KissMeData/044340/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192600	228232040	9230	9230	9230	9230	1291
3	20240228	192500	228232040	9230	9230	9230	9230	0
4	20240228	192400	228232040	9230	9230	9230	9230	0
5	20240228	192300	228232040	9230	9230	9230	9230	0
6	20240228	192200	228232040	9230	9230	9230	9230	0
7	20240228	192100	228232040	9230	9230	9230	9230	0
8	20240228	192000	228232040	9230	9230	9230	9230	0
9	20240228	191900	228232040	9230	9230	9230	9230	0
10	20240228	191800	228232040	9230	9230	9230	9230	0
11	20240228	191700	228232040	9230	9230	9230	9230	0
12	20240228	191600	228232040	9230	9230	9230	9230	0
13	20240228	191500	228232040	9230	9230	9230	9230	0
14	20240228	191400	228232040	9230	9230	9230	9230	0
15	20240228	191300	228232040	9230	9230	9230	9230	0
16	20240228	191200	228232040	9230	9230	9230	9230	0
17	20240228	191100	228232040	9230	9230	9230	9230	0
18	20240228	191000	228232040	9230	9230	9230	9230	0
19	20240228	190900	228232040	9230	9230	9230	9230	0
20	20240228	190800	228232040	9230	9230	9230	9230	0
21	20240228	190700	228232040	9230	9230	9230	9230	0
22	20240228	190600	228232040	9230	9230	9230	9230	0
23	20240228	190500	228232040	9230	9230	9230	9230	0
24	20240228	190400	228232040	9230	9230	9230	9230	0
25	20240228	190300	228232040	9230	9230	9230	9230	0
26	20240228	190200	228232040	9230	9230	9230	9230	0
27	20240228	190100	228232040	9230	9230	9230	9230	0
28	20240228	190000	228232040	9230	9230	9230	9230	0
29	20240228	185900	228232040	9230	9230	9230	9230	0
30	20240228	185800	228232040	9230	9230	9230	9230	0
31	20240228	185700	228232040	9230	9230	9230	9230	0
32	20240228	185600	228232040	9230	9230	9230	9230	1291
33	20240228	185500	228232040	9230	9230	9230	9230	0
34	20240228	185400	228232040	9230	9230	9230	9230	0
35	20240228	185300	228232040	9230	9230	9230	9230	0
36	20240228	185200	228232040	9230	9230	9230	9230	0
37	20240228	185100	228232040	9230	9230	9230	9230	0
38	20240228	185000	228232040	9230	9230	9230	9230	0
39	20240228	184900	228232040	9230	9230	9230	9230	0
40	20240228	184800	228232040	9230	9230	9230	9230	0
41	20240228	184700	228232040	9230	9230	9230	9230	0
42	20240228	184600	228232040	9230	9230	9230	9230	0
43	20240228	184500	228232040	9230	9230	9230	9230	0
44	20240228	184400	228232040	9230	9230	9230	9230	0
45	20240228	184300	228232040	9230	9230	9230	9230	0
46	20240228	184200	228232040	9230	9230	9230	9230	0
47	20240228	184100	228232040	9230	9230	9230	9230	0
48	20240228	184000	228232040	9230	9230	9230	9230	0
49	20240228	183900	228232040	9230	9230	9230	9230	0
50	20240228	183800	228232040	9230	9230	9230	9230	0
51	20240228	183700	228232040	9230	9230	9230	9230	0
52	20240228	183600	228232040	9230	9230	9230	9230	0
53	20240228	183500	228232040	9230	9230	9230	9230	0
54	20240228	183400	228232040	9230	9230	9230	9230	0
55	20240228	183300	228232040	9230	9230	9230	9230	0
56	20240228	183200	228232040	9230	9230	9230	9230	0
57	20240228	183100	228232040	9230	9230	9230	9230	0
58	20240228	183000	228232040	9230	9230	9230	9230	0
59	20240228	182900	228232040	9230	9230	9230	9230	0
60	20240228	182800	228232040	9230	9230	9230	9230	0
61	20240228	182700	228232040	9230	9230	9230	9230	0
62	20240228	182600	228232040	9230	9230	9230	9230	1291
63	20240228	182500	228232040	9230	9230	9230	9230	0
64	20240228	182400	228232040	9230	9230	9230	9230	0
65	20240228	182300	228232040	9230	9230	9230	9230	0
66	20240228	182200	228232040	9230	9230	9230	9230	0
67	20240228	182100	228232040	9230	9230	9230	9230	0
68	20240228	182000	228232040	9230	9230	9230	9230	0
69	20240228	181900	228232040	9230	9230	9230	9230	0
70	20240228	181800	228232040	9230	9230	9230	9230	0
71	20240228	181700	228232040	9230	9230	9230	9230	0
72	20240228	181600	228232040	9230	9230	9230	9230	0
73	20240228	181500	228232040	9230	9230	9230	9230	0
74	20240228	181400	228232040	9230	9230	9230	9230	0
75	20240228	181300	228232040	9230	9230	9230	9230	0
76	20240228	181200	228232040	9230	9230	9230	9230	0
77	20240228	181100	228232040	9230	9230	9230	9230	0
78	20240228	181000	228232040	9230	9230	9230	9230	0
79	20240228	180900	228232040	9230	9230	9230	9230	0
80	20240228	180800	228232040	9230	9230	9230	9230	0
