20240228	124300	79532480	4140	4140	4140	4140	0
441	20240228	124200	79532480	4140	4140	4140	4140	0
442	20240228	124100	79532480	4140	4140	4140	4140	0
443	20240228	124000	79532480	4140	4140	4140	4140	0
444	20240228	123900	79532480	4140	4140	4140	4140	0
445	20240228	123800	79532480	4140	4140	4140	4140	0
446	20240228	123700	79532480	4140	4140	4140	4140	0
447	20240228	123600	79532480	4140	4140	4140	4140	0
448	20240228	123500	79532480	4140	4140	4140	4140	0
449	20240228	123400	79532480	4140	4140	4140	4140	0
450	20240228	123300	79532480	4140	4140	4140	4140	0
451	20240228	123200	79532480	4140	4140	4140	4140	0
452	20240228	123100	79532480	4140	4140	4140	4140	0
453	20240228	123000	79532480	4140	4140	4140	4140	0
454	20240228	122900	79532480	4140	4140	4140	4140	0
455	20240228	122800	79532480	4140	4140	4140	4140	100
456	20240228	122700	79118480	4140	4140	4140	4140	0
457	20240228	122600	79118480	4140	4140	4140	4140	0
458	20240228	122500	79118480	4140	4140	4140	4140	0
459	20240228	122400	79118480	4140	4140	4140	4140	0
460	20240228	122300	79118480	4140	4140	4140	4140	0
461	20240228	122200	79118480	4140	4140	4140	4140	0
462	20240228	122100	79118480	4140	4140	4140	4140	0
463	20240228	122000	79118480	4140	4140	4140	4140	0
464	20240228	121900	79118480	4140	4140	4140	4140	0
465	20240228	121800	79118480	4140	4140	4140	4140	0
466	20240228	121700	79118480	4140	4140	4140	4140	0
467	20240228	121600	79118480	4140	4140	4140	4140	0
468	20240228	121500	79118480	4140	4140	4140	4140	0
469	20240228	121400	79118480	4140	4140	4140	4140	0
470	20240228	121300	79118480	4140	4140	4140	4140	0
471	20240228	121200	79118480	4140	4140	4140	4140	0
472	20240228	121100	79118480	4140	4140	4140	4140	0
473	20240228	121000	79118480	4140	4140	4140	4140	0
474	20240228	120900	79118480	4140	4140	4140	4140	0
475	20240228	120800	79118480	4140	4140	4140	4140	0
476	20240228	120700	79118480	4140	4140	4140	4140	0
477	20240228	120600	79118480	4140	4140	4140	4140	0
478	20240228	120500	79118480	4140	4140	4140	4140	0
479	20240228	120400	79118480	4140	4140	4140	4140	0
480	20240228	120300	79118480	4140	4140	4140	4140	0
481	20240228	120200	79118480	4140	4140	4140	4140	0
482	20240228	120100	79118480	4140	4140	4140	4140	2500
483	20240228	120000	68768480	4140	4140	4140	4140	0
484	20240228	115900	68768480	4140	4140	4140	4140	0
485	20240228	115800	68768480	4140	4140	4140	4140	0
486	20240228	115700	68768480	4140	4140	4140	4140	0
487	20240228	115600	68768480	4140	4140	4140	4140	0
488	20240228	115500	68768480	4140	4140	4140	4140	0
489	20240228	115400	68768480	4140	4140	4140	4140	0
490	20240228	115300	68768480	4140	4140	4140	4140	0
491	20240228	115200	68768480	4140	4140	4140	4140	0
492	20240228	115100	68768480	4140	4140	4140	4140	0
493	20240228	115000	68768480	4140	4140	4140	4140	0
494	20240228	114900	68768480	4140	4140	4140	4140	0
495	20240228	114800	68768480	4140	4140	4140	4140	50
496	20240228	114700	68561480	4140	4140	4140	4140	0
497	20240228	114600	68561480	4140	4140	4140	4140	0
498	20240228	114500	68561480	4140	4140	4140	4140	0
499	20240228	114400	68561480	4140	4140	4140	4140	0
500	20240228	114300	68561480	4140	4140	4140	4140	0
501	20240228	114200	68561480	4140	4140	4140	4140	0
502	20240228	114100	68561480	4140	4140	4140	4140	0
503	20240228	114000	68561480	4140	4140	4140	4140	0
504	20240228	113900	68561480	4140	4140	4140	4140	0
505	20240228	113800	68561480	4140	4140	4140	4140	0
506	20240228	113700	68561480	4140	4140	4140	4140	0
507	20240228	113600	68561480	4140	4140	4140	4140	0
508	20240228	113500	68561480	4140	4140	4140	4140	0
509	20240228	113400	68561480	4140	4140	4140	4140	0
510	20240228	113300	68561480	4140	4140	4140	4140	0
511	20240228	113200	68561480	4140	4140	4140	4140	0
512	20240228	113100	68561480	4140	4140	4140	4140	0
513	20240228	113000	68561480	4140	4140	4140	4140	0
