KissMeData/023770/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190600	176390430	5480	5480	5480	5480	1135
3	20240228	190500	176390430	5480	5480	5480	5480	0
4	20240228	190400	176390430	5480	5480	5480	5480	0
5	20240228	190300	176390430	5480	5480	5480	5480	0
6	20240228	190200	176390430	5480	5480	5480	5480	0
7	20240228	190100	176390430	5480	5480	5480	5480	0
8	20240228	190000	176390430	5480	5480	5480	5480	0
9	20240228	185900	176390430	5480	5480	5480	5480	0
10	20240228	185800	176390430	5480	5480	5480	5480	0
11	20240228	185700	176390430	5480	5480	5480	5480	0
12	20240228	185600	176390430	5480	5480	5480	5480	0
13	20240228	185500	176390430	5480	5480	5480	5480	0
14	20240228	185400	176390430	5480	5480	5480	5480	0
15	20240228	185300	176390430	5480	5480	5480	5480	0
16	20240228	185200	176390430	5480	5480	5480	5480	0
17	20240228	185100	176390430	5480	5480	5480	5480	0
18	20240228	185000	176390430	5480	5480	5480	5480	0
19	20240228	184900	176390430	5480	5480	5480	5480	0
20	20240228	184800	176390430	5480	5480	5480	5480	0
21	20240228	184700	176390430	5480	5480	5480	5480	0
22	20240228	184600	176390430	5480	5480	5480	5480	0
23	20240228	184500	176390430	5480	5480	5480	5480	0
24	20240228	184400	176390430	5480	5480	5480	5480	0
25	20240228	184300	176390430	5480	5480	5480	5480	0
26	20240228	184200	176390430	5480	5480	5480	5480	0
27	20240228	184100	176390430	5480	5480	5480	5480	0
28	20240228	184000	176390430	5480	5480	5480	5480	0
29	20240228	183900	176390430	5480	5480	5480	5480	0
30	20240228	183800	176390430	5480	5480	5480	5480	0
31	20240228	183700	176390430	5480	5480	5480	5480	0
32	20240228	183600	176390430	5480	5480	5480	5480	1135
33	20240228	183500	176390430	5480	5480	5480	5480	0
34	20240228	183400	176390430	5480	5480	5480	5480	0
35	20240228	183300	176390430	5480	5480	5480	5480	0
36	20240228	183200	176390430	5480	5480	5480	5480	0
37	20240228	183100	176390430	5480	5480	5480	5480	0
38	20240228	183000	176390430	5480	5480	5480	5480	0
39	20240228	182900	176390430	5480	5480	5480	5480	0
40	20240228	182800	176390430	5480	5480	5480	5480	0
41	20240228	182700	176390430	5480	5480	5480	5480	0
42	20240228	182600	176390430	5480	5480	5480	5480	0
43	20240228	182500	176390430	5480	5480	5480	5480	0
44	20240228	182400	176390430	5480	5480	5480	5480	0
45	20240228	182300	176390430	5480	5480	5480	5480	0
46	20240228	182200	176390430	5480	5480	5480	5480	0
47	20240228	182100	176390430	5480	5480	5480	5480	0
48	20240228	182000	176390430	5480	5480	5480	5480	0
49	20240228	181900	176390430	5480	5480	5480	5480	0
50	20240228	181800	176390430	5480	5480	5480	5480	0
51	20240228	181700	176390430	5480	5480	5480	5480	0
52	20240228	181600	176390430	5480	5480	5480	5480	0
53	20240228	181500	176390430	5480	5480	5480	5480	0
54	20240228	181400	176390430	5480	5480	5480	5480	0
55	20240228	181300	176390430	5480	5480	5480	5480	0
56	20240228	181200	176390430	5480	5480	5480	5480	0
57	20240228	181100	176390430	5480	5480	5480	5480	0
58	20240228	181000	176390430	5480	5480	5480	5480	0
59	20240228	180900	176390430	5480	5480	5480	5480	0
60	20240228	180800	176390430	5480	5480	5480	5480	0
61	20240228	180700	176390430	5480	5480	5480	5480	0
62	20240228	180600	176390430	5480	5480	5480	5480	1135
63	20240228	180500	176390430	5480	5480	5480	5480	0
64	20240228	180400	176390430	5480	5480	5480	5480	0
65	20240228	180300	176390430	5480	5480	5480	5480	0
66	20240228	180200	176390430	5480	5480	5480	5480	0
67	20240228	180100	176390430	5480	5480	5480	5480	0
68	20240228	180000	176390430	5480	5480	5480	5480	0
69	20240228	175900	176390430	5480	5480	5480	5480	0
70	20240228	175800	176390430	5480	5480	5480	5480	0
71	20240228	175700	176390430	5480	5480	5480	5480	0
72	20240228	175600	176390430	5480	5480	5480	5480	0
73	20240228	175500	176390430	5480	5480	5480	5480	0
74	20240228	175400	176390430	5480	5480	5480	5480	0
75	20240228	175300	176390430	5480	5480	5480	5480	0
76	20240228	175200	176390430	5480	5480	5480	5480	0
