KissMeData/025860/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190900	333961300	7380	7380	7380	7380	1364
3	20240228	190800	333961300	7380	7380	7380	7380	0
4	20240228	190700	333961300	7380	7380	7380	7380	0
5	20240228	190600	333961300	7380	7380	7380	7380	0
6	20240228	190500	333961300	7380	7380	7380	7380	0
7	20240228	190400	333961300	7380	7380	7380	7380	0
8	20240228	190300	333961300	7380	7380	7380	7380	0
9	20240228	190200	333961300	7380	7380	7380	7380	0
10	20240228	190100	333961300	7380	7380	7380	7380	0
11	20240228	190000	333961300	7380	7380	7380	7380	0
12	20240228	185900	333961300	7380	7380	7380	7380	0
13	20240228	185800	333961300	7380	7380	7380	7380	0
14	20240228	185700	333961300	7380	7380	7380	7380	0
15	20240228	185600	333961300	7380	7380	7380	7380	0
16	20240228	185500	333961300	7380	7380	7380	7380	0
17	20240228	185400	333961300	7380	7380	7380	7380	0
18	20240228	185300	333961300	7380	7380	7380	7380	0
19	20240228	185200	333961300	7380	7380	7380	7380	0
20	20240228	185100	333961300	7380	7380	7380	7380	0
21	20240228	185000	333961300	7380	7380	7380	7380	0
22	20240228	184900	333961300	7380	7380	7380	7380	0
23	20240228	184800	333961300	7380	7380	7380	7380	0
24	20240228	184700	333961300	7380	7380	7380	7380	0
25	20240228	184600	333961300	7380	7380	7380	7380	0
26	20240228	184500	333961300	7380	7380	7380	7380	0
27	20240228	184400	333961300	7380	7380	7380	7380	0
28	20240228	184300	333961300	7380	7380	7380	7380	0
29	20240228	184200	333961300	7380	7380	7380	7380	0
30	20240228	184100	333961300	7380	7380	7380	7380	0
31	20240228	184000	333961300	7380	7380	7380	7380	0
32	20240228	183900	333961300	7380	7380	7380	7380	1364
33	20240228	183800	333961300	7380	7380	7380	7380	0
34	20240228	183700	333961300	7380	7380	7380	7380	0
35	20240228	183600	333961300	7380	7380	7380	7380	0
36	20240228	183500	333961300	7380	7380	7380	7380	0
37	20240228	183400	333961300	7380	7380	7380	7380	0
38	20240228	183300	333961300	7380	7380	7380	7380	0
39	20240228	183200	333961300	7380	7380	7380	7380	0
40	20240228	183100	333961300	7380	7380	7380	7380	0
41	20240228	183000	333961300	7380	7380	7380	7380	0
42	20240228	182900	333961300	7380	7380	7380	7380	0
43	20240228	182800	333961300	7380	7380	7380	7380	0
44	20240228	182700	333961300	7380	7380	7380	7380	0
45	20240228	182600	333961300	7380	7380	7380	7380	0
46	20240228	182500	333961300	7380	7380	7380	7380	0
47	20240228	182400	333961300	7380	7380	7380	7380	0
48	20240228	182300	333961300	7380	7380	7380	7380	0
49	20240228	182200	333961300	7380	7380	7380	7380	0
50	20240228	182100	333961300	7380	7380	7380	7380	0
51	20240228	182000	333961300	7380	7380	7380	7380	0
52	20240228	181900	333961300	7380	7380	7380	7380	0
53	20240228	181800	333961300	7380	7380	7380	7380	0
54	20240228	181700	333961300	7380	7380	7380	7380	0
55	20240228	181600	333961300	7380	7380	7380	7380	0
56	20240228	181500	333961300	7380	7380	7380	7380	0
57	20240228	181400	333961300	7380	7380	7380	7380	0
58	20240228	181300	333961300	7380	7380	7380	7380	0
59	20240228	181200	333961300	7380	7380	7380	7380	0
60	20240228	181100	333961300	7380	7380	7380	7380	0
61	20240228	181000	333961300	7380	7380	7380	7380	0
62	20240228	180900	333961300	7380	7380	7380	7380	1364
63	20240228	180800	333961300	7380	7380	7380	7380	0
64	20240228	180700	333961300	7380	7380	7380	7380	0
65	20240228	180600	333961300	7380	7380	7380	7380	0
66	20240228	180500	333961300	7380	7380	7380	7380	0
67	20240228	180400	333961300	7380	7380	7380	7380	0
68	20240228	180300	333961300	7380	7380	7380	7380	0
69	20240228	180200	333961300	7380	7380	7380	7380	0
70	20240228	180100	333961300	7380	7380	7380	7380	0
71	20240228	180000	333961300	7380	7380	7380	7380	0
72	20240228	175900	333961300	7380	7380	7380	7380	0
73	20240228	175800	333961300	7380	7380	7380	7380	0
74	20240228	175700	333961300	7380	7380	7380	7380	0
75	20240228	175600	333961300	7380	7380	7380	7380	0
76	20240228	175500	333961300	7380	7380	7380	7380	0
77	20240228	175400	333961300	7380	7380	7380	7380	0
78	20240228	175300	333961300	7380	7380	7380	7380	0