514	20240228	112900	68561480	4140	4140	4140	4140	0
515	20240228	112800	68561480	4140	4140	4140	4140	0
516	20240228	112700	68561480	4140	4140	4140	4140	0
517	20240228	112600	68561480	4140	4140	4140	4140	0
518	20240228	112500	68561480	4140	4140	4140	4140	0
519	20240228	112400	68561480	4140	4140	4140	4140	0
520	20240228	112300	68561480	4140	4140	4140	4140	0
521	20240228	112200	68561480	4140	4140	4140	4140	0
522	20240228	112100	68561480	4140	4140	4140	4140	0
523	20240228	112000	68561480	4140	4140	4140	4140	0
524	20240228	111900	68561480	4140	4140	4140	4140	1
525	20240228	111800	68557340	4145	4145	4145	4145	0
526	20240228	111700	68557340	4145	4145	4145	4145	0
527	20240228	111600	68557340	4145	4145	4145	4145	0
528	20240228	111500	68557340	4145	4145	4145	4145	0
529	20240228	111400	68557340	4145	4145	4145	4145	0
530	20240228	111300	68557340	4145	4145	4145	4145	0
531	20240228	111200	68557340	4145	4145	4145	4145	0
532	20240228	111100	68557340	4145	4145	4145	4145	1
533	20240228	111000	68553195	4140	4140	4140	4140	0
534	20240228	110900	68553195	4140	4140	4140	4140	0
535	20240228	110800	68553195	4140	4140	4140	4140	0
536	20240228	110700	68553195	4140	4140	4140	4140	0
537	20240228	110600	68553195	4140	4140	4140	4140	0
538	20240228	110500	68553195	4140	4140	4140	4140	152
539	20240228	110400	67923915	4140	4140	4140	4140	1391
540	20240228	110300	62165175	4140	4140	4140	4140	0
541	20240228	110200	62165175	4140	4140	4140	4140	0
542	20240228	110100	62165175	4140	4140	4140	4140	0
543	20240228	110000	62165175	4140	4140	4140	4140	0
544	20240228	105900	62165175	4140	4140	4140	4140	0
545	20240228	105800	62165175	4140	4140	4140	4140	0
546	20240228	105700	62165175	4140	4140	4140	4140	0
547	20240228	105600	62165175	4140	4140	4140	4140	0
548	20240228	105500	62165175	4140	4140	4140	4140	0
549	20240228	105400	62165175	4140	4140	4140	4140	0
550	20240228	105300	62165175	4140	4140	4140	4140	0
551	20240228	105200	62165175	4140	4140	4140	4140	0
552	20240228	105100	62165175	4140	4140	4140	4140	0
553	20240228	105000	62165175	4140	4140	4140	4140	0
554	20240228	104900	62165175	4140	4140	4140	4140	0
555	20240228	104800	62165175	4140	4140	4140	4140	0
556	20240228	104700	62165175	4140	4140	4140	4140	0
557	20240228	104600	62165175	4140	4140	4140	4140	0
558	20240228	104500	62165175	4140	4140	4140	4140	4348
559	20240228	104400	44164455	4135	4135	4135	4135	0
560	20240228	104300	44164455	4135	4135	4135	4135	0
561	20240228	104200	44164455	4135	4135	4135	4135	0
562	20240228	104100	44164455	4135	4135	4135	4135	0
563	20240228	104000	44164455	4135	4135	4135	4135	0
564	20240228	103900	44164455	4135	4135	4135	4135	222
565	20240228	103800	43246485	4135	4135	4135	4135	0
566	20240228	103700	43246485	4135	4135	4135	4135	0
567	20240228	103600	43246485	4135	4135	4135	4135	0
568	20240228	103500	43246485	4135	4135	4135	4135	0
569	20240228	103400	43246485	4135	4135	4135	4135	0
570	20240228	103300	43246485	4135	4135	4135	4135	0
571	20240228	103200	43246485	4135	4135	4135	4135	6
572	20240228	103100	43221675	4135	4135	4135	4135	0
573	20240228	103000	43221675	4135	4135	4135	4135	0
574	20240228	102900	43221675	4135	4135	4135	4135	0
575	20240228	102800	43221675	4135	4135	4135	4135	0
576	20240228	102700	43221675	4135	4135	4135	4135	0
577	20240228	102600	43221675	4135	4135	4135	4135	111
578	20240228	102500	42762690	4135	4135	4135	4135	200
579	20240228	102400	41935690	4135	4135	4135	4135	0
580	20240228	102300	41935690	4135	4135	4135	4135	0
581	20240228	102200	41935690	4135	4135	4135	4135	0
582	20240228	102100	41935690	4135	4140	4140	4135	902
583	20240228	102000	38201550	4145	4145	4145	4145	0
584	20240228	101900	38201550	4145	4145	4145	4145	0
585	20240228	101800	38201550	4145	4145	4145	4145	0
586	20240228	101700	38201550	4145	4145	4145	4145	0
587	20240228	101600	38201550	4145	4145	4145	4145	0
588	20240228	101500	38201550	4145	4145	4145	4145	0