77	20240228	175100	176390430	5480	5480	5480	5480	0
78	20240228	175000	176390430	5480	5480	5480	5480	0
79	20240228	174900	176390430	5480	5480	5480	5480	0
80	20240228	174800	176390430	5480	5480	5480	5480	0
81	20240228	174700	176390430	5480	5480	5480	5480	0
82	20240228	174600	176390430	5480	5480	5480	5480	0
83	20240228	174500	176390430	5480	5480	5480	5480	0
84	20240228	174400	176390430	5480	5480	5480	5480	0
85	20240228	174300	176390430	5480	5480	5480	5480	0
86	20240228	174200	176390430	5480	5480	5480	5480	0
87	20240228	174100	176390430	5480	5480	5480	5480	0
88	20240228	174000	176390430	5480	5480	5480	5480	0
89	20240228	173900	176390430	5480	5480	5480	5480	0
90	20240228	173800	176390430	5480	5480	5480	5480	0
91	20240228	173700	176390430	5480	5480	5480	5480	0
92	20240228	173600	176390430	5480	5480	5480	5480	1135
93	20240228	173500	176390430	5480	5480	5480	5480	0
94	20240228	173400	176390430	5480	5480	5480	5480	0
95	20240228	173300	176390430	5480	5480	5480	5480	0
96	20240228	173200	176390430	5480	5480	5480	5480	0
97	20240228	173100	176390430	5480	5480	5480	5480	0
98	20240228	173000	176390430	5480	5480	5480	5480	0
99	20240228	172900	176390430	5480	5480	5480	5480	0
100	20240228	172800	176390430	5480	5480	5480	5480	0
101	20240228	172700	176390430	5480	5480	5480	5480	0
102	20240228	172600	176390430	5480	5480	5480	5480	0
103	20240228	172500	176390430	5480	5480	5480	5480	0
104	20240228	172400	176390430	5480	5480	5480	5480	0
105	20240228	172300	176390430	5480	5480	5480	5480	0
106	20240228	172200	176390430	5480	5480	5480	5480	0
107	20240228	172100	176390430	5480	5480	5480	5480	0
108	20240228	172000	176390430	5480	5480	5480	5480	0
109	20240228	171900	176390430	5480	5480	5480	5480	0
110	20240228	171800	176390430	5480	5480	5480	5480	0
111	20240228	171700	176390430	5480	5480	5480	5480	0
112	20240228	171600	176390430	5480	5480	5480	5480	0
113	20240228	171500	176390430	5480	5480	5480	5480	0
114	20240228	171400	176390430	5480	5480	5480	5480	0
115	20240228	171300	176390430	5480	5480	5480	5480	0
116	20240228	171200	176390430	5480	5480	5480	5480	0
117	20240228	171100	176390430	5480	5480	5480	5480	0
118	20240228	171000	176390430	5480	5480	5480	5480	0
119	20240228	170900	176390430	5480	5480	5480	5480	0
120	20240228	170800	176390430	5480	5480	5480	5480	0
121	20240228	170700	176390430	5480	5480	5480	5480	0
122	20240228	170600	176390430	5480	5480	5480	5480	1135
123	20240228	170500	176390430	5480	5480	5480	5480	0
124	20240228	170400	176390430	5480	5480	5480	5480	0
125	20240228	170300	176390430	5480	5480	5480	5480	0
126	20240228	170200	176390430	5480	5480	5480	5480	0
127	20240228	170100	176390430	5480	5480	5480	5480	0
128	20240228	170000	176390430	5480	5480	5480	5480	0
129	20240228	165900	176390430	5480	5480	5480	5480	0
130	20240228	165800	176390430	5480	5480	5480	5480	0
131	20240228	165700	176390430	5480	5480	5480	5480	0
132	20240228	165600	176390430	5480	5480	5480	5480	0
133	20240228	165500	176390430	5480	5480	5480	5480	0
134	20240228	165400	176390430	5480	5480	5480	5480	0
135	20240228	165300	176390430	5480	5480	5480	5480	0
136	20240228	165200	176390430	5480	5480	5480	5480	0
137	20240228	165100	176390430	5480	5480	5480	5480	0
138	20240228	165000	176390430	5480	5480	5480	5480	0
139	20240228	164900	176390430	5480	5480	5480	5480	0
140	20240228	164800	176390430	5480	5480	5480	5480	0
141	20240228	164700	176390430	5480	5480	5480	5480	0
142	20240228	164600	176390430	5480	5480	5480	5480	0
143	20240228	164500	176390430	5480	5480	5480	5480	0
144	20240228	164400	176390430	5480	5480	5480	5480	0
145	20240228	164300	176390430	5480	5480	5480	5480	0
146	20240228	164200	176390430	5480	5480	5480	5480	0
147	20240228	164100	176390430	5480	5480	5480	5480	0
148	20240228	164000	176390430	5480	5480	5480	5480	0
149	20240228	163900	176390430	5480	5480	5480	5480	0
150	20240228	163800	176390430	5480	5480	5480	5480	0
151	20240228	163700	176390430	5480	5480	5480	5480	0
152	20240228	163600	176390430	5480	5480	5480	5480	1135