79	20240228	175200	333961300	7380	7380	7380	7380	0
80	20240228	175100	333961300	7380	7380	7380	7380	0
81	20240228	175000	333961300	7380	7380	7380	7380	0
82	20240228	174900	333961300	7380	7380	7380	7380	0
83	20240228	174800	333961300	7380	7380	7380	7380	0
84	20240228	174700	333961300	7380	7380	7380	7380	0
85	20240228	174600	333961300	7380	7380	7380	7380	0
86	20240228	174500	333961300	7380	7380	7380	7380	0
87	20240228	174400	333961300	7380	7380	7380	7380	0
88	20240228	174300	333961300	7380	7380	7380	7380	0
89	20240228	174200	333961300	7380	7380	7380	7380	0
90	20240228	174100	333961300	7380	7380	7380	7380	0
91	20240228	174000	333961300	7380	7380	7380	7380	0
92	20240228	173900	333961300	7380	7380	7380	7380	1364
93	20240228	173800	333961300	7380	7380	7380	7380	0
94	20240228	173700	333961300	7380	7380	7380	7380	0
95	20240228	173600	333961300	7380	7380	7380	7380	0
96	20240228	173500	333961300	7380	7380	7380	7380	0
97	20240228	173400	333961300	7380	7380	7380	7380	0
98	20240228	173300	333961300	7380	7380	7380	7380	0
99	20240228	173200	333961300	7380	7380	7380	7380	0
100	20240228	173100	333961300	7380	7380	7380	7380	0
101	20240228	173000	333961300	7380	7380	7380	7380	0
102	20240228	172900	333961300	7380	7380	7380	7380	0
103	20240228	172800	333961300	7380	7380	7380	7380	0
104	20240228	172700	333961300	7380	7380	7380	7380	0
105	20240228	172600	333961300	7380	7380	7380	7380	0
106	20240228	172500	333961300	7380	7380	7380	7380	0
107	20240228	172400	333961300	7380	7380	7380	7380	0
108	20240228	172300	333961300	7380	7380	7380	7380	0
109	20240228	172200	333961300	7380	7380	7380	7380	0
110	20240228	172100	333961300	7380	7380	7380	7380	0
111	20240228	172000	333961300	7380	7380	7380	7380	0
112	20240228	171900	333961300	7380	7380	7380	7380	0
113	20240228	171800	333961300	7380	7380	7380	7380	0
114	20240228	171700	333961300	7380	7380	7380	7380	0
115	20240228	171600	333961300	7380	7380	7380	7380	0
116	20240228	171500	333961300	7380	7380	7380	7380	0
117	20240228	171400	333961300	7380	7380	7380	7380	0
118	20240228	171300	333961300	7380	7380	7380	7380	0
119	20240228	171200	333961300	7380	7380	7380	7380	0
120	20240228	171100	333961300	7380	7380	7380	7380	0
121	20240228	171000	333961300	7380	7380	7380	7380	0
122	20240228	170900	333961300	7380	7380	7380	7380	1364
123	20240228	170800	333961300	7380	7380	7380	7380	0
124	20240228	170700	333961300	7380	7380	7380	7380	0
125	20240228	170600	333961300	7380	7380	7380	7380	0
126	20240228	170500	333961300	7380	7380	7380	7380	0
127	20240228	170400	333961300	7380	7380	7380	7380	0
128	20240228	170300	333961300	7380	7380	7380	7380	0
129	20240228	170200	333961300	7380	7380	7380	7380	0
130	20240228	170100	333961300	7380	7380	7380	7380	0
131	20240228	170000	333961300	7380	7380	7380	7380	0
132	20240228	165900	333961300	7380	7380	7380	7380	0
133	20240228	165800	333961300	7380	7380	7380	7380	0
134	20240228	165700	333961300	7380	7380	7380	7380	0
135	20240228	165600	333961300	7380	7380	7380	7380	0
136	20240228	165500	333961300	7380	7380	7380	7380	0
137	20240228	165400	333961300	7380	7380	7380	7380	0
138	20240228	165300	333961300	7380	7380	7380	7380	0
139	20240228	165200	333961300	7380	7380	7380	7380	0
140	20240228	165100	333961300	7380	7380	7380	7380	0
141	20240228	165000	333961300	7380	7380	7380	7380	0
142	20240228	164900	333961300	7380	7380	7380	7380	0
143	20240228	164800	333961300	7380	7380	7380	7380	0
144	20240228	164700	333961300	7380	7380	7380	7380	0
145	20240228	164600	333961300	7380	7380	7380	7380	0
146	20240228	164500	333961300	7380	7380	7380	7380	0
147	20240228	164400	333961300	7380	7380	7380	7380	0
148	20240228	164300	333961300	7380	7380	7380	7380	0
149	20240228	164200	333961300	7380	7380	7380	7380	0
150	20240228	164100	333961300	7380	7380	7380	7380	0
151	20240228	164000	333961300	7380	7380	7380	7380	0
152	20240228	163900	333961300	7380	7380	7380	7380	1364
153	20240228	163800	333961300	7380	7380	7380	7380	0
154	20240228	163700	333961300	7380	7380	7380	7380	0
155	20240228	163600	333961300	7380	7380	7380	7380	0
