KissMeData/103840/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200700	579464185	4405	4405	4405	4405	14984
3	20240228	200600	579464185	4405	4405	4405	4405	0
4	20240228	200500	579464185	4405	4405	4405	4405	0
5	20240228	200400	579464185	4405	4405	4405	4405	0
6	20240228	200300	579464185	4405	4405	4405	4405	0
7	20240228	200200	579464185	4405	4405	4405	4405	0
8	20240228	200100	579464185	4405	4405	4405	4405	0
9	20240228	200000	579464185	4405	4405	4405	4405	0
10	20240228	195900	579464185	4405	4405	4405	4405	0
11	20240228	195800	579464185	4405	4405	4405	4405	0
12	20240228	195700	579464185	4405	4405	4405	4405	0
13	20240228	195600	579464185	4405	4405	4405	4405	0
14	20240228	195500	579464185	4405	4405	4405	4405	0
15	20240228	195400	579464185	4405	4405	4405	4405	0
16	20240228	195300	579464185	4405	4405	4405	4405	0
17	20240228	195200	579464185	4405	4405	4405	4405	0
18	20240228	195100	579464185	4405	4405	4405	4405	0
19	20240228	195000	579464185	4405	4405	4405	4405	0
20	20240228	194900	579464185	4405	4405	4405	4405	0
21	20240228	194800	579464185	4405	4405	4405	4405	0
22	20240228	194700	579464185	4405	4405	4405	4405	0
23	20240228	194600	579464185	4405	4405	4405	4405	0
24	20240228	194500	579464185	4405	4405	4405	4405	0
25	20240228	194400	579464185	4405	4405	4405	4405	0
26	20240228	194300	579464185	4405	4405	4405	4405	0
27	20240228	194200	579464185	4405	4405	4405	4405	0
28	20240228	194100	579464185	4405	4405	4405	4405	0
29	20240228	194000	579464185	4405	4405	4405	4405	0
30	20240228	193900	579464185	4405	4405	4405	4405	0
31	20240228	193800	579464185	4405	4405	4405	4405	0
32	20240228	193700	579464185	4405	4405	4405	4405	14984
33	20240228	193600	579464185	4405	4405	4405	4405	0
34	20240228	193500	579464185	4405	4405	4405	4405	0
35	20240228	193400	579464185	4405	4405	4405	4405	0
36	20240228	193300	579464185	4405	4405	4405	4405	0
37	20240228	193200	579464185	4405	4405	4405	4405	0
38	20240228	193100	579464185	4405	4405	4405	4405	0
39	20240228	193000	579464185	4405	4405	4405	4405	0
40	20240228	192900	579464185	4405	4405	4405	4405	0
41	20240228	192800	579464185	4405	4405	4405	4405	0
42	20240228	192700	579464185	4405	4405	4405	4405	0
43	20240228	192600	579464185	4405	4405	4405	4405	0
44	20240228	192500	579464185	4405	4405	4405	4405	0
45	20240228	192400	579464185	4405	4405	4405	4405	0
46	20240228	192300	579464185	4405	4405	4405	4405	0
47	20240228	192200	579464185	4405	4405	4405	4405	0
48	20240228	192100	579464185	4405	4405	4405	4405	0
49	20240228	192000	579464185	4405	4405	4405	4405	0
50	20240228	191900	579464185	4405	4405	4405	4405	0
51	20240228	191800	579464185	4405	4405	4405	4405	0
52	20240228	191700	579464185	4405	4405	4405	4405	0
53	20240228	191600	579464185	4405	4405	4405	4405	0
54	20240228	191500	579464185	4405	4405	4405	4405	0
55	20240228	191400	579464185	4405	4405	4405	4405	0
56	20240228	191300	579464185	4405	4405	4405	4405	0
57	20240228	191200	579464185	4405	4405	4405	4405	0
58	20240228	191100	579464185	4405	4405	4405	4405	0
59	20240228	191000	579464185	4405	4405	4405	4405	0
60	20240228	190900	579464185	4405	4405	4405	4405	0
61	20240228	190800	579464185	4405	4405	4405	4405	0