589	20240228	101400	38201550	4145	4145	4145	4145	1943
590	20240228	101300	30147815	4145	4145	4145	4145	0
591	20240228	101200	30147815	4145	4145	4145	4145	0
592	20240228	101100	30147815	4145	4145	4145	4145	0
593	20240228	101000	30147815	4145	4145	4145	4145	0
594	20240228	100900	30147815	4145	4145	4145	4145	25
595	20240228	100800	30044190	4140	4140	4140	4140	0
596	20240228	100700	30044190	4140	4140	4140	4140	0
597	20240228	100600	30044190	4140	4140	4140	4140	0
598	20240228	100500	30044190	4140	4140	4140	4140	0
599	20240228	100400	30044190	4140	4140	4140	4140	0
600	20240228	100300	30044190	4140	4140	4140	4140	0
601	20240228	100200	30044190	4140	4140	4140	4140	0
602	20240228	100100	30044190	4140	4140	4140	4140	0
603	20240228	100000	30044190	4140	4140	4140	4140	0
604	20240228	095900	30044190	4140	4140	4140	4140	0
605	20240228	095800	30044190	4140	4140	4140	4140	0
606	20240228	095700	30044190	4140	4140	4140	4140	0
607	20240228	095600	30044190	4140	4140	4140	4140	0
608	20240228	095500	30044190	4140	4140	4140	4140	0
609	20240228	095400	30044190	4140	4140	4140	4140	0
610	20240228	095300	30044190	4140	4140	4140	4140	0
611	20240228	095200	30044190	4140	4140	4140	4140	0
612	20240228	095100	30044190	4140	4140	4140	4140	0
613	20240228	095000	30044190	4140	4140	4140	4140	174
614	20240228	094900	29323830	4145	4145	4145	4145	0
615	20240228	094800	29323830	4145	4145	4145	4145	0
616	20240228	094700	29323830	4145	4145	4145	4145	0
617	20240228	094600	29323830	4145	4145	4145	4145	0
618	20240228	094500	29323830	4145	4145	4145	4145	0
619	20240228	094400	29323830	4145	4145	4145	4145	0
620	20240228	094300	29323830	4145	4145	4145	4145	0
621	20240228	094200	29323830	4145	4145	4145	4145	0
622	20240228	094100	29323830	4145	4145	4145	4145	0
623	20240228	094000	29323830	4145	4145	4145	4145	105
624	20240228	093900	28888605	4150	4150	4150	4150	0
625	20240228	093800	28888605	4150	4150	4150	4150	0
626	20240228	093700	28888605	4150	4150	4150	4150	2
627	20240228	093600	28880305	4145	4145	4145	4145	0
628	20240228	093500	28880305	4145	4145	4145	4145	0
629	20240228	093400	28880305	4145	4145	4145	4145	0
630	20240228	093300	28880305	4145	4145	4145	4145	0
631	20240228	093200	28880305	4145	4145	4145	4145	0
632	20240228	093100	28880305	4145	4145	4145	4145	0
633	20240228	093000	28880305	4145	4145	4145	4145	6500
634	20240228	092900	1937805	4145	4145	4145	4145	0
635	20240228	092800	1937805	4145	4145	4145	4145	0
636	20240228	092700	1937805	4145	4145	4145	4145	0
637	20240228	092600	1937805	4145	4145	4145	4145	0
638	20240228	092500	1937805	4145	4145	4145	4145	0
639	20240228	092400	1937805	4145	4145	4145	4145	0
640	20240228	092300	1937805	4145	4145	4145	4145	0
641	20240228	092200	1937805	4145	4145	4145	4145	0
642	20240228	092100	1937805	4145	4145	4145	4145	2
643	20240228	092000	1929515	4145	4145	4145	4145	0
644	20240228	091900	1929515	4145	4145	4145	4145	0
645	20240228	091800	1929515	4145	4145	4145	4145	0
646	20240228	091700	1929515	4145	4145	4145	4145	1
647	20240228	091600	1925370	4145	4145	4145	4145	16
648	20240228	091500	1859050	4145	4145	4145	4145	15
649	20240228	091400	1796875	4145	4150	4150	4145	423
650	20240228	091300	41500	4150	4150	4150	4150	0
651	20240228	091200	41500	4150	4150	4150	4150	0
652	20240228	091100	41500	4150	4150	4150	4150	0
653	20240228	091000	41500	4150	4150	4150	4150	0
654	20240228	090900	41500	4150	4150	4150	4150	0
655	20240228	090800	41500	4150	4150	4150	4150	0
656	20240228	090700	41500	4150	4150	4150	4150	0
657	20240228	090600	41500	4150	4150	4150	4150	0
658	20240228	090500	41500	4150	4150	4150	4150	0
659	20240228	090400	41500	4150	4150	4150	4150	0
660	20240228	090300	41500	4150	4150	4150	4150	0
661	20240228	090200	41500	4150	4150	4150	4150	10
662	20240228	090100	0	4155	4155	4155	4155	0
663	20240228	090000	0	4155	4155	4155	4155	0