156	20240228	163500	333961300	7380	7380	7380	7380	0
157	20240228	163400	333961300	7380	7380	7380	7380	0
158	20240228	163300	333961300	7380	7380	7380	7380	0
159	20240228	163200	333961300	7380	7380	7380	7380	0
160	20240228	163100	333961300	7380	7380	7380	7380	0
161	20240228	163000	333961300	7380	7380	7380	7380	0
162	20240228	162900	333961300	7380	7380	7380	7380	0
163	20240228	162800	333961300	7380	7380	7380	7380	0
164	20240228	162700	333961300	7380	7380	7380	7380	0
165	20240228	162600	333961300	7380	7380	7380	7380	0
166	20240228	162500	333961300	7380	7380	7380	7380	0
167	20240228	162400	333961300	7380	7380	7380	7380	0
168	20240228	162300	333961300	7380	7380	7380	7380	0
169	20240228	162200	333961300	7380	7380	7380	7380	0
170	20240228	162100	333961300	7380	7380	7380	7380	0
171	20240228	162000	333961300	7380	7380	7380	7380	0
172	20240228	161900	333961300	7380	7380	7380	7380	0
173	20240228	161800	333961300	7380	7380	7380	7380	0
174	20240228	161700	333961300	7380	7380	7380	7380	0
175	20240228	161600	333961300	7380	7380	7380	7380	0
176	20240228	161500	333961300	7380	7380	7380	7380	0
177	20240228	161400	333961300	7380	7380	7380	7380	0
178	20240228	161300	333961300	7380	7380	7380	7380	0
179	20240228	161200	333961300	7380	7380	7380	7380	0
180	20240228	161100	333961300	7380	7380	7380	7380	0
181	20240228	161000	333961300	7380	7380	7380	7380	0
182	20240228	160900	333961300	7380	7380	7380	7380	1364
183	20240228	160800	333961300	7380	7380	7380	7380	0
184	20240228	160700	333961300	7380	7380	7380	7380	0
185	20240228	160600	333961300	7380	7380	7380	7380	0
186	20240228	160500	333961300	7380	7380	7380	7380	0
187	20240228	160400	333961300	7380	7380	7380	7380	0
188	20240228	160300	333961300	7380	7380	7380	7380	0
189	20240228	160200	333961300	7380	7380	7380	7380	0
190	20240228	160100	333961300	7380	7380	7380	7380	0
191	20240228	160000	333961300	7380	7380	7380	7380	0
192	20240228	155900	333961300	7380	7380	7380	7380	0
193	20240228	155800	333961300	7380	7380	7380	7380	0
194	20240228	155700	333961300	7380	7380	7380	7380	0
195	20240228	155600	333961300	7380	7380	7380	7380	0
196	20240228	155500	333961300	7380	7380	7380	7380	0
197	20240228	155400	333961300	7380	7380	7380	7380	0
198	20240228	155300	333961300	7380	7380	7380	7380	0
199	20240228	155200	333961300	7380	7380	7380	7380	0
200	20240228	155100	333961300	7380	7380	7380	7380	0
201	20240228	155000	333961300	7380	7380	7380	7380	0
202	20240228	154900	333961300	7380	7380	7380	7380	0
203	20240228	154800	333961300	7380	7380	7380	7380	0
204	20240228	154700	333961300	7380	7380	7380	7380	0
205	20240228	154600	333961300	7380	7380	7380	7380	0
206	20240228	154500	333961300	7380	7380	7380	7380	0
207	20240228	154400	333961300	7380	7380	7380	7380	0
208	20240228	154300	333961300	7380	7380	7380	7380	0
209	20240228	154200	333961300	7380	7380	7380	7380	0
210	20240228	154100	333961300	7380	7380	7380	7380	0
211	20240228	154000	333961300	7380	7380	7380	7380	0
212	20240228	153900	333961300	7380	7380	7380	7380	1364
213	20240228	153800	333961300	7380	7380	7380	7380	0
214	20240228	153700	333961300	7380	7380	7380	7380	0
215	20240228	153600	333961300	7380	7380	7380	7380	0
216	20240228	153500	333961300	7380	7380	7380	7380	0
217	20240228	153400	333961300	7380	7380	7380	7380	0
218	20240228	153300	333961300	7380	7380	7380	7380	0
219	20240228	153200	333961300	7380	7380	7380	7380	0
220	20240228	153100	333961300	7380	7380	7380	7380	0
221	20240228	153000	333961300	7380	7380	7380	7380	1364
222	20240228	152900	323894980	7380	7380	7380	7380	0
223	20240228	152800	323894980	7380	7380	7380	7380	0
224	20240228	152700	323894980	7380	7380	7380	7380	0
225	20240228	152600	323894980	7380	7380	7380	7380	0
226	20240228	152500	323894980	7380	7380	7380	7380	0
227	20240228	152400	323894980	7380	7380	7380	7380	0
228	20240228	152300	323894980	7380	7380	7380	7380	0
229	20240228	152200	323894980	7380	7380	7380	7380	0
230	20240228	152100	323894980	7380	7380	7380	7380	0
231	20240228	152000	323894980	7380	7380	7380	7380	0