153	20240228	163500	176390430	5480	5480	5480	5480	0
154	20240228	163400	176390430	5480	5480	5480	5480	0
155	20240228	163300	176390430	5480	5480	5480	5480	0
156	20240228	163200	176390430	5480	5480	5480	5480	0
157	20240228	163100	176390430	5480	5480	5480	5480	0
158	20240228	163000	176390430	5480	5480	5480	5480	0
159	20240228	162900	176390430	5480	5480	5480	5480	0
160	20240228	162800	176390430	5480	5480	5480	5480	0
161	20240228	162700	176390430	5480	5480	5480	5480	0
162	20240228	162600	176390430	5480	5480	5480	5480	0
163	20240228	162500	176390430	5480	5480	5480	5480	0
164	20240228	162400	176390430	5480	5480	5480	5480	0
165	20240228	162300	176390430	5480	5480	5480	5480	0
166	20240228	162200	176390430	5480	5480	5480	5480	0
167	20240228	162100	176390430	5480	5480	5480	5480	0
168	20240228	162000	176390430	5480	5480	5480	5480	0
169	20240228	161900	176390430	5480	5480	5480	5480	0
170	20240228	161800	176390430	5480	5480	5480	5480	0
171	20240228	161700	176390430	5480	5480	5480	5480	0
172	20240228	161600	176390430	5480	5480	5480	5480	0
173	20240228	161500	176390430	5480	5480	5480	5480	0
174	20240228	161400	176390430	5480	5480	5480	5480	0
175	20240228	161300	176390430	5480	5480	5480	5480	0
176	20240228	161200	176390430	5480	5480	5480	5480	0
177	20240228	161100	176390430	5480	5480	5480	5480	0
178	20240228	161000	176390430	5480	5480	5480	5480	0
179	20240228	160900	176390430	5480	5480	5480	5480	0
180	20240228	160800	176390430	5480	5480	5480	5480	0
181	20240228	160700	176390430	5480	5480	5480	5480	0
182	20240228	160600	176390430	5480	5480	5480	5480	1135
183	20240228	160500	176390430	5480	5480	5480	5480	0
184	20240228	160400	176390430	5480	5480	5480	5480	0
185	20240228	160300	176390430	5480	5480	5480	5480	0
186	20240228	160200	176390430	5480	5480	5480	5480	0
187	20240228	160100	176390430	5480	5480	5480	5480	0
188	20240228	160000	176390430	5480	5480	5480	5480	0
189	20240228	155900	176390430	5480	5480	5480	5480	0
190	20240228	155800	176390430	5480	5480	5480	5480	0
191	20240228	155700	176390430	5480	5480	5480	5480	0
192	20240228	155600	176390430	5480	5480	5480	5480	0
193	20240228	155500	176390430	5480	5480	5480	5480	0
194	20240228	155400	176390430	5480	5480	5480	5480	0
195	20240228	155300	176390430	5480	5480	5480	5480	0
196	20240228	155200	176390430	5480	5480	5480	5480	0
197	20240228	155100	176390430	5480	5480	5480	5480	0
198	20240228	155000	176390430	5480	5480	5480	5480	0
199	20240228	154900	176390430	5480	5480	5480	5480	0
200	20240228	154800	176390430	5480	5480	5480	5480	0
201	20240228	154700	176390430	5480	5480	5480	5480	0
202	20240228	154600	176390430	5480	5480	5480	5480	0
203	20240228	154500	176390430	5480	5480	5480	5480	0
204	20240228	154400	176390430	5480	5480	5480	5480	0
205	20240228	154300	176390430	5480	5480	5480	5480	0
206	20240228	154200	176390430	5480	5480	5480	5480	0
207	20240228	154100	176390430	5480	5480	5480	5480	0
208	20240228	154000	176390430	5480	5480	5480	5480	0
209	20240228	153900	176390430	5480	5480	5480	5480	0
210	20240228	153800	176390430	5480	5480	5480	5480	0
211	20240228	153700	176390430	5480	5480	5480	5480	0
212	20240228	153600	176390430	5480	5480	5480	5480	1135
213	20240228	153500	176390430	5480	5480	5480	5480	0
214	20240228	153400	176390430	5480	5480	5480	5480	0
215	20240228	153300	176390430	5480	5480	5480	5480	0
216	20240228	153200	176390430	5480	5480	5480	5480	0
217	20240228	153100	176390430	5480	5480	5480	5480	0
218	20240228	153000	176390430	5480	5480	5480	5480	1135
219	20240228	152900	170170630	5480	5480	5480	5480	0
220	20240228	152800	170170630	5480	5480	5480	5480	0
221	20240228	152700	170170630	5480	5480	5480	5480	0
222	20240228	152600	170170630	5480	5480	5480	5480	0
223	20240228	152500	170170630	5480	5480	5480	5480	0
224	20240228	152400	170170630	5480	5480	5480	5480	0
225	20240228	152300	170170630	5480	5480	5480	5480	0
226	20240228	152200	170170630	5480	5480	5480	5480	0
227	20240228	152100	170170630	5480	5480	5480	5480	0