81	20240228	180700	228232040	9230	9230	9230	9230	0
82	20240228	180600	228232040	9230	9230	9230	9230	0
83	20240228	180500	228232040	9230	9230	9230	9230	0
84	20240228	180400	228232040	9230	9230	9230	9230	0
85	20240228	180300	228232040	9230	9230	9230	9230	0
86	20240228	180200	228232040	9230	9230	9230	9230	0
87	20240228	180100	228232040	9230	9230	9230	9230	0
88	20240228	180000	228232040	9230	9230	9230	9230	0
89	20240228	175900	228232040	9230	9230	9230	9230	0
90	20240228	175800	228232040	9230	9230	9230	9230	0
91	20240228	175700	228232040	9230	9230	9230	9230	0
92	20240228	175600	228232040	9230	9230	9230	9230	1291
93	20240228	175500	228232040	9230	9230	9230	9230	0
94	20240228	175400	228232040	9230	9230	9230	9230	0
95	20240228	175300	228232040	9230	9230	9230	9230	0
96	20240228	175200	228232040	9230	9230	9230	9230	0
97	20240228	175100	228232040	9230	9230	9230	9230	0
98	20240228	175000	228232040	9230	9230	9230	9230	0
99	20240228	174900	228232040	9230	9230	9230	9230	0
100	20240228	174800	228232040	9230	9230	9230	9230	0
101	20240228	174700	228232040	9230	9230	9230	9230	0
102	20240228	174600	228232040	9230	9230	9230	9230	0
103	20240228	174500	228232040	9230	9230	9230	9230	0
104	20240228	174400	228232040	9230	9230	9230	9230	0
105	20240228	174300	228232040	9230	9230	9230	9230	0
106	20240228	174200	228232040	9230	9230	9230	9230	0
107	20240228	174100	228232040	9230	9230	9230	9230	0
108	20240228	174000	228232040	9230	9230	9230	9230	0
109	20240228	173900	228232040	9230	9230	9230	9230	0
110	20240228	173800	228232040	9230	9230	9230	9230	0
111	20240228	173700	228232040	9230	9230	9230	9230	0
112	20240228	173600	228232040	9230	9230	9230	9230	0
113	20240228	173500	228232040	9230	9230	9230	9230	0
114	20240228	173400	228232040	9230	9230	9230	9230	0
115	20240228	173300	228232040	9230	9230	9230	9230	0
116	20240228	173200	228232040	9230	9230	9230	9230	0
117	20240228	173100	228232040	9230	9230	9230	9230	0
118	20240228	173000	228232040	9230	9230	9230	9230	0
119	20240228	172900	228232040	9230	9230	9230	9230	0
120	20240228	172800	228232040	9230	9230	9230	9230	0
121	20240228	172700	228232040	9230	9230	9230	9230	0
122	20240228	172600	228232040	9230	9230	9230	9230	1291
123	20240228	172500	228232040	9230	9230	9230	9230	0
124	20240228	172400	228232040	9230	9230	9230	9230	0
125	20240228	172300	228232040	9230	9230	9230	9230	0
126	20240228	172200	228232040	9230	9230	9230	9230	0
127	20240228	172100	228232040	9230	9230	9230	9230	0
128	20240228	172000	228232040	9230	9230	9230	9230	0
129	20240228	171900	228232040	9230	9230	9230	9230	0
130	20240228	171800	228232040	9230	9230	9230	9230	0
131	20240228	171700	228232040	9230	9230	9230	9230	0
132	20240228	171600	228232040	9230	9230	9230	9230	0
133	20240228	171500	228232040	9230	9230	9230	9230	0
134	20240228	171400	228232040	9230	9230	9230	9230	0
135	20240228	171300	228232040	9230	9230	9230	9230	0
136	20240228	171200	228232040	9230	9230	9230	9230	0
137	20240228	171100	228232040	9230	9230	9230	9230	0
138	20240228	171000	228232040	9230	9230	9230	9230	0
139	20240228	170900	228232040	9230	9230	9230	9230	0
140	20240228	170800	228232040	9230	9230	9230	9230	0
141	20240228	170700	228232040	9230	9230	9230	9230	0
142	20240228	170600	228232040	9230	9230	9230	9230	0
143	20240228	170500	228232040	9230	9230	9230	9230	0
144	20240228	170400	228232040	9230	9230	9230	9230	0
145	20240228	170300	228232040	9230	9230	9230	9230	0
146	20240228	170200	228232040	9230	9230	9230	9230	0
147	20240228	170100	228232040	9230	9230	9230	9230	0
148	20240228	170000	228232040	9230	9230	9230	9230	0
149	20240228	165900	228232040	9230	9230	9230	9230	0
150	20240228	165800	228232040	9230	9230	9230	9230	0
151	20240228	165700	228232040	9230	9230	9230	9230	0
152	20240228	165600	228232040	9230	9230	9230	9230	1291
153	20240228	165500	228232040	9230	9230	9230	9230	0
154	20240228	165400	228232040	9230	9230	9230	9230	0
155	20240228	165300	228232040	9230	9230	9230	9230	0
156	20240228	165200	228232040	9230	9230	9230	9230	0
157	20240228	165100	228232040	9230	9230	9230	9230	0
158	20240228	165000	228232040	9230	9230	9230	9230	0