232	20240228	151900	323894980	7380	7380	7390	7380	177
233	20240228	151800	322588490	7390	7380	7390	7380	101
234	20240228	151700	321842870	7380	7380	7380	7380	24
235	20240228	151600	321665750	7390	7380	7390	7380	64
236	20240228	151500	321192890	7380	7380	7380	7380	138
237	20240228	151400	320174450	7380	7390	7390	7380	300
238	20240228	151300	317960430	7380	7380	7380	7380	60
239	20240228	151200	317517630	7380	7380	7380	7380	89
240	20240228	151100	316860810	7380	7380	7380	7380	9
241	20240228	151000	316794390	7390	7380	7390	7380	130
242	20240228	150900	315833990	7380	7380	7380	7380	0
243	20240228	150800	315833990	7380	7380	7380	7380	0
244	20240228	150700	315833990	7380	7380	7380	7380	431
245	20240228	150600	312653210	7380	7390	7390	7380	6
246	20240228	150500	312608910	7390	7390	7390	7390	1
247	20240228	150400	312601520	7390	7390	7390	7390	40
248	20240228	150300	312305920	7380	7380	7380	7380	20
249	20240228	150200	312158320	7380	7380	7380	7380	86
250	20240228	150100	311523640	7380	7380	7380	7380	5
251	20240228	150000	311486740	7370	7370	7380	7370	389
252	20240228	145900	308618860	7380	7380	7380	7380	5
253	20240228	145800	308581960	7380	7380	7380	7380	0
254	20240228	145700	308581960	7380	7380	7380	7380	100
255	20240228	145600	307843960	7390	7390	7390	7390	0
256	20240228	145500	307843960	7390	7380	7390	7380	300
257	20240228	145400	305627440	7370	7370	7370	7370	0
258	20240228	145300	305627440	7370	7370	7370	7370	0
259	20240228	145200	305627440	7370	7370	7370	7370	1555
260	20240228	145100	294167090	7370	7380	7380	7370	15
261	20240228	145000	294056490	7380	7370	7380	7370	105
262	20240228	144900	293282590	7380	7380	7380	7380	10
263	20240228	144800	293208790	7370	7370	7370	7370	0
264	20240228	144700	293208790	7370	7370	7370	7370	0
265	20240228	144600	293208790	7370	7370	7370	7370	100
266	20240228	144500	292471790	7380	7380	7380	7380	0
267	20240228	144400	292471790	7380	7380	7380	7380	1201
268	20240228	144300	283608410	7370	7380	7380	7370	535
269	20240228	144200	279660440	7380	7380	7380	7370	3381
270	20240228	144100	254711660	7390	7390	7390	7390	65
271	20240228	144000	254231310	7390	7390	7390	7390	210
272	20240228	143900	252679410	7380	7380	7380	7380	29
273	20240228	143800	252465390	7390	7390	7390	7390	0
274	20240228	143700	252465390	7390	7390	7390	7390	0
275	20240228	143600	252465390	7390	7390	7390	7390	405
276	20240228	143500	249472440	7390	7390	7390	7390	405
277	20240228	143400	246479490	7390	7390	7390	7390	5
278	20240228	143300	246442540	7390	7400	7400	7390	32
279	20240228	143200	246205860	7400	7400	7400	7400	0
280	20240228	143100	246205860	7400	7390	7400	7390	1370
281	20240228	143000	236067900	7400	7400	7400	7400	10
282	20240228	142900	235993900	7400	7400	7400	7400	8
283	20240228	142800	235934700	7390	7390	7390	7390	0
284	20240228	142700	235934700	7390	7400	7400	7390	219
285	20240228	142600	234314190	7400	7400	7400	7400	19
286	20240228	142500	234173590	7390	7390	7390	7390	167
287	20240228	142400	232939460	7390	7390	7390	7390	0
288	20240228	142300	232939460	7390	7390	7390	7390	0
289	20240228	142200	232939460	7390	7390	7390	7390	10
290	20240228	142100	232865560	7390	7390	7390	7390	3
291	20240228	142000	232843390	7380	7380	7380	7380	10
292	20240228	141900	232769590	7380	7380	7380	7380	0
293	20240228	141800	232769590	7380	7380	7380	7380	0
294	20240228	141700	232769590	7380	7380	7380	7380	289
295	20240228	141600	230636770	7380	7390	7390	7380	101
296	20240228	141500	229891380	7390	7390	7390	7390	25
297	20240228	141400	229706630	7390	7390	7390	7390	1
298	20240228	141300	229699240	7390	7390	7390	7390	50
299	20240228	141200	229329740	7390	7390	7390	7390	0
300	20240228	141100	229329740	7390	7390	7390	7390	0
301	20240228	141000	229329740	7390	7390	7390	7390	777
302	20240228	140900	223587710	7400	7400	7400	7400	0
303	20240228	140800	223587710	7400	7400	7400	7400	26
304	20240228	140700	223395310	7400	7400	7400	7400	0
305	20240228	140600	223395310	7400	7400	7400	7400	675
306	20240228	140500	218400310	7400	7400	7400	7400	0