228	20240228	152000	170170630	5480	5480	5480	5480	0
229	20240228	151900	170170630	5480	5490	5490	5480	100
230	20240228	151800	169621790	5530	5520	5530	5450	14035
231	20240228	151700	92883740	5530	5530	5530	5530	0
232	20240228	151600	92883740	5530	5530	5530	5530	0
233	20240228	151500	92883740	5530	5530	5530	5530	20
234	20240228	151400	92773140	5510	5510	5510	5510	0
235	20240228	151300	92773140	5510	5510	5510	5510	0
236	20240228	151200	92773140	5510	5510	5510	5510	0
237	20240228	151100	92773140	5510	5510	5510	5510	0
238	20240228	151000	92773140	5510	5510	5510	5510	74
239	20240228	150900	92365400	5510	5510	5510	5510	13
240	20240228	150800	92293770	5510	5510	5510	5510	1
241	20240228	150700	92288260	5530	5520	5530	5510	1269
242	20240228	150600	85296000	5530	5530	5530	5530	0
243	20240228	150500	85296000	5530	5530	5530	5530	0
244	20240228	150400	85296000	5530	5530	5530	5530	0
245	20240228	150300	85296000	5530	5530	5530	5530	0
246	20240228	150200	85296000	5530	5510	5530	5510	2
247	20240228	150100	85284960	5510	5530	5530	5510	1455
248	20240228	150000	77247450	5530	5530	5530	5530	0
249	20240228	145900	77247450	5530	5530	5530	5530	0
250	20240228	145800	77247450	5530	5530	5530	5530	0
251	20240228	145700	77247450	5530	5530	5530	5530	0
252	20240228	145600	77247450	5530	5530	5530	5530	45
253	20240228	145500	76998600	5530	5530	5530	5530	0
254	20240228	145400	76998600	5530	5530	5530	5530	45
255	20240228	145300	76749750	5530	5530	5530	5530	0
256	20240228	145200	76749750	5530	5530	5530	5530	0
257	20240228	145100	76749750	5530	5530	5530	5530	0
258	20240228	145000	76749750	5530	5530	5530	5530	0
259	20240228	144900	76749750	5530	5530	5530	5530	0
260	20240228	144800	76749750	5530	5530	5530	5530	1
261	20240228	144700	76744220	5530	5530	5530	5530	0
262	20240228	144600	76744220	5530	5530	5530	5530	0
263	20240228	144500	76744220	5530	5530	5530	5530	0
264	20240228	144400	76744220	5530	5530	5530	5530	0
265	20240228	144300	76744220	5530	5530	5530	5530	0
266	20240228	144200	76744220	5530	5530	5530	5530	0
267	20240228	144100	76744220	5530	5530	5530	5530	0
268	20240228	144000	76744220	5530	5530	5530	5530	0
269	20240228	143900	76744220	5530	5530	5530	5530	0
270	20240228	143800	76744220	5530	5530	5530	5530	213
271	20240228	143700	75566330	5540	5540	5540	5540	0
272	20240228	143600	75566330	5540	5540	5540	5540	0
273	20240228	143500	75566330	5540	5540	5540	5540	0
274	20240228	143400	75566330	5540	5540	5540	5540	0
275	20240228	143300	75566330	5540	5540	5540	5540	0
276	20240228	143200	75566330	5540	5540	5540	5540	0
277	20240228	143100	75566330	5540	5540	5540	5540	0
278	20240228	143000	75566330	5540	5540	5540	5540	0
279	20240228	142900	75566330	5540	5540	5540	5540	0
280	20240228	142800	75566330	5540	5540	5540	5540	10
281	20240228	142700	75510930	5540	5540	5540	5540	0
282	20240228	142600	75510930	5540	5540	5540	5540	0
283	20240228	142500	75510930	5540	5540	5540	5540	0
284	20240228	142400	75510930	5540	5540	5540	5540	0
285	20240228	142300	75510930	5540	5540	5540	5540	0
286	20240228	142200	75510930	5540	5540	5540	5540	0
287	20240228	142100	75510930	5540	5540	5540	5540	0
288	20240228	142000	75510930	5540	5540	5540	5540	0
289	20240228	141900	75510930	5540	5540	5540	5540	10
290	20240228	141800	75455530	5550	5550	5550	5550	1
291	20240228	141700	75449980	5540	5540	5540	5540	0
292	20240228	141600	75449980	5540	5540	5540	5540	78
293	20240228	141500	75017860	5540	5540	5540	5540	14
294	20240228	141400	74940300	5540	5540	5540	5540	0
295	20240228	141300	74940300	5540	5540	5540	5540	0
296	20240228	141200	74940300	5540	5540	5540	5540	27
297	20240228	141100	74790720	5540	5540	5540	5540	0
298	20240228	141000	74790720	5540	5540	5540	5540	0
299	20240228	140900	74790720	5540	5540	5540	5540	1
300	20240228	140800	74785180	5520	5520	5520	5520	0
301	20240228	140700	74785180	5520	5520	5520	5520	0
302	20240228	140600	74785180	5520	5520	5520	5520	0
303	20240228	140500	74785180	5520	5530	5530	5520	1043