62	20240228	190700	579464185	4405	4405	4405	4405	14984
63	20240228	190600	579464185	4405	4405	4405	4405	0
64	20240228	190500	579464185	4405	4405	4405	4405	0
65	20240228	190400	579464185	4405	4405	4405	4405	0
66	20240228	190300	579464185	4405	4405	4405	4405	0
67	20240228	190200	579464185	4405	4405	4405	4405	0
68	20240228	190100	579464185	4405	4405	4405	4405	0
69	20240228	190000	579464185	4405	4405	4405	4405	0
70	20240228	185900	579464185	4405	4405	4405	4405	0
71	20240228	185800	579464185	4405	4405	4405	4405	0
72	20240228	185700	579464185	4405	4405	4405	4405	0
73	20240228	185600	579464185	4405	4405	4405	4405	0
74	20240228	185500	579464185	4405	4405	4405	4405	0
75	20240228	185400	579464185	4405	4405	4405	4405	0
76	20240228	185300	579464185	4405	4405	4405	4405	0
77	20240228	185200	579464185	4405	4405	4405	4405	0
78	20240228	185100	579464185	4405	4405	4405	4405	0
79	20240228	185000	579464185	4405	4405	4405	4405	0
80	20240228	184900	579464185	4405	4405	4405	4405	0
81	20240228	184800	579464185	4405	4405	4405	4405	0
82	20240228	184700	579464185	4405	4405	4405	4405	0
83	20240228	184600	579464185	4405	4405	4405	4405	0
84	20240228	184500	579464185	4405	4405	4405	4405	0
85	20240228	184400	579464185	4405	4405	4405	4405	0
86	20240228	184300	579464185	4405	4405	4405	4405	0
87	20240228	184200	579464185	4405	4405	4405	4405	0
88	20240228	184100	579464185	4405	4405	4405	4405	0
89	20240228	184000	579464185	4405	4405	4405	4405	0
90	20240228	183900	579464185	4405	4405	4405	4405	0
91	20240228	183800	579464185	4405	4405	4405	4405	0
92	20240228	183700	579464185	4405	4405	4405	4405	14984
93	20240228	183600	579464185	4405	4405	4405	4405	0
94	20240228	183500	579464185	4405	4405	4405	4405	0
95	20240228	183400	579464185	4405	4405	4405	4405	0
96	20240228	183300	579464185	4405	4405	4405	4405	0
97	20240228	183200	579464185	4405	4405	4405	4405	0
98	20240228	183100	579464185	4405	4405	4405	4405	0
99	20240228	183000	579464185	4405	4405	4405	4405	0
100	20240228	182900	579464185	4405	4405	4405	4405	0
101	20240228	182800	579464185	4405	4405	4405	4405	0
102	20240228	182700	579464185	4405	4405	4405	4405	0
103	20240228	182600	579464185	4405	4405	4405	4405	0
104	20240228	182500	579464185	4405	4405	4405	4405	0
105	20240228	182400	579464185	4405	4405	4405	4405	0
106	20240228	182300	579464185	4405	4405	4405	4405	0
107	20240228	182200	579464185	4405	4405	4405	4405	0
108	20240228	182100	579464185	4405	4405	4405	4405	0
109	20240228	182000	579464185	4405	4405	4405	4405	0
110	20240228	181900	579464185	4405	4405	4405	4405	0
111	20240228	181800	579464185	4405	4405	4405	4405	0
112	20240228	181700	579464185	4405	4405	4405	4405	0
113	20240228	181600	579464185	4405	4405	4405	4405	0
114	20240228	181500	579464185	4405	4405	4405	4405	0
115	20240228	181400	579464185	4405	4405	4405	4405	0
116	20240228	181300	579464185	4405	4405	4405	4405	0
117	20240228	181200	579464185	4405	4405	4405	4405	0
118	20240228	181100	579464185	4405	4405	4405	4405	0
119	20240228	181000	579464185	4405	4405	4405	4405	0
120	20240228	180900	579464185	4405	4405	4405	4405	0
121	20240228	180800	579464185	4405	4405	4405	4405	0