307	20240228	140400	218400310	7400	7380	7400	7380	88
308	20240228	140300	217750140	7380	7380	7380	7380	0
309	20240228	140200	217750140	7380	7380	7380	7380	60
310	20240228	140100	217307340	7390	7390	7390	7390	0
311	20240228	140000	217307340	7390	7390	7390	7390	3
312	20240228	135900	217285170	7390	7390	7390	7390	14
313	20240228	135800	217181710	7380	7380	7380	7380	14
314	20240228	135700	217078390	7400	7400	7400	7400	0
315	20240228	135600	217078390	7400	7400	7400	7400	4
316	20240228	135500	217048790	7390	7390	7390	7390	90
317	20240228	135400	216383690	7390	7390	7390	7390	0
318	20240228	135300	216383690	7390	7390	7390	7390	0
319	20240228	135200	216383690	7390	7390	7390	7390	695
320	20240228	135100	211247640	7390	7390	7390	7390	0
321	20240228	135000	211247640	7390	7390	7390	7390	0
322	20240228	134900	211247640	7390	7390	7390	7390	0
323	20240228	134800	211247640	7390	7390	7390	7390	0
324	20240228	134700	211247640	7390	7390	7390	7390	0
325	20240228	134600	211247640	7390	7390	7390	7390	0
326	20240228	134500	211247640	7390	7390	7390	7390	30
327	20240228	134400	211025940	7400	7400	7400	7400	0
328	20240228	134300	211025940	7400	7400	7400	7400	0
329	20240228	134200	211025940	7400	7400	7400	7400	0
330	20240228	134100	211025940	7400	7400	7400	7400	60
331	20240228	134000	210581940	7390	7390	7390	7390	0
332	20240228	133900	210581940	7390	7390	7390	7390	0
333	20240228	133800	210581940	7390	7390	7390	7390	0
334	20240228	133700	210581940	7390	7390	7390	7390	0
335	20240228	133600	210581940	7390	7390	7390	7390	0
336	20240228	133500	210581940	7390	7390	7390	7390	0
337	20240228	133400	210581940	7390	7390	7390	7390	300
338	20240228	133300	208364940	7390	7390	7390	7390	0
339	20240228	133200	208364940	7390	7390	7390	7390	0
340	20240228	133100	208364940	7390	7390	7390	7390	0
341	20240228	133000	208364940	7390	7390	7390	7390	314
342	20240228	132900	206044480	7390	7390	7390	7380	560
343	20240228	132800	201906490	7390	7390	7390	7390	0
344	20240228	132700	201906490	7390	7390	7390	7390	10
345	20240228	132600	201832590	7390	7390	7390	7390	2
346	20240228	132500	201817810	7390	7390	7390	7390	0
347	20240228	132400	201817810	7390	7390	7390	7390	2
348	20240228	132300	201803030	7390	7390	7390	7390	50
349	20240228	132200	201433530	7390	7390	7390	7390	4
350	20240228	132100	201403970	7380	7380	7380	7380	0
351	20240228	132000	201403970	7380	7380	7380	7380	19
352	20240228	131900	201263750	7380	7390	7390	7380	35
353	20240228	131800	201005400	7390	7390	7390	7390	0
354	20240228	131700	201005400	7390	7390	7390	7390	5
355	20240228	131600	200968450	7390	7390	7390	7390	0
356	20240228	131500	200968450	7390	7390	7390	7390	13
357	20240228	131400	200872380	7390	7390	7390	7390	0
358	20240228	131300	200872380	7390	7390	7390	7390	200
359	20240228	131200	199394380	7390	7390	7390	7390	0
360	20240228	131100	199394380	7390	7390	7390	7390	1
361	20240228	131000	199386990	7390	7390	7390	7390	0
362	20240228	130900	199386990	7390	7390	7390	7390	0
363	20240228	130800	199386990	7390	7390	7390	7390	51
364	20240228	130700	199010100	7390	7390	7390	7390	671
365	20240228	130600	194051410	7390	7390	7390	7390	34
366	20240228	130500	193800150	7390	7390	7390	7390	2
367	20240228	130400	193785370	7390	7390	7390	7390	0
368	20240228	130300	193785370	7390	7390	7390	7390	0
369	20240228	130200	193785370	7390	7390	7390	7390	102
370	20240228	130100	193031590	7390	7390	7390	7390	44
371	20240228	130000	192706430	7390	7390	7390	7390	410
372	20240228	125900	189676530	7390	7390	7390	7390	0
373	20240228	125800	189676530	7390	7390	7390	7390	0
374	20240228	125700	189676530	7390	7390	7390	7390	10
375	20240228	125600	189602630	7380	7390	7390	7380	597
376	20240228	125500	185191680	7390	7390	7390	7390	0
377	20240228	125400	185191680	7390	7390	7390	7390	0
378	20240228	125300	185191680	7390	7390	7390	7390	0
379	20240228	125200	185191680	7390	7390	7390	7390	0
380	20240228	125100	185191680	7390	7390	7390	7390	204
381	20240228	125000	183684120	7390	7390	7390	7390	1
382	20240228	124900	183676730	7390	7390	7390	7390	5