304	20240228	140400	69017750	5530	5530	5530	5530	0
305	20240228	140300	69017750	5530	5530	5530	5530	0
306	20240228	140200	69017750	5530	5530	5530	5530	0
307	20240228	140100	69017750	5530	5530	5530	5530	0
308	20240228	140000	69017750	5530	5530	5530	5530	0
309	20240228	135900	69017750	5530	5530	5530	5530	0
310	20240228	135800	69017750	5530	5530	5530	5530	0
311	20240228	135700	69017750	5530	5530	5530	5530	0
312	20240228	135600	69017750	5530	5530	5530	5530	6
313	20240228	135500	68984570	5530	5540	5540	5530	865
314	20240228	135400	64193670	5550	5550	5550	5550	0
315	20240228	135300	64193670	5550	5550	5550	5550	0
316	20240228	135200	64193670	5550	5550	5550	5550	0
317	20240228	135100	64193670	5550	5550	5550	5550	0
318	20240228	135000	64193670	5550	5550	5550	5550	0
319	20240228	134900	64193670	5550	5550	5550	5550	1
320	20240228	134800	64188120	5530	5530	5530	5530	0
321	20240228	134700	64188120	5530	5530	5530	5530	0
322	20240228	134600	64188120	5530	5530	5530	5530	0
323	20240228	134500	64188120	5530	5530	5530	5530	0
324	20240228	134400	64188120	5530	5530	5530	5530	0
325	20240228	134300	64188120	5530	5530	5530	5530	0
326	20240228	134200	64188120	5530	5530	5530	5530	0
327	20240228	134100	64188120	5530	5530	5530	5530	0
328	20240228	134000	64188120	5530	5530	5530	5530	0
329	20240228	133900	64188120	5530	5530	5530	5530	0
330	20240228	133800	64188120	5530	5530	5530	5530	0
331	20240228	133700	64188120	5530	5530	5530	5530	0
332	20240228	133600	64188120	5530	5530	5530	5530	0
333	20240228	133500	64188120	5530	5530	5530	5530	0
334	20240228	133400	64188120	5530	5530	5530	5530	0
335	20240228	133300	64188120	5530	5530	5530	5530	0
336	20240228	133200	64188120	5530	5530	5530	5530	213
337	20240228	133100	63010230	5530	5540	5540	5530	210
338	20240228	133000	61848780	5540	5540	5540	5540	0
339	20240228	132900	61848780	5540	5540	5540	5540	0
340	20240228	132800	61848780	5540	5540	5540	5540	0
341	20240228	132700	61848780	5540	5540	5540	5540	0
342	20240228	132600	61848780	5540	5540	5540	5540	0
343	20240228	132500	61848780	5540	5540	5540	5540	113
344	20240228	132400	61222760	5540	5540	5540	5540	0
345	20240228	132300	61222760	5540	5540	5540	5540	0
346	20240228	132200	61222760	5540	5540	5540	5540	0
347	20240228	132100	61222760	5540	5540	5540	5540	0
348	20240228	132000	61222760	5540	5540	5540	5540	0
349	20240228	131900	61222760	5540	5540	5540	5540	0
350	20240228	131800	61222760	5540	5540	5540	5540	0
351	20240228	131700	61222760	5540	5540	5540	5540	0
352	20240228	131600	61222760	5540	5540	5540	5540	0
353	20240228	131500	61222760	5540	5540	5540	5540	0
354	20240228	131400	61222760	5540	5540	5540	5540	0
355	20240228	131300	61222760	5540	5540	5540	5540	0
356	20240228	131200	61222760	5540	5540	5540	5540	0
357	20240228	131100	61222760	5540	5540	5540	5540	0
358	20240228	131000	61222760	5540	5540	5540	5540	0
359	20240228	130900	61222760	5540	5540	5540	5540	0
360	20240228	130800	61222760	5540	5540	5540	5540	0
361	20240228	130700	61222760	5540	5540	5540	5540	0
362	20240228	130600	61222760	5540	5540	5540	5540	0
363	20240228	130500	61222760	5540	5540	5540	5540	33
364	20240228	130400	61039940	5540	5540	5540	5540	0
365	20240228	130300	61039940	5540	5540	5540	5540	0
366	20240228	130200	61039940	5540	5570	5570	5540	1024
367	20240228	130100	55355880	5570	5570	5570	5570	100
368	20240228	130000	54798880	5580	5580	5580	5580	0
369	20240228	125900	54798880	5580	5580	5580	5580	0
370	20240228	125800	54798880	5580	5580	5580	5580	0
371	20240228	125700	54798880	5580	5580	5580	5580	0
372	20240228	125600	54798880	5580	5580	5580	5580	0
373	20240228	125500	54798880	5580	5580	5580	5580	0
374	20240228	125400	54798880	5580	5580	5580	5580	0
375	20240228	125300	54798880	5580	5580	5580	5580	0
376	20240228	125200	54798880	5580	5580	5580	5580	0
377	20240228	125100	54798880	5580	5580	5580	5580	0
378	20240228	125000	54798880	5580	5580	5580	5580	0
379	20240228	124900	54798880	5580	5580	5580	5580	0