159	20240228	164900	228232040	9230	9230	9230	9230	0
160	20240228	164800	228232040	9230	9230	9230	9230	0
161	20240228	164700	228232040	9230	9230	9230	9230	0
162	20240228	164600	228232040	9230	9230	9230	9230	0
163	20240228	164500	228232040	9230	9230	9230	9230	0
164	20240228	164400	228232040	9230	9230	9230	9230	0
165	20240228	164300	228232040	9230	9230	9230	9230	0
166	20240228	164200	228232040	9230	9230	9230	9230	0
167	20240228	164100	228232040	9230	9230	9230	9230	0
168	20240228	164000	228232040	9230	9230	9230	9230	0
169	20240228	163900	228232040	9230	9230	9230	9230	0
170	20240228	163800	228232040	9230	9230	9230	9230	0
171	20240228	163700	228232040	9230	9230	9230	9230	0
172	20240228	163600	228232040	9230	9230	9230	9230	0
173	20240228	163500	228232040	9230	9230	9230	9230	0
174	20240228	163400	228232040	9230	9230	9230	9230	0
175	20240228	163300	228232040	9230	9230	9230	9230	0
176	20240228	163200	228232040	9230	9230	9230	9230	0
177	20240228	163100	228232040	9230	9230	9230	9230	0
178	20240228	163000	228232040	9230	9230	9230	9230	0
179	20240228	162900	228232040	9230	9230	9230	9230	0
180	20240228	162800	228232040	9230	9230	9230	9230	0
181	20240228	162700	228232040	9230	9230	9230	9230	0
182	20240228	162600	228232040	9230	9230	9230	9230	1291
183	20240228	162500	228232040	9230	9230	9230	9230	0
184	20240228	162400	228232040	9230	9230	9230	9230	0
185	20240228	162300	228232040	9230	9230	9230	9230	0
186	20240228	162200	228232040	9230	9230	9230	9230	0
187	20240228	162100	228232040	9230	9230	9230	9230	0
188	20240228	162000	228232040	9230	9230	9230	9230	0
189	20240228	161900	228232040	9230	9230	9230	9230	0
190	20240228	161800	228232040	9230	9230	9230	9230	0
191	20240228	161700	228232040	9230	9230	9230	9230	0
192	20240228	161600	228232040	9230	9230	9230	9230	0
193	20240228	161500	228232040	9230	9230	9230	9230	0
194	20240228	161400	228232040	9230	9230	9230	9230	0
195	20240228	161300	228232040	9230	9230	9230	9230	0
196	20240228	161200	228232040	9230	9230	9230	9230	0
197	20240228	161100	228232040	9230	9230	9230	9230	0
198	20240228	161000	228232040	9230	9230	9230	9230	0
199	20240228	160900	228232040	9230	9230	9230	9230	0
200	20240228	160800	228232040	9230	9230	9230	9230	0
201	20240228	160700	228232040	9230	9230	9230	9230	0
202	20240228	160600	228232040	9230	9230	9230	9230	0
203	20240228	160500	228232040	9230	9230	9230	9230	0
204	20240228	160400	228232040	9230	9230	9230	9230	0
205	20240228	160300	228232040	9230	9230	9230	9230	0
206	20240228	160200	228232040	9230	9230	9230	9230	0
207	20240228	160100	228232040	9230	9230	9230	9230	0
208	20240228	160000	228232040	9230	9230	9230	9230	0
209	20240228	155900	228232040	9230	9230	9230	9230	0
210	20240228	155800	228232040	9230	9230	9230	9230	0
211	20240228	155700	228232040	9230	9230	9230	9230	0
212	20240228	155600	228232040	9230	9230	9230	9230	1291
213	20240228	155500	228232040	9230	9230	9230	9230	0
214	20240228	155400	228232040	9230	9230	9230	9230	0
215	20240228	155300	228232040	9230	9230	9230	9230	0
216	20240228	155200	228232040	9230	9230	9230	9230	0
217	20240228	155100	228232040	9230	9230	9230	9230	0
218	20240228	155000	228232040	9230	9230	9230	9230	0
219	20240228	154900	228232040	9230	9230	9230	9230	0
220	20240228	154800	228232040	9230	9230	9230	9230	0
221	20240228	154700	228232040	9230	9230	9230	9230	0
222	20240228	154600	228232040	9230	9230	9230	9230	0
223	20240228	154500	228232040	9230	9230	9230	9230	0
224	20240228	154400	228232040	9230	9230	9230	9230	0
225	20240228	154300	228232040	9230	9230	9230	9230	0
226	20240228	154200	228232040	9230	9230	9230	9230	0
227	20240228	154100	228232040	9230	9230	9230	9230	0
228	20240228	154000	228232040	9230	9230	9230	9230	0
229	20240228	153900	228232040	9230	9230	9230	9230	0
230	20240228	153800	228232040	9230	9230	9230	9230	0
231	20240228	153700	228232040	9230	9230	9230	9230	0
232	20240228	153600	228232040	9230	9230	9230	9230	0
233	20240228	153500	228232040	9230	9230	9230	9230	0
234	20240228	153400	228232040	9230	9230	9230	9230	0
235	20240228	153300	228232040	9230	9230	9230	9230	0
236	20240228	153200	228232040	9230	9230	9230	9230	0
237	20240228	153100	228232040	9230	9230	9230	9230	0