383	20240228	124800	183639780	7390	7390	7390	7390	150
384	20240228	124700	182531280	7400	7400	7400	7400	0
385	20240228	124600	182531280	7400	7400	7400	7400	0
386	20240228	124500	182531280	7400	7400	7400	7400	7
387	20240228	124400	182479480	7390	7390	7390	7390	0
388	20240228	124300	182479480	7390	7390	7390	7390	1189
389	20240228	124200	173692770	7390	7390	7390	7390	0
390	20240228	124100	173692770	7390	7390	7390	7390	30
391	20240228	124000	173471070	7380	7390	7390	7380	178
392	20240228	123900	172156650	7390	7380	7390	7380	101
393	20240228	123800	171411260	7380	7380	7380	7380	4
394	20240228	123700	171381740	7390	7390	7390	7390	0
395	20240228	123600	171381740	7390	7390	7390	7390	0
396	20240228	123500	171381740	7390	7390	7390	7390	0
397	20240228	123400	171381740	7390	7390	7390	7390	1
398	20240228	123300	171374350	7390	7390	7390	7390	0
399	20240228	123200	171374350	7390	7390	7390	7390	180
400	20240228	123100	170044150	7390	7390	7390	7390	0
401	20240228	123000	170044150	7390	7390	7390	7390	0
402	20240228	122900	170044150	7390	7390	7390	7390	0
403	20240228	122800	170044150	7390	7390	7390	7390	0
404	20240228	122700	170044150	7390	7380	7390	7380	433
405	20240228	122600	166848580	7380	7380	7380	7380	0
406	20240228	122500	166848580	7380	7380	7380	7380	25
407	20240228	122400	166664080	7390	7390	7390	7390	0
408	20240228	122300	166664080	7390	7390	7390	7390	1
409	20240228	122200	166656690	7380	7380	7380	7380	0
410	20240228	122100	166656690	7380	7380	7380	7380	1500
411	20240228	122000	155586690	7380	7380	7380	7380	0
412	20240228	121900	155586690	7380	7380	7380	7380	0
413	20240228	121800	155586690	7380	7380	7380	7380	5
414	20240228	121700	155549790	7380	7380	7380	7380	31
415	20240228	121600	155321010	7390	7390	7390	7390	0
416	20240228	121500	155321010	7390	7390	7390	7390	0
417	20240228	121400	155321010	7390	7390	7390	7390	36
418	20240228	121300	155054970	7390	7390	7390	7390	0
419	20240228	121200	155054970	7390	7390	7390	7390	300
420	20240228	121100	152837970	7390	7390	7390	7390	0
421	20240228	121000	152837970	7390	7390	7390	7390	14
422	20240228	120900	152734510	7400	7400	7400	7400	0
423	20240228	120800	152734510	7400	7400	7400	7400	0
424	20240228	120700	152734510	7400	7380	7400	7380	225
425	20240228	120600	151072830	7390	7390	7390	7390	75
426	20240228	120500	150518580	7390	7390	7390	7390	15
427	20240228	120400	150407730	7390	7390	7390	7390	51
428	20240228	120300	150030840	7390	7390	7390	7390	19
429	20240228	120200	149890430	7410	7410	7410	7410	0
430	20240228	120100	149890430	7410	7410	7410	7410	34
431	20240228	120000	149638490	7410	7410	7410	7410	10
432	20240228	115900	149564390	7390	7390	7390	7390	12
433	20240228	115800	149475710	7400	7400	7400	7400	5
434	20240228	115700	149438710	7410	7410	7410	7410	0
435	20240228	115600	149438710	7410	7410	7410	7410	0
436	20240228	115500	149438710	7410	7380	7410	7380	215
437	20240228	115400	147845830	7400	7400	7400	7400	668
438	20240228	115300	142902630	7400	7400	7400	7400	0
439	20240228	115200	142902630	7400	7400	7400	7400	0
440	20240228	115100	142902630	7400	7400	7400	7400	2
441	20240228	115000	142887830	7400	7400	7400	7400	69
442	20240228	114900	142377230	7380	7380	7380	7380	0
443	20240228	114800	142377230	7380	7380	7380	7380	0
444	20240228	114700	142377230	7380	7380	7380	7380	0
445	20240228	114600	142377230	7380	7380	7380	7380	0
446	20240228	114500	142377230	7380	7380	7380	7380	40
447	20240228	114400	142082030	7380	7380	7380	7380	0
448	20240228	114300	142082030	7380	7380	7380	7380	0
449	20240228	114200	142082030	7380	7380	7380	7380	257
450	20240228	114100	140185370	7390	7390	7390	7390	160
451	20240228	114000	139002970	7390	7390	7390	7390	10
452	20240228	113900	138929070	7390	7390	7390	7390	16
453	20240228	113800	138810830	7390	7390	7390	7390	32
454	20240228	113700	138574350	7390	7390	7390	7390	413
455	20240228	113600	135522280	7380	7380	7380	7380	0
456	20240228	113500	135522280	7380	7380	7380	7380	1
457	20240228	113400	135514900	7390	7390	7390	7390	0
458	20240228	113300	135514900	7390	7390	7390	7390	10