122	20240228	180700	579464185	4405	4405	4405	4405	14984
123	20240228	180600	579464185	4405	4405	4405	4405	0
124	20240228	180500	579464185	4405	4405	4405	4405	0
125	20240228	180400	579464185	4405	4405	4405	4405	0
126	20240228	180300	579464185	4405	4405	4405	4405	0
127	20240228	180200	579464185	4405	4405	4405	4405	0
128	20240228	180100	579464185	4405	4405	4405	4405	0
129	20240228	180000	579464185	4405	4405	4405	4405	0
130	20240228	175900	579464185	4405	4405	4405	4405	0
131	20240228	175800	579464185	4405	4405	4405	4405	0
132	20240228	175700	579464185	4405	4405	4405	4405	0
133	20240228	175600	579464185	4405	4405	4405	4405	0
134	20240228	175500	579464185	4405	4405	4405	4405	0
135	20240228	175400	579464185	4405	4405	4405	4405	0
136	20240228	175300	579464185	4405	4405	4405	4405	0
137	20240228	175200	579464185	4405	4405	4405	4405	0
138	20240228	175100	579464185	4405	4405	4405	4405	0
139	20240228	175000	579464185	4405	4405	4405	4405	0
140	20240228	174900	579464185	4405	4405	4405	4405	0
141	20240228	174800	579464185	4405	4405	4405	4405	0
142	20240228	174700	579464185	4405	4405	4405	4405	0
143	20240228	174600	579464185	4405	4405	4405	4405	0
144	20240228	174500	579464185	4405	4405	4405	4405	0
145	20240228	174400	579464185	4405	4405	4405	4405	0
146	20240228	174300	579464185	4405	4405	4405	4405	0
147	20240228	174200	579464185	4405	4405	4405	4405	0
148	20240228	174100	579464185	4405	4405	4405	4405	0
149	20240228	174000	579464185	4405	4405	4405	4405	0
150	20240228	173900	579464185	4405	4405	4405	4405	0
151	20240228	173800	579464185	4405	4405	4405	4405	0
152	20240228	173700	579464185	4405	4405	4405	4405	14984
153	20240228	173600	579464185	4405	4405	4405	4405	0
154	20240228	173500	579464185	4405	4405	4405	4405	0
155	20240228	173400	579464185	4405	4405	4405	4405	0
156	20240228	173300	579464185	4405	4405	4405	4405	0
157	20240228	173200	579464185	4405	4405	4405	4405	0
158	20240228	173100	579464185	4405	4405	4405	4405	0
159	20240228	173000	579464185	4405	4405	4405	4405	0
160	20240228	172900	579464185	4405	4405	4405	4405	0
161	20240228	172800	579464185	4405	4405	4405	4405	0
162	20240228	172700	579464185	4405	4405	4405	4405	0
163	20240228	172600	579464185	4405	4405	4405	4405	0
164	20240228	172500	579464185	4405	4405	4405	4405	0
165	20240228	172400	579464185	4405	4405	4405	4405	0
166	20240228	172300	579464185	4405	4405	4405	4405	0
167	20240228	172200	579464185	4405	4405	4405	4405	0
168	20240228	172100	579464185	4405	4405	4405	4405	0
169	20240228	172000	579464185	4405	4405	4405	4405	0
170	20240228	171900	579464185	4405	4405	4405	4405	0
171	20240228	171800	579464185	4405	4405	4405	4405	0
172	20240228	171700	579464185	4405	4405	4405	4405	0
173	20240228	171600	579464185	4405	4405	4405	4405	0
174	20240228	171500	579464185	4405	4405	4405	4405	0
175	20240228	171400	579464185	4405	4405	4405	4405	0
176	20240228	171300	579464185	4405	4405	4405	4405	0
177	20240228	171200	579464185	4405	4405	4405	4405	0
178	20240228	171100	579464185	4405	4405	4405	4405	0
179	20240228	171000	579464185	4405	4405	4405	4405	0
180	20240228	170900	579464185	4405	4405	4405	4405	0