238	20240228	153000	228232040	9230	9230	9230	9230	1291
239	20240228	152900	216316110	9190	9190	9190	9190	0
240	20240228	152800	216316110	9190	9190	9190	9190	0
241	20240228	152700	216316110	9190	9190	9190	9190	0
242	20240228	152600	216316110	9190	9190	9190	9190	0
243	20240228	152500	216316110	9190	9190	9190	9190	0
244	20240228	152400	216316110	9190	9190	9190	9190	0
245	20240228	152300	216316110	9190	9190	9190	9190	0
246	20240228	152200	216316110	9190	9190	9190	9190	0
247	20240228	152100	216316110	9190	9190	9190	9190	0
248	20240228	152000	216316110	9190	9190	9190	9190	0
249	20240228	151900	216316110	9190	9200	9200	9190	11
250	20240228	151800	216215010	9180	9180	9180	9180	0
251	20240228	151700	216215010	9180	9180	9180	9180	759
252	20240228	151600	209247390	9200	9200	9200	9200	0
253	20240228	151500	209247390	9200	9200	9200	9200	56
254	20240228	151400	208732190	9200	9200	9200	9200	0
255	20240228	151300	208732190	9200	9200	9200	9200	0
256	20240228	151200	208732190	9200	9200	9200	9200	0
257	20240228	151100	208732190	9200	9200	9200	9200	0
258	20240228	151000	208732190	9200	9180	9200	9180	248
259	20240228	150900	206455510	9180	9190	9190	9180	2
260	20240228	150800	206437140	9200	9200	9200	9200	0
261	20240228	150700	206437140	9200	9200	9200	9200	0
262	20240228	150600	206437140	9200	9200	9200	9200	12
263	20240228	150500	206326740	9200	9200	9200	9200	10
264	20240228	150400	206234740	9200	9200	9200	9200	0
265	20240228	150300	206234740	9200	9200	9200	9200	110
266	20240228	150200	205222740	9200	9200	9200	9200	0
267	20240228	150100	205222740	9200	9200	9200	9200	0
268	20240228	150000	205222740	9200	9190	9200	9190	21
269	20240228	145900	205029740	9180	9180	9180	9180	0
270	20240228	145800	205029740	9180	9180	9180	9180	1
271	20240228	145700	205020560	9170	9170	9170	9170	0
272	20240228	145600	205020560	9170	9170	9170	9170	0
273	20240228	145500	205020560	9170	9170	9170	9170	0
274	20240228	145400	205020560	9170	9170	9170	9170	35
275	20240228	145300	204699610	9170	9170	9170	9170	51
276	20240228	145200	204231940	9160	9160	9160	9160	0
277	20240228	145100	204231940	9160	9160	9160	9160	0
278	20240228	145000	204231940	9160	9160	9160	9160	0
279	20240228	144900	204231940	9160	9160	9160	9160	0
280	20240228	144800	204231940	9160	9160	9160	9160	0
281	20240228	144700	204231940	9160	9160	9160	9160	0
282	20240228	144600	204231940	9160	9160	9160	9150	3332
283	20240228	144500	173711160	9160	9160	9160	9160	0
284	20240228	144400	173711160	9160	9160	9160	9160	2
285	20240228	144300	173692840	9160	9160	9160	9160	0
286	20240228	144200	173692840	9160	9160	9160	9160	0
287	20240228	144100	173692840	9160	9160	9160	9160	105
288	20240228	144000	172731040	9160	9160	9160	9160	34
289	20240228	143900	172419600	9170	9170	9170	9170	0
290	20240228	143800	172419600	9170	9170	9170	9170	0
291	20240228	143700	172419600	9170	9170	9170	9170	0
292	20240228	143600	172419600	9170	9170	9170	9170	0
293	20240228	143500	172419600	9170	9170	9170	9170	0
294	20240228	143400	172419600	9170	9170	9170	9170	0
295	20240228	143300	172419600	9170	9170	9170	9170	0
296	20240228	143200	172419600	9170	9170	9170	9170	0
297	20240228	143100	172419600	9170	9170	9170	9170	0
298	20240228	143000	172419600	9170	9170	9170	9170	0
299	20240228	142900	172419600	9170	9170	9170	9170	0
300	20240228	142800	172419600	9170	9170	9170	9170	0
301	20240228	142700	172419600	9170	9170	9170	9170	0
302	20240228	142600	172419600	9170	9170	9170	9170	0
303	20240228	142500	172419600	9170	9170	9170	9170	0
304	20240228	142400	172419600	9170	9170	9170	9170	0
305	20240228	142300	172419600	9170	9170	9170	9170	0
306	20240228	142200	172419600	9170	9170	9170	9170	0
307	20240228	142100	172419600	9170	9170	9170	9170	0
308	20240228	142000	172419600	9170	9170	9170	9170	49
309	20240228	141900	171970270	9170	9170	9170	9170	0
310	20240228	141800	171970270	9170	9170	9170	9170	7
311	20240228	141700	171906080	9170	9170	9170	9170	0
312	20240228	141600	171906080	9170	9170	9170	9170	0
313	20240228	141500	171906080	9170	9170	9170	9170	0
314	20240228	141400	171906080	9170	9170	9170	9170	0