459	20240228	113200	135441000	7390	7390	7390	7390	0
460	20240228	113100	135441000	7390	7390	7390	7390	10
461	20240228	113000	135367100	7390	7390	7390	7390	0
462	20240228	112900	135367100	7390	7390	7390	7390	23
463	20240228	112800	135197130	7400	7400	7400	7400	0
464	20240228	112700	135197130	7400	7390	7400	7390	2
465	20240228	112600	135182340	7380	7380	7380	7380	30
466	20240228	112500	134960940	7380	7400	7400	7380	41
467	20240228	112400	134658160	7380	7390	7390	7380	1584
468	20240228	112300	122952570	7400	7400	7400	7400	10
469	20240228	112200	122878570	7390	7390	7390	7390	0
470	20240228	112100	122878570	7390	7390	7390	7390	1
471	20240228	112000	122871180	7390	7390	7390	7390	0
472	20240228	111900	122871180	7390	7390	7390	7390	0
473	20240228	111800	122871180	7390	7390	7390	7390	300
474	20240228	111700	120654180	7400	7400	7400	7400	15
475	20240228	111600	120543180	7400	7400	7400	7400	11
476	20240228	111500	120461780	7400	7400	7400	7400	1
477	20240228	111400	120454380	7400	7400	7400	7400	2
478	20240228	111300	120439580	7400	7400	7400	7400	20
479	20240228	111200	120291580	7400	7400	7400	7400	31
480	20240228	111100	120062180	7400	7400	7400	7400	6
481	20240228	111000	120017780	7400	7400	7400	7400	50
482	20240228	110900	119647780	7390	7390	7390	7390	220
483	20240228	110800	118021980	7390	7390	7390	7390	0
484	20240228	110700	118021980	7390	7390	7390	7390	0
485	20240228	110600	118021980	7390	7390	7390	7390	0
486	20240228	110500	118021980	7390	7390	7390	7390	201
487	20240228	110400	116536590	7410	7400	7410	7400	46
488	20240228	110300	116195830	7400	7410	7410	7400	25
489	20240228	110200	116010630	7410	7410	7410	7410	0
490	20240228	110100	116010630	7410	7410	7410	7410	0
491	20240228	110000	116010630	7410	7400	7410	7400	450
492	20240228	105900	112679030	7400	7400	7400	7400	135
493	20240228	105800	111680030	7390	7390	7390	7390	0
494	20240228	105700	111680030	7390	7390	7390	7390	0
495	20240228	105600	111680030	7390	7390	7390	7390	0
496	20240228	105500	111680030	7390	7390	7390	7390	1
497	20240228	105400	111672640	7390	7390	7390	7390	1
498	20240228	105300	111665250	7390	7390	7390	7390	25
499	20240228	105200	111480500	7390	7390	7390	7390	0
500	20240228	105100	111480500	7390	7390	7390	7390	0
501	20240228	105000	111480500	7390	7400	7400	7390	28
502	20240228	104900	111273360	7400	7400	7400	7400	30
503	20240228	104800	111051360	7400	7400	7400	7400	14
504	20240228	104700	110947760	7400	7400	7400	7400	0
505	20240228	104600	110947760	7400	7400	7400	7400	2
506	20240228	104500	110932960	7400	7400	7400	7400	10
507	20240228	104400	110858960	7400	7400	7400	7400	0
508	20240228	104300	110858960	7400	7400	7400	7400	0
509	20240228	104200	110858960	7400	7400	7400	7400	1
510	20240228	104100	110851560	7380	7380	7380	7380	0
511	20240228	104000	110851560	7380	7380	7380	7380	1
512	20240228	103900	110844180	7380	7380	7380	7380	1
513	20240228	103800	110836800	7370	7370	7370	7370	0
514	20240228	103700	110836800	7370	7370	7370	7370	0
515	20240228	103600	110836800	7370	7370	7370	7370	0
516	20240228	103500	110836800	7370	7370	7370	7370	0
517	20240228	103400	110836800	7370	7370	7370	7370	50
518	20240228	103300	110468300	7360	7400	7400	7360	1319
519	20240228	103200	100717910	7390	7390	7390	7390	973
520	20240228	103100	93527440	7390	7390	7390	7390	0
521	20240228	103000	93527440	7390	7380	7390	7370	2150
522	20240228	102900	77671310	7390	7390	7390	7390	0
523	20240228	102800	77671310	7390	7390	7390	7390	0
524	20240228	102700	77671310	7390	7390	7390	7390	0
525	20240228	102600	77671310	7390	7390	7390	7390	195
526	20240228	102500	76230260	7390	7390	7390	7390	319
527	20240228	102400	73872850	7390	7380	7390	7380	17
528	20240228	102300	73747230	7390	7380	7390	7380	350
529	20240228	102200	71161730	7380	7380	7380	7380	0
530	20240228	102100	71161730	7380	7380	7380	7380	0
531	20240228	102000	71161730	7380	7380	7380	7380	18
532	20240228	101900	71028890	7380	7380	7380	7380	19
533	20240228	101800	70888670	7380	7380	7380	7380	1
534	20240228	101700	70881290	7370	7370	7370	7370	0