181	20240228	170800	579464185	4405	4405	4405	4405	0
182	20240228	170700	579464185	4405	4405	4405	4405	14984
183	20240228	170600	579464185	4405	4405	4405	4405	0
184	20240228	170500	579464185	4405	4405	4405	4405	0
185	20240228	170400	579464185	4405	4405	4405	4405	0
186	20240228	170300	579464185	4405	4405	4405	4405	0
187	20240228	170200	579464185	4405	4405	4405	4405	0
188	20240228	170100	579464185	4405	4405	4405	4405	0
189	20240228	170000	579464185	4405	4405	4405	4405	0
190	20240228	165900	579464185	4405	4405	4405	4405	0
191	20240228	165800	579464185	4405	4405	4405	4405	0
192	20240228	165700	579464185	4405	4405	4405	4405	0
193	20240228	165600	579464185	4405	4405	4405	4405	0
194	20240228	165500	579464185	4405	4405	4405	4405	0
195	20240228	165400	579464185	4405	4405	4405	4405	0
196	20240228	165300	579464185	4405	4405	4405	4405	0
197	20240228	165200	579464185	4405	4405	4405	4405	0
198	20240228	165100	579464185	4405	4405	4405	4405	0
199	20240228	165000	579464185	4405	4405	4405	4405	0
200	20240228	164900	579464185	4405	4405	4405	4405	0
201	20240228	164800	579464185	4405	4405	4405	4405	0
202	20240228	164700	579464185	4405	4405	4405	4405	0
203	20240228	164600	579464185	4405	4405	4405	4405	0
204	20240228	164500	579464185	4405	4405	4405	4405	0
205	20240228	164400	579464185	4405	4405	4405	4405	0
206	20240228	164300	579464185	4405	4405	4405	4405	0
207	20240228	164200	579464185	4405	4405	4405	4405	0
208	20240228	164100	579464185	4405	4405	4405	4405	0
209	20240228	164000	579464185	4405	4405	4405	4405	0
210	20240228	163900	579464185	4405	4405	4405	4405	0
211	20240228	163800	579464185	4405	4405	4405	4405	0
212	20240228	163700	579464185	4405	4405	4405	4405	14984
213	20240228	163600	579464185	4405	4405	4405	4405	0
214	20240228	163500	579464185	4405	4405	4405	4405	0
215	20240228	163400	579464185	4405	4405	4405	4405	0
216	20240228	163300	579464185	4405	4405	4405	4405	0
217	20240228	163200	579464185	4405	4405	4405	4405	0
218	20240228	163100	579464185	4405	4405	4405	4405	0
219	20240228	163000	579464185	4405	4405	4405	4405	0
220	20240228	162900	579464185	4405	4405	4405	4405	0
221	20240228	162800	579464185	4405	4405	4405	4405	0
222	20240228	162700	579464185	4405	4405	4405	4405	0
223	20240228	162600	579464185	4405	4405	4405	4405	0
224	20240228	162500	579464185	4405	4405	4405	4405	0
225	20240228	162400	579464185	4405	4405	4405	4405	0
226	20240228	162300	579464185	4405	4405	4405	4405	0
227	20240228	162200	579464185	4405	4405	4405	4405	0
228	20240228	162100	579464185	4405	4405	4405	4405	0
229	20240228	162000	579464185	4405	4405	4405	4405	0
230	20240228	161900	579464185	4405	4405	4405	4405	0
231	20240228	161800	579464185	4405	4405	4405	4405	0
232	20240228	161700	579464185	4405	4405	4405	4405	0
233	20240228	161600	579464185	4405	4405	4405	4405	0
234	20240228	161500	579464185	4405	4405	4405	4405	0
235	20240228	161400	579464185	4405	4405	4405	4405	0
236	20240228	161300	579464185	4405	4405	4405	4405	0
237	20240228	161200	579464185	4405	4405	4405	4405	0
238	20240228	161100	579464185	4405	4405	4405	4405	0
239	20240228	161000	579464185	4405	4405	4405	4405	0
240	20240228	160900	579464185	4405	4405	4405	4405	0