380	20240228	124800	54798880	5580	5580	5580	5580	0
381	20240228	124700	54798880	5580	5580	5580	5580	0
382	20240228	124600	54798880	5580	5580	5580	5580	0
383	20240228	124500	54798880	5580	5570	5580	5570	2
384	20240228	124400	54787730	5560	5560	5560	5560	0
385	20240228	124300	54787730	5560	5560	5560	5560	0
386	20240228	124200	54787730	5560	5560	5560	5560	0
387	20240228	124100	54787730	5560	5560	5560	5560	0
388	20240228	124000	54787730	5560	5560	5560	5560	0
389	20240228	123900	54787730	5560	5560	5560	5560	0
390	20240228	123800	54787730	5560	5560	5560	5560	0
391	20240228	123700	54787730	5560	5560	5560	5560	0
392	20240228	123600	54787730	5560	5560	5560	5560	0
393	20240228	123500	54787730	5560	5560	5560	5560	0
394	20240228	123400	54787730	5560	5560	5560	5560	0
395	20240228	123300	54787730	5560	5560	5560	5560	0
396	20240228	123200	54787730	5560	5560	5560	5560	0
397	20240228	123100	54787730	5560	5560	5560	5560	0
398	20240228	123000	54787730	5560	5560	5560	5560	0
399	20240228	122900	54787730	5560	5560	5560	5560	8
400	20240228	122800	54743250	5560	5560	5560	5560	7
401	20240228	122700	54704330	5570	5570	5570	5560	156
402	20240228	122600	53835460	5570	5570	5570	5570	0
403	20240228	122500	53835460	5570	5570	5570	5570	0
404	20240228	122400	53835460	5570	5570	5570	5570	0
405	20240228	122300	53835460	5570	5570	5570	5570	0
406	20240228	122200	53835460	5570	5570	5570	5570	0
407	20240228	122100	53835460	5570	5570	5570	5570	0
408	20240228	122000	53835460	5570	5570	5570	5570	0
409	20240228	121900	53835460	5570	5570	5570	5570	0
410	20240228	121800	53835460	5570	5570	5570	5570	0
411	20240228	121700	53835460	5570	5570	5570	5570	0
412	20240228	121600	53835460	5570	5570	5570	5570	0
413	20240228	121500	53835460	5570	5570	5570	5570	0
414	20240228	121400	53835460	5570	5570	5570	5570	0
415	20240228	121300	53835460	5570	5570	5570	5570	0
416	20240228	121200	53835460	5570	5570	5570	5570	0
417	20240228	121100	53835460	5570	5570	5570	5570	0
418	20240228	121000	53835460	5570	5570	5570	5570	0
419	20240228	120900	53835460	5570	5570	5570	5570	0
420	20240228	120800	53835460	5570	5570	5570	5570	0
421	20240228	120700	53835460	5570	5570	5570	5570	1
422	20240228	120600	53829890	5560	5560	5560	5560	0
423	20240228	120500	53829890	5560	5560	5560	5560	0
424	20240228	120400	53829890	5560	5560	5560	5560	0
425	20240228	120300	53829890	5560	5560	5560	5560	0
426	20240228	120200	53829890	5560	5560	5560	5560	0
427	20240228	120100	53829890	5560	5560	5560	5560	0
428	20240228	120000	53829890	5560	5560	5560	5560	0
429	20240228	115900	53829890	5560	5560	5560	5560	0
430	20240228	115800	53829890	5560	5560	5560	5560	0
431	20240228	115700	53829890	5560	5560	5560	5560	0
432	20240228	115600	53829890	5560	5560	5560	5560	0
433	20240228	115500	53829890	5560	5560	5560	5560	0
434	20240228	115400	53829890	5560	5560	5560	5560	300
435	20240228	115300	52161890	5560	5560	5560	5560	0
436	20240228	115200	52161890	5560	5560	5560	5560	0
437	20240228	115100	52161890	5560	5560	5560	5560	0
438	20240228	115000	52161890	5560	5560	5560	5560	0
439	20240228	114900	52161890	5560	5560	5560	5560	0
440	20240228	114800	52161890	5560	5560	5560	5560	0
441	20240228	114700	52161890	5560	5560	5560	5560	0
442	20240228	114600	52161890	5560	5560	5560	5560	0
443	20240228	114500	52161890	5560	5560	5560	5560	0
444	20240228	114400	52161890	5560	5560	5560	5560	0
445	20240228	114300	52161890	5560	5560	5560	5560	0
446	20240228	114200	52161890	5560	5560	5560	5560	0
447	20240228	114100	52161890	5560	5560	5560	5560	50
448	20240228	114000	51883890	5560	5560	5560	5560	0
449	20240228	113900	51883890	5560	5560	5560	5560	0
450	20240228	113800	51883890	5560	5560	5560	5560	0
451	20240228	113700	51883890	5560	5560	5560	5560	0
452	20240228	113600	51883890	5560	5560	5560	5560	0
453	20240228	113500	51883890	5560	5560	5560	5560	0
454	20240228	113400	51883890	5560	5560	5560	5560	5
455	20240228	113300	51856090	5560	5560	5560	5560	4
456	20240228	113200	51833850	5560	5560	5560	5560	143