535	20240228	101600	70881290	7370	7370	7370	7370	0
536	20240228	101500	70881290	7370	7370	7370	7370	0
537	20240228	101400	70881290	7370	7370	7370	7370	100
538	20240228	101300	70144290	7370	7370	7370	7370	0
539	20240228	101200	70144290	7370	7370	7370	7370	0
540	20240228	101100	70144290	7370	7370	7370	7370	1000
541	20240228	101000	62774290	7370	7390	7390	7370	826
542	20240228	100900	56684140	7390	7390	7390	7390	0
543	20240228	100800	56684140	7390	7380	7390	7380	39
544	20240228	100700	56396170	7380	7380	7380	7380	135
545	20240228	100600	55399870	7380	7380	7380	7380	13
546	20240228	100500	55303930	7380	7380	7380	7380	50
547	20240228	100400	54934930	7380	7380	7380	7380	0
548	20240228	100300	54934930	7380	7380	7380	7380	221
549	20240228	100200	53303950	7380	7380	7380	7380	552
550	20240228	100100	49230190	7390	7390	7390	7390	2
551	20240228	100000	49215410	7390	7390	7390	7390	41
552	20240228	095900	48912420	7390	7390	7390	7390	1
553	20240228	095800	48905030	7390	7390	7390	7390	46
554	20240228	095700	48565090	7390	7390	7400	7390	180
555	20240228	095600	47234250	7380	7380	7380	7380	1
556	20240228	095500	47226870	7380	7380	7380	7380	1
557	20240228	095400	47219490	7390	7390	7390	7390	5
558	20240228	095300	47182540	7390	7390	7390	7390	76
559	20240228	095200	46620900	7390	7390	7390	7390	60
560	20240228	095100	46177500	7390	7390	7390	7390	0
561	20240228	095000	46177500	7390	7400	7400	7390	152
562	20240228	094900	45053720	7400	7400	7400	7400	80
563	20240228	094800	44461720	7400	7400	7400	7400	1
564	20240228	094700	44454320	7390	7390	7390	7390	300
565	20240228	094600	42237320	7390	7390	7390	7390	0
566	20240228	094500	42237320	7390	7390	7390	7390	0
567	20240228	094400	42237320	7390	7390	7390	7390	16
568	20240228	094300	42119080	7390	7390	7390	7390	200
569	20240228	094200	40641080	7390	7400	7400	7390	780
570	20240228	094100	34869370	7400	7400	7400	7400	0
571	20240228	094000	34869370	7400	7400	7400	7400	5
572	20240228	093900	34832370	7400	7400	7400	7400	30
573	20240228	093800	34610370	7400	7400	7400	7400	0
574	20240228	093700	34610370	7400	7400	7400	7400	5
575	20240228	093600	34573370	7390	7390	7390	7390	0
576	20240228	093500	34573370	7390	7400	7400	7390	3
577	20240228	093400	34551180	7380	7400	7400	7380	51
578	20240228	093300	34174780	7400	7380	7400	7380	199
579	20240228	093200	32704180	7400	7400	7400	7400	2
580	20240228	093100	32689380	7400	7400	7400	7400	16
581	20240228	093000	32570980	7400	7400	7400	7400	70
582	20240228	092900	32052980	7400	7390	7400	7390	50
583	20240228	092800	31683090	7390	7380	7390	7380	62
584	20240228	092700	31224920	7390	7380	7390	7380	109
585	20240228	092600	30420490	7390	7390	7390	7390	72
586	20240228	092500	29888410	7390	7380	7390	7380	352
587	20240228	092400	27290640	7390	7390	7390	7390	0
588	20240228	092300	27290640	7390	7380	7390	7380	114
589	20240228	092200	26449180	7380	7380	7380	7380	0
590	20240228	092100	26449180	7380	7380	7380	7380	174
591	20240228	092000	25165060	7380	7380	7380	7380	20
592	20240228	091900	25017460	7380	7380	7380	7380	1
593	20240228	091800	25010080	7380	7380	7380	7380	63
594	20240228	091700	24545140	7380	7380	7380	7380	60
595	20240228	091600	24102340	7380	7380	7380	7380	151
596	20240228	091500	22987960	7380	7380	7380	7380	619
597	20240228	091400	18419740	7380	7380	7380	7380	339
598	20240228	091300	15917920	7380	7380	7380	7380	40
599	20240228	091200	15622720	7380	7380	7380	7380	0
600	20240228	091100	15622720	7380	7380	7380	7380	53
601	20240228	091000	15231580	7400	7400	7400	7400	467
602	20240228	090900	11775780	7400	7380	7400	7380	801
603	20240228	090800	5852410	7370	7370	7370	7370	114
604	20240228	090700	5012230	7360	7360	7360	7360	0
605	20240228	090600	5012230	7360	7360	7360	7360	0
606	20240228	090500	5012230	7360	7360	7360	7360	0
607	20240228	090400	5012230	7360	7360	7360	7360	0
608	20240228	090300	5012230	7360	7360	7360	7360	200
609	20240228	090200	3540230	7360	7390	7390	7360	292
610	20240228	090100	1391040	7360	7360	7360	7360	0
611	20240228	090000	1391040	7360	7360	7360	7360	188