241	20240228	160800	579464185	4405	4405	4405	4405	0
242	20240228	160700	579464185	4405	4405	4405	4405	14984
243	20240228	160600	579464185	4405	4405	4405	4405	0
244	20240228	160500	579464185	4405	4405	4405	4405	0
245	20240228	160400	579464185	4405	4405	4405	4405	0
246	20240228	160300	579464185	4405	4405	4405	4405	0
247	20240228	160200	579464185	4405	4405	4405	4405	0
248	20240228	160100	579464185	4405	4405	4405	4405	0
249	20240228	160000	579464185	4405	4405	4405	4405	0
250	20240228	155900	579464185	4405	4405	4405	4405	0
251	20240228	155800	579464185	4405	4405	4405	4405	0
252	20240228	155700	579464185	4405	4405	4405	4405	0
253	20240228	155600	579464185	4405	4405	4405	4405	0
254	20240228	155500	579464185	4405	4405	4405	4405	0
255	20240228	155400	579464185	4405	4405	4405	4405	0
256	20240228	155300	579464185	4405	4405	4405	4405	0
257	20240228	155200	579464185	4405	4405	4405	4405	0
258	20240228	155100	579464185	4405	4405	4405	4405	0
259	20240228	155000	579464185	4405	4405	4405	4405	0
260	20240228	154900	579464185	4405	4405	4405	4405	0
261	20240228	154800	579464185	4405	4405	4405	4405	0
262	20240228	154700	579464185	4405	4405	4405	4405	0
263	20240228	154600	579464185	4405	4405	4405	4405	0
264	20240228	154500	579464185	4405	4405	4405	4405	0
265	20240228	154400	579464185	4405	4405	4405	4405	0
266	20240228	154300	579464185	4405	4405	4405	4405	0
267	20240228	154200	579464185	4405	4405	4405	4405	0
268	20240228	154100	579464185	4405	4405	4405	4405	0
269	20240228	154000	579464185	4405	4405	4405	4405	0
270	20240228	153900	579464185	4405	4405	4405	4405	0
271	20240228	153800	579464185	4405	4405	4405	4405	0
272	20240228	153700	579464185	4405	4405	4405	4405	14984
273	20240228	153600	579464185	4405	4405	4405	4405	0
274	20240228	153500	579464185	4405	4405	4405	4405	0
275	20240228	153400	579464185	4405	4405	4405	4405	0
276	20240228	153300	579464185	4405	4405	4405	4405	0
277	20240228	153200	579464185	4405	4405	4405	4405	0
278	20240228	153100	579464185	4405	4405	4405	4405	0
279	20240228	153000	579464185	4405	4405	4405	4405	14984
280	20240228	152900	513459665	4425	4425	4425	4425	0
281	20240228	152800	513459665	4425	4425	4425	4425	0
282	20240228	152700	513459665	4425	4425	4425	4425	0
283	20240228	152600	513459665	4425	4425	4425	4425	0
284	20240228	152500	513459665	4425	4425	4425	4425	0
285	20240228	152400	513459665	4425	4425	4425	4425	0
286	20240228	152300	513459665	4425	4425	4425	4425	0
287	20240228	152200	513459665	4425	4425	4425	4425	0
288	20240228	152100	513459665	4425	4425	4425	4425	0
289	20240228	152000	513459665	4425	4425	4425	4425	0
290	20240228	151900	513459665	4425	4420	4425	4420	1288
291	20240228	151800	507760315	4420	4415	4420	4410	4001
292	20240228	151700	490115545	4420	4420	4425	4415	2591
293	20240228	151600	478668650	4420	4425	4425	4420	105
294	20240228	151500	478204340	4445	4445	4445	4445	0
295	20240228	151400	478204340	4445	4445	4445	4445	0
296	20240228	151300	478204340	4445	4440	4445	4420	11562
297	20240228	151200	427057780	4445	4445	4445	4445	1
298	20240228	151100	427053335	4445	4445	4445	4430	3
299	20240228	151000	427040015	4430	4430	4430	4430	0