457	20240228	113100	51038770	5560	5560	5560	5560	0
458	20240228	113000	51038770	5560	5560	5560	5560	0
459	20240228	112900	51038770	5560	5560	5560	5560	0
460	20240228	112800	51038770	5560	5560	5560	5560	1
461	20240228	112700	51033210	5560	5560	5560	5560	0
462	20240228	112600	51033210	5560	5560	5560	5560	100
463	20240228	112500	50477210	5560	5560	5560	5560	1
464	20240228	112400	50471650	5540	5540	5540	5540	0
465	20240228	112300	50471650	5540	5540	5540	5540	0
466	20240228	112200	50471650	5540	5540	5540	5540	0
467	20240228	112100	50471650	5540	5540	5540	5540	0
468	20240228	112000	50471650	5540	5540	5540	5540	0
469	20240228	111900	50471650	5540	5540	5540	5540	0
470	20240228	111800	50471650	5540	5540	5540	5540	0
471	20240228	111700	50471650	5540	5540	5540	5540	0
472	20240228	111600	50471650	5540	5540	5540	5540	0
473	20240228	111500	50471650	5540	5540	5540	5540	0
474	20240228	111400	50471650	5540	5540	5540	5540	0
475	20240228	111300	50471650	5540	5540	5540	5540	0
476	20240228	111200	50471650	5540	5540	5540	5540	100
477	20240228	111100	49917650	5560	5560	5560	5560	0
478	20240228	111000	49917650	5560	5560	5560	5560	185
479	20240228	110900	48889050	5560	5560	5560	5560	0
480	20240228	110800	48889050	5560	5560	5560	5560	10
481	20240228	110700	48833450	5560	5560	5560	5560	90
482	20240228	110600	48333050	5540	5540	5540	5540	0
483	20240228	110500	48333050	5540	5540	5540	5540	0
484	20240228	110400	48333050	5540	5540	5540	5540	0
485	20240228	110300	48333050	5540	5540	5540	5540	0
486	20240228	110200	48333050	5540	5540	5540	5540	0
487	20240228	110100	48333050	5540	5540	5540	5540	0
488	20240228	110000	48333050	5540	5540	5540	5540	0
489	20240228	105900	48333050	5540	5540	5540	5540	0
490	20240228	105800	48333050	5540	5540	5540	5540	0
491	20240228	105700	48333050	5540	5540	5540	5540	0
492	20240228	105600	48333050	5540	5540	5540	5540	0
493	20240228	105500	48333050	5540	5540	5540	5540	0
494	20240228	105400	48333050	5540	5540	5540	5540	0
495	20240228	105300	48333050	5540	5540	5540	5540	0
496	20240228	105200	48333050	5540	5540	5540	5540	0
497	20240228	105100	48333050	5540	5540	5540	5540	0
498	20240228	105000	48333050	5540	5540	5540	5540	0
499	20240228	104900	48333050	5540	5540	5540	5540	0
500	20240228	104800	48333050	5540	5540	5540	5540	0
501	20240228	104700	48333050	5540	5540	5540	5540	0
502	20240228	104600	48333050	5540	5540	5540	5540	0
503	20240228	104500	48333050	5540	5540	5540	5540	0
504	20240228	104400	48333050	5540	5540	5540	5540	0
505	20240228	104300	48333050	5540	5540	5540	5540	0
506	20240228	104200	48333050	5540	5540	5540	5540	0
507	20240228	104100	48333050	5540	5540	5540	5540	0
508	20240228	104000	48333050	5540	5540	5540	5540	0
509	20240228	103900	48333050	5540	5540	5540	5540	0
510	20240228	103800	48333050	5540	5540	5540	5540	0
511	20240228	103700	48333050	5540	5540	5540	5540	0
512	20240228	103600	48333050	5540	5540	5540	5540	0
513	20240228	103500	48333050	5540	5540	5540	5540	0
514	20240228	103400	48333050	5540	5540	5540	5540	0
515	20240228	103300	48333050	5540	5540	5540	5540	0
516	20240228	103200	48333050	5540	5540	5540	5540	0
517	20240228	103100	48333050	5540	5540	5540	5540	0
518	20240228	103000	48333050	5540	5540	5540	5540	0
519	20240228	102900	48333050	5540	5540	5540	5540	0
520	20240228	102800	48333050	5540	5540	5540	5540	0
521	20240228	102700	48333050	5540	5540	5540	5540	0
522	20240228	102600	48333050	5540	5540	5540	5540	0
523	20240228	102500	48333050	5540	5540	5540	5540	0
524	20240228	102400	48333050	5540	5540	5540	5540	0
525	20240228	102300	48333050	5540	5540	5540	5540	0
526	20240228	102200	48333050	5540	5540	5540	5540	0
527	20240228	102100	48333050	5540	5580	5580	5540	3
528	20240228	102000	48316350	5580	5580	5580	5580	0
529	20240228	101900	48316350	5580	5580	5580	5580	0
530	20240228	101800	48316350	5580	5580	5580	5580	0
531	20240228	101700	48316350	5580	5580	5580	5580	0
532	20240228	101600	48316350	5580	5580	5580	5580	0