315	20240228	141300	171906080	9170	9170	9170	9170	1
316	20240228	141200	171896910	9150	9150	9150	9150	110
317	20240228	141100	170890410	9130	9130	9130	9130	0
318	20240228	141000	170890410	9130	9130	9130	9130	39
319	20240228	140900	170534340	9130	9130	9130	9130	0
320	20240228	140800	170534340	9130	9140	9140	9130	323
321	20240228	140700	167582930	9130	9130	9130	9130	0
322	20240228	140600	167582930	9130	9130	9130	9130	0
323	20240228	140500	167582930	9130	9130	9130	9130	0
324	20240228	140400	167582930	9130	9130	9130	9130	0
325	20240228	140300	167582930	9130	9130	9130	9130	0
326	20240228	140200	167582930	9130	9180	9180	9130	646
327	20240228	140100	161671590	9190	9190	9190	9190	0
328	20240228	140000	161671590	9190	9190	9190	9190	6
329	20240228	135900	161616450	9200	9200	9200	9200	0
330	20240228	135800	161616450	9200	9200	9200	9200	0
331	20240228	135700	161616450	9200	9200	9200	9200	0
332	20240228	135600	161616450	9200	9200	9200	9200	0
333	20240228	135500	161616450	9200	9200	9200	9200	0
334	20240228	135400	161616450	9200	9200	9200	9200	0
335	20240228	135300	161616450	9200	9200	9200	9200	0
336	20240228	135200	161616450	9200	9200	9200	9200	0
337	20240228	135100	161616450	9200	9200	9200	9200	0
338	20240228	135000	161616450	9200	9180	9200	9180	300
339	20240228	134900	158860260	9170	9170	9170	9170	1
340	20240228	134800	158851090	9180	9180	9180	9180	0
341	20240228	134700	158851090	9180	9180	9180	9180	0
342	20240228	134600	158851090	9180	9180	9180	9180	0
343	20240228	134500	158851090	9180	9180	9180	9180	0
344	20240228	134400	158851090	9180	9180	9180	9180	0
345	20240228	134300	158851090	9180	9180	9180	9180	0
346	20240228	134200	158851090	9180	9180	9180	9180	3
347	20240228	134100	158823550	9180	9180	9180	9180	0
348	20240228	134000	158823550	9180	9180	9180	9180	2
349	20240228	133900	158805190	9190	9190	9190	9190	0
350	20240228	133800	158805190	9190	9190	9190	9190	0
351	20240228	133700	158805190	9190	9190	9190	9190	0
352	20240228	133600	158805190	9190	9190	9190	9190	0
353	20240228	133500	158805190	9190	9190	9190	9190	0
354	20240228	133400	158805190	9190	9190	9190	9190	54
355	20240228	133300	158308930	9170	9170	9170	9170	20
356	20240228	133200	158125530	9170	9170	9170	9170	0
357	20240228	133100	158125530	9170	9170	9170	9170	25
358	20240228	133000	157896280	9190	9180	9190	9180	100
359	20240228	132900	156978250	9180	9190	9190	9180	14
360	20240228	132800	156849720	9190	9190	9190	9190	13
361	20240228	132700	156730250	9190	9190	9190	9190	82
362	20240228	132600	155976670	9190	9190	9190	9190	0
363	20240228	132500	155976670	9190	9190	9190	9190	0
364	20240228	132400	155976670	9190	9190	9190	9190	0
365	20240228	132300	155976670	9190	9190	9190	9190	0
366	20240228	132200	155976670	9190	9190	9200	9190	905
367	20240228	132100	147652850	9190	9190	9190	9190	81
368	20240228	132000	146908460	9180	9180	9180	9180	1
369	20240228	131900	146899280	9170	9170	9170	9170	0
370	20240228	131800	146899280	9170	9170	9170	9170	0
371	20240228	131700	146899280	9170	9170	9170	9170	0
372	20240228	131600	146899280	9170	9170	9170	9170	0
373	20240228	131500	146899280	9170	9170	9170	9170	0
374	20240228	131400	146899280	9170	9170	9170	9170	0
375	20240228	131300	146899280	9170	9170	9170	9170	0
376	20240228	131200	146899280	9170	9170	9170	9170	1
377	20240228	131100	146890110	9180	9180	9180	9180	40
378	20240228	131000	146522910	9160	9160	9160	9160	0
379	20240228	130900	146522910	9160	9160	9160	9160	7
380	20240228	130800	146458790	9140	9140	9140	9140	0
381	20240228	130700	146458790	9140	9140	9140	9140	0
382	20240228	130600	146458790	9140	9140	9140	9140	0
383	20240228	130500	146458790	9140	9140	9140	9140	0
384	20240228	130400	146458790	9140	9140	9140	9140	0
385	20240228	130300	146458790	9140	9140	9140	9140	0
386	20240228	130200	146458790	9140	9140	9140	9140	0
387	20240228	130100	146458790	9140	9140	9140	9140	0
388	20240228	130000	146458790	9140	9140	9140	9140	0
389	20240228	125900	146458790	9140	9140	9140	9140	0
390	20240228	125800	146458790	9140	9140	9140	9140	0
391	20240228	125700	146458790	9140	9160	9160	9140	9
392	20240228	125600	146376490	9180	9180	9180	9180	76
393	20240228	125500	145678810	9180	9180	9180	9180	52
394	20240228	125400	145201450	9170	9170	9170	9170	0
395	20240228	125300	145201450	9170	9170	9170	9170	0
396	20240228	125200	145201450	9170	9170	9170	9170	0
397	20240228	125100	145201450	9170	9170	9170	9170	0
398	20240228	125000	145201450	9170	9170	9170	9170	0
399	20240228	124900	145201450	9170	9170	9170	9170	0
400	20240228	124800	145201450	9170	9170	9170	9170	18
401	20240228	124700	145036390	9170	9170	9170	9170	0
402	20240228	124600	145036390	9170	9170	9170	9170	0
403	20240228	124500	145036390	9170	9170	9170	9170	1
404	20240228	124400	145027220	9140	9140	9140	9140	0
405	20240228	124300	145027220	9140	9140	9140	9140	0
406	20240228	124200	145027220	9140	9140	9140	9140	0
407	20240228	124100	145027220	9140	9150	9150	9140	200
408	20240228	124000	143199160	9150	9150	9150	9150	0
409	20240228	123900	143199160	9150	9150	9150	9150	0
410	20240228	123800	143199160	9150	9160	9160	9150	40
411	20240228	123700	142832990	9180	9180	9180	9180	17
412	20240228	123600	142676930	9180	9180	9180	9180	0
413	20240228	123500	142676930	9180	9180	9180	9180	28
414	20240228	123400	142419890	9170	9170	9170	9170	0
415	20240228	123300	142419890	9170	9170	9170	9170	0
416	20240228	123200	142419890	9170	9170	9170	9170	0
417	20240228	123100	142419890	9170	9170	9170	9170	6
418	20240228	123000	142364870	9180	9180	9180	9180	0
419	20240228	122900	142364870	9180	9180	9180	9180	0
420	20240228	122800	142364870	9180	9180	9180	9180	0
421	20240228	122700	142364870	9180	9170	9180	9170	20
422	20240228	122600	142181290	9170	9160	9170	9160	20
423	20240228	122500	141997930	9150	9150	9150	9150	0
424	20240228	122400	141997930	9150	9150	9150	9150	0
425	20240228	122300	141997930	9150	9150	9150	9150	0
426	20240228	122200	141997930	9150	9150	9150	9150	0
427	20240228	122100	141997930	9150	9150	9150	9150	0
428	20240228	122000	141997930	9150	9150	9150	9150	0
429	20240228	121900	141997930	9150	9160	9160	9150	2
430	20240228	121800	141979620	9150	9150	9150	9150	30
431	20240228	121700	141705120	9150	9150	9150	9150	0
432	20240228	121600	141705120	9150	9150	9150	9150	0
433	20240228	121500	141705120	9150	9150	9150	9150	0
434	20240228	121400	141705120	9150	9150	9150	9150	0
435	20240228	121300	141705120	9150	9150	9150	9150	0
436	20240228	121200	141705120	9150	9150	9150	9150	0
437	20240228	121100	141705120	9150	9150	9150	9150	50
438	20240228	121000	141247620	9150	9150	9150	9150	300
439	20240228	120900	138502620	9140	9140	9140	9140	10
440	20240228	120800	138411220	9140	9140	9140	9140	0
441	20240228	120700	138411220	9140	9140	9140	9140	0
442	20240228	120600	138411220	9140	9140	9140	9140	0
443	20240228	120500	138411220	9140	9140	9140	9140	0
444	20240228	120400	138411220	9140	9140	9140	9140	0
445	20240228	120300	138411220	9140	9140	9140	9140	0
446	20240228	120200	138411220	9140	9140	9140	9140	17
447	20240228	120100	138255840	9140	9140	9140	9140	0
448	20240228	120000	138255840	9140	9140	9140	9140	700
449	20240228	115900	131857840	9130	9130	9130	9130	0
450	20240228	115800	131857840	9130	9130	9130	9130	0
451	20240228	115700	131857840	9130	9130	9130	9130	0
452	20240228	115600	131857840	9130	9130	9130	9130	0
453	20240228	115500	131857840	9130	9130	9130	9130	1
454	20240228	115400	131848710	9140	9140	9140	9140	0
455	20240228	115300	131848710	9140	9140	9140	9140	0
456	20240228	115200	131848710	9140	9140	9140	9140	0
457	20240228	115100	131848710	9140	9140	9140	9140	1
458	20240228	115000	131839570	9140	9140	9140	9140	0
459	20240228	114900	131839570	9140	9140	9140	9140	0
460	20240228	114800	131839570	9140	9140	9140	9140	0
461	20240228	114700	131839570	9140	9140	9140	9140	0
462	20240228	114600	131839570	9140	9140	9140	9140	0
463	20240228	114500	131839570	9140	9140	9140	9140	0
464	20240228	114400	131839570	9140	9140	9140	9140	0
465	20240228	114300	131839570	9140	9140	9140	9140	0
466	20240228	114200	131839570	9140	9140	9140	9140	0
467	20240228	114100	131839570	9140	9140	9140	9140	0
468	20240228	114000	131839570	9140	9140	9140	9140	0
469	20240228	113900	131839570	9140	9140	9140	9140	0
470	20240228	113800	131839570	9140	9140	9140	9140	0