533	20240228	101500	48316350	5580	5580	5580	5580	0
534	20240228	101400	48316350	5580	5580	5580	5580	0
535	20240228	101300	48316350	5580	5580	5580	5580	0
536	20240228	101200	48316350	5580	5580	5580	5580	0
537	20240228	101100	48316350	5580	5580	5580	5580	0
538	20240228	101000	48316350	5580	5580	5580	5580	0
539	20240228	100900	48316350	5580	5580	5580	5580	0
540	20240228	100800	48316350	5580	5580	5580	5580	0
541	20240228	100700	48316350	5580	5580	5580	5580	0
542	20240228	100600	48316350	5580	5580	5580	5580	0
543	20240228	100500	48316350	5580	5580	5580	5580	0
544	20240228	100400	48316350	5580	5580	5580	5580	0
545	20240228	100300	48316350	5580	5580	5580	5580	0
546	20240228	100200	48316350	5580	5580	5580	5580	0
547	20240228	100100	48316350	5580	5580	5580	5580	0
548	20240228	100000	48316350	5580	5580	5580	5580	0
549	20240228	095900	48316350	5580	5580	5580	5580	0
550	20240228	095800	48316350	5580	5580	5580	5580	0
551	20240228	095700	48316350	5580	5580	5580	5580	0
552	20240228	095600	48316350	5580	5580	5580	5580	0
553	20240228	095500	48316350	5580	5580	5580	5580	0
554	20240228	095400	48316350	5580	5580	5580	5580	0
555	20240228	095300	48316350	5580	5580	5580	5580	0
556	20240228	095200	48316350	5580	5580	5580	5580	0
557	20240228	095100	48316350	5580	5580	5580	5580	0
558	20240228	095000	48316350	5580	5580	5580	5580	1
559	20240228	094900	48310770	5530	5530	5530	5530	0
560	20240228	094800	48310770	5530	5560	5560	5530	439
561	20240228	094700	45872990	5560	5560	5560	5560	0
562	20240228	094600	45872990	5560	5560	5560	5560	0
563	20240228	094500	45872990	5560	5560	5560	5560	64
564	20240228	094400	45517150	5570	5580	5580	5570	29
565	20240228	094300	45355340	5630	5630	5630	5630	0
566	20240228	094200	45355340	5630	5630	5630	5630	0
567	20240228	094100	45355340	5630	5630	5630	5630	0
568	20240228	094000	45355340	5630	5630	5630	5630	0
569	20240228	093900	45355340	5630	5630	5630	5630	0
570	20240228	093800	45355340	5630	5630	5630	5630	0
571	20240228	093700	45355340	5630	5630	5630	5630	0
572	20240228	093600	45355340	5630	5630	5630	5630	0
573	20240228	093500	45355340	5630	5630	5630	5630	0
574	20240228	093400	45355340	5630	5630	5630	5630	0
575	20240228	093300	45355340	5630	5630	5630	5630	0
576	20240228	093200	45355340	5630	5630	5630	5630	0
577	20240228	093100	45355340	5630	5630	5630	5630	0
578	20240228	093000	45355340	5630	5630	5630	5630	0
579	20240228	092900	45355340	5630	5630	5630	5630	1
580	20240228	092800	45349710	5580	5580	5580	5580	0
581	20240228	092700	45349710	5580	5580	5580	5580	0
582	20240228	092600	45349710	5580	5580	5580	5580	0
583	20240228	092500	45349710	5580	5580	5580	5580	41
584	20240228	092400	45120930	5630	5630	5630	5630	0
585	20240228	092300	45120930	5630	5580	5630	5580	66
586	20240228	092200	44752600	5630	5590	5630	5590	2
587	20240228	092100	44741380	5670	5550	5720	5550	2503
588	20240228	092000	30720230	5520	5520	5520	5520	0
589	20240228	091900	30720230	5520	5520	5520	5520	0
590	20240228	091800	30720230	5520	5560	5560	5520	2150
591	20240228	091700	18804150	5580	5580	5580	5580	1
592	20240228	091600	18798570	5560	5560	5560	5560	71
593	20240228	091500	18403810	5560	5560	5560	5560	0
594	20240228	091400	18403810	5560	5560	5560	5560	26
595	20240228	091300	18259250	5540	5540	5540	5540	435
596	20240228	091200	15849350	5540	5540	5540	5540	1
597	20240228	091100	15843810	5510	5510	5510	5510	0
598	20240228	091000	15843810	5510	5520	5520	5510	156
599	20240228	090900	14983140	5520	5540	5540	5520	191
600	20240228	090800	13926100	5540	5540	5540	5540	28
601	20240228	090700	13770980	5540	5540	5540	5540	40
602	20240228	090600	13549380	5540	5540	5540	5540	223
603	20240228	090500	12313960	5540	5540	5540	5540	124
604	20240228	090400	11627000	5500	5500	5500	5500	0
605	20240228	090300	11627000	5500	5500	5500	5500	0
606	20240228	090200	11627000	5500	5500	5500	5500	0
607	20240228	090100	11627000	5500	5500	5500	5500	1033
608	20240228	090000	5945500	5500	5500	5500	5500	1081