471	20240228	113700	131839570	9140	9140	9140	9140	0
472	20240228	113600	131839570	9140	9140	9140	9140	0
473	20240228	113500	131839570	9140	9140	9140	9140	0
474	20240228	113400	131839570	9140	9140	9140	9140	0
475	20240228	113300	131839570	9140	9140	9140	9140	0
476	20240228	113200	131839570	9140	9140	9140	9140	0
477	20240228	113100	131839570	9140	9140	9140	9140	0
478	20240228	113000	131839570	9140	9140	9140	9140	0
479	20240228	112900	131839570	9140	9130	9140	9130	500
480	20240228	112800	127269610	9120	9120	9120	9120	0
481	20240228	112700	127269610	9120	9120	9120	9120	0
482	20240228	112600	127269610	9120	9120	9120	9120	0
483	20240228	112500	127269610	9120	9120	9120	9120	0
484	20240228	112400	127269610	9120	9120	9120	9120	0
485	20240228	112300	127269610	9120	9120	9120	9120	0
486	20240228	112200	127269610	9120	9120	9120	9120	1
487	20240228	112100	127260490	9120	9120	9120	9120	10
488	20240228	112000	127169290	9120	9120	9120	9120	0
489	20240228	111900	127169290	9120	9120	9120	9120	590
490	20240228	111800	121788490	9140	9130	9140	9120	130
491	20240228	111700	120601410	9140	9140	9140	9140	0
492	20240228	111600	120601410	9140	9140	9140	9140	1
493	20240228	111500	120592270	9140	9140	9140	9140	0
494	20240228	111400	120592270	9140	9140	9140	9140	0
495	20240228	111300	120592270	9140	9140	9140	9140	0
496	20240228	111200	120592270	9140	9140	9140	9140	0
497	20240228	111100	120592270	9140	9140	9140	9140	0
498	20240228	111000	120592270	9140	9140	9140	9140	0
499	20240228	110900	120592270	9140	9140	9140	9140	1
500	20240228	110800	120583130	9120	9120	9120	9120	0
501	20240228	110700	120583130	9120	9120	9120	9120	0
502	20240228	110600	120583130	9120	9120	9120	9120	0
503	20240228	110500	120583130	9120	9120	9120	9120	0
504	20240228	110400	120583130	9120	9120	9120	9120	0
505	20240228	110300	120583130	9120	9120	9120	9120	0
506	20240228	110200	120583130	9120	9120	9120	9120	0
507	20240228	110100	120583130	9120	9130	9130	9120	47
508	20240228	110000	120154250	9120	9120	9120	9120	0
509	20240228	105900	120154250	9120	9120	9120	9120	0
510	20240228	105800	120154250	9120	9120	9120	9120	0
511	20240228	105700	120154250	9120	9120	9120	9120	0
512	20240228	105600	120154250	9120	9120	9120	9120	0
513	20240228	105500	120154250	9120	9150	9150	9120	3083
514	20240228	105400	92031370	9160	9160	9160	9160	3
515	20240228	105300	92003890	9160	9160	9160	9160	0
516	20240228	105200	92003890	9160	9150	9160	9150	165
517	20240228	105100	90493240	9150	9150	9150	9150	0
518	20240228	105000	90493240	9150	9150	9150	9150	25
519	20240228	104900	90264490	9160	9160	9160	9160	0
520	20240228	104800	90264490	9160	9160	9160	9160	0
521	20240228	104700	90264490	9160	9160	9160	9160	0
522	20240228	104600	90264490	9160	9160	9160	9160	0
523	20240228	104500	90264490	9160	9160	9160	9160	44
524	20240228	104400	89861450	9160	9160	9160	9160	26
525	20240228	104300	89623290	9160	9160	9160	9160	0
526	20240228	104200	89623290	9160	9160	9160	9160	5
527	20240228	104100	89577490	9160	9160	9160	9160	3
528	20240228	104000	89550010	9160	9160	9160	9160	3
529	20240228	103900	89522530	9160	9160	9160	9160	0
530	20240228	103800	89522530	9160	9160	9160	9160	0
531	20240228	103700	89522530	9160	9160	9160	9160	0
532	20240228	103600	89522530	9160	9160	9160	9160	0
533	20240228	103500	89522530	9160	9160	9160	9160	0
534	20240228	103400	89522530	9160	9160	9160	9160	15
535	20240228	103300	89385130	9160	9160	9160	9160	0
536	20240228	103200	89385130	9160	9160	9160	9160	35
537	20240228	103100	89064530	9160	9160	9160	9160	0
538	20240228	103000	89064530	9160	9160	9160	9160	0
539	20240228	102900	89064530	9160	9160	9160	9160	10
540	20240228	102800	88972930	9160	9160	9160	9160	0
541	20240228	102700	88972930	9160	9160	9160	9160	0
542	20240228	102600	88972930	9160	9160	9160	9160	0
543	20240228	102500	88972930	9160	9160	9160	9160	0
544	20240228	102400	88972930	9160	9160	9160	9160	0
545	20240228	102300	88972930	9160	9160	9160	9160	5
546	20240228	102200	88927130	9160	9160	9160	9160	1
547	20240228	102100	88917970	9160	9160	9160	9160	9
548	20240228	102000	88835530	9160	9160	9160	9160	0
549	20240228	101900	88835530	9160	9160	9160	9160	12
550	20240228	101800	88725610	9160	9150	9160	9120	243
551	20240228	101700	86508070	9160	9160	9160	9160	0
552	20240228	101600	86508070	9160	9160	9160	9160	11
553	20240228	101500	86407310	9150	9150	9150	9150	0
554	20240228	101400	86407310	9150	9150	9150	9150	0
555	20240228	101300	86407310	9150	9150	9150	9150	0
556	20240228	101200	86407310	9150	9150	9150	9150	0
557	20240228	101100	86407310	9150	9140	9150	9140	55
558	20240228	101000	85904220	9140	9140	9140	9140	5
559	20240228	100900	85858520	9140	9140	9140	9140	0
560	20240228	100800	85858520	9140	9140	9140	9140	1
561	20240228	100700	85849380	9140	9140	9140	9140	0
562	20240228	100600	85849380	9140	9140	9140	9140	99
563	20240228	100500	84944520	9140	9130	9140	9130	122
564	20240228	100400	83829920	9130	9130	9130	9130	25
565	20240228	100300	83601670	9130	9130	9130	9130	1
566	20240228	100200	83592540	9130	9130	9130	9130	0
567	20240228	100100	83592540	9130	9160	9180	9130	101
568	20240228	100000	82666090	9180	9180	9180	9180	0
569	20240228	095900	82666090	9180	9180	9180	9180	110
570	20240228	095800	81656290	9170	9170	9170	9130	87
571	20240228	095700	80859410	9180	9140	9180	9140	306
572	20240228	095600	78058300	9130	9110	9130	9110	96
573	20240228	095500	77182690	9100	9100	9110	9100	36
574	20240228	095400	76855050	9100	9090	9100	9090	236
575	20240228	095300	74707810	9080	9080	9080	9080	1
576	20240228	095200	74698730	9080	9080	9080	9080	0
577	20240228	095100	74698730	9080	9080	9080	9080	3
578	20240228	095000	74671490	9080	9070	9080	9070	430
579	20240228	094900	70771110	9060	9050	9060	9050	32
580	20240228	094800	70481200	9050	9050	9050	9050	0
581	20240228	094700	70481200	9050	9050	9050	9050	1
582	20240228	094600	70472150	9050	9050	9050	9050	561
583	20240228	094500	65395100	9050	9050	9050	9050	300
584	20240228	094400	62680100	9050	9050	9050	9050	0
585	20240228	094300	62680100	9050	9050	9050	9050	0
586	20240228	094200	62680100	9050	9050	9050	9050	0
587	20240228	094100	62680100	9050	9050	9050	9050	47
588	20240228	094000	62254750	9050	9040	9050	9040	7
589	20240228	093900	62191450	9040	9040	9040	9040	0
590	20240228	093800	62191450	9040	9040	9040	9040	0
591	20240228	093700	62191450	9040	9040	9040	9040	1
592	20240228	093600	62182410	9040	9040	9040	9040	1
593	20240228	093500	62173370	9040	9040	9040	9040	61
594	20240228	093400	61621930	9040	9040	9040	9040	1
595	20240228	093300	61612890	9040	9040	9040	9040	1
596	20240228	093200	61603850	9050	9020	9050	9020	631
597	20240228	093100	55905560	9030	9030	9030	9030	1
598	20240228	093000	55896530	9040	9030	9040	9030	662
599	20240228	092900	49916060	9020	9020	9020	9020	645
600	20240228	092800	44098160	9010	9010	9010	9010	2166
601	20240228	092700	24582500	9010	9010	9010	9010	0
602	20240228	092600	24582500	9010	9010	9010	9010	0
603	20240228	092500	24582500	9010	9010	9010	9010	0
604	20240228	092400	24582500	9010	9010	9010	9010	0
605	20240228	092300	24582500	9010	9010	9010	9010	3
606	20240228	092200	24555470	9010	9010	9010	9010	10
607	20240228	092100	24465370	9010	9010	9010	9010	1
608	20240228	092000	24456360	9010	9010	9010	9010	0
609	20240228	091900	24456360	9010	9010	9010	9010	50
610	20240228	091800	24005860	9010	9000	9010	9000	10
611	20240228	091700	23915840	9000	9000	9000	9000	23
612	20240228	091600	23708840	9000	9000	9000	9000	2
613	20240228	091500	23690840	9000	9000	9000	9000	103
614	20240228	091400	22763840	8980	9000	9000	8980	868
615	20240228	091300	14960970	9000	9000	9000	9000	28
616	20240228	091200	14708970	9010	9000	9010	9000	171
617	20240228	091100	13168870	9010	9010	9010	9010	104
618	20240228	091000	12231830	9020	9040	9040	9020	32
619	20240228	090900	11942590	9030	9040	9040	9030	41
620	20240228	090800	11571970	9040	9020	9040	9020	404
621	20240228	090700	7921020	9020	9020	9020	9020	5
622	20240228	090600	7875920	9020	9020	9020	9020	2
623	20240228	090500	7857880	9020	9010	9020	9010	105
624	20240228	090400	6911780	9000	9000	9000	9000	0
625	20240228	090300	6911780	9000	8990	9000	8990	3
626	20240228	090200	6884790	8990	9000	9000	8990	38
627	20240228	090100	6543010	9000	9010	9010	9000	3
628	20240228	090000	6516000	9000	9000	9000	9000	722