300	20240228	150900	427040015	4430	4430	4430	4430	0
301	20240228	150800	427040015	4430	4430	4430	4430	0
302	20240228	150700	427040015	4430	4430	4430	4430	0
303	20240228	150600	427040015	4430	4430	4430	4430	0
304	20240228	150500	427040015	4430	4435	4435	4430	500
305	20240228	150400	424823525	4435	4435	4435	4435	90
306	20240228	150300	424424375	4435	4435	4435	4435	0
307	20240228	150200	424424375	4435	4435	4435	4435	0
308	20240228	150100	424424375	4435	4440	4440	4435	220
309	20240228	150000	423448630	4435	4435	4435	4435	0
310	20240228	145900	423448630	4435	4435	4435	4435	0
311	20240228	145800	423448630	4435	4435	4435	4435	0
312	20240228	145700	423448630	4435	4435	4435	4435	0
313	20240228	145600	423448630	4435	4435	4435	4435	0
314	20240228	145500	423448630	4435	4435	4435	4435	0
315	20240228	145400	423448630	4435	4435	4435	4435	53
316	20240228	145300	423213575	4435	4435	4435	4430	835
317	20240228	145200	419512850	4435	4435	4435	4435	0
318	20240228	145100	419512850	4435	4435	4435	4435	3
319	20240228	145000	419499545	4445	4445	4445	4445	0
320	20240228	144900	419499545	4445	4435	4445	4435	67
321	20240228	144800	419202380	4440	4440	4440	4435	2205
322	20240228	144700	409412525	4445	4445	4445	4445	0
323	20240228	144600	409412525	4445	4440	4445	4440	222
324	20240228	144500	408426735	4440	4440	4440	4440	130
325	20240228	144400	407849535	4445	4445	4445	4445	48
326	20240228	144300	407636175	4460	4440	4460	4440	158
327	20240228	144200	406932865	4445	4445	4445	4445	232
328	20240228	144100	405901625	4440	4445	4445	4440	434
329	20240228	144000	403972720	4465	4445	4465	4445	143
330	20240228	143900	403336525	4445	4445	4445	4445	0
331	20240228	143800	403336525	4445	4450	4450	4445	65
332	20240228	143700	403047445	4440	4440	4440	4440	0
333	20240228	143600	403047445	4440	4440	4440	4440	106
334	20240228	143500	402576805	4465	4445	4465	4445	530
335	20240228	143400	400220855	4445	4445	4445	4445	50
336	20240228	143300	399998605	4445	4455	4455	4445	89
337	20240228	143200	399602635	4445	4445	4445	4445	0
338	20240228	143100	399602635	4445	4445	4445	4445	0
339	20240228	143000	399602635	4445	4445	4445	4445	0
340	20240228	142900	399602635	4445	4445	4445	4445	0
341	20240228	142800	399602635	4445	4445	4445	4445	0
342	20240228	142700	399602635	4445	4445	4445	4445	0
343	20240228	142600	399602635	4445	4445	4445	4445	2003
344	20240228	142500	390699300	4445	4455	4455	4445	135
345	20240228	142400	390098385	4450	4450	4450	4450	189
346	20240228	142300	389257335	4450	4455	4455	4450	5811
347	20240228	142200	363388360	4470	4470	4470	4470	1
348	20240228	142100	363383890	4465	4465	4465	4465	2000
349	20240228	142000	354453890	4475	4475	4475	4475	57
350	20240228	141900	354198815	4475	4475	4485	4475	223
351	20240228	141800	353200160	4490	4490	4490	4490	0
352	20240228	141700	353200160	4490	4485	4490	4485	2000
353	20240228	141600	344220265	4495	4495	4495	4495	0
354	20240228	141500	344220265	4495	4495	4495	4495	0
355	20240228	141400	344220265	4495	4495	4495	4495	0
356	20240228	141300	344220265	4495	4495	4495	4495	5
357	20240228	141200	344197790	4495	4480	4495	4480	273
358	20240228	141100	342974575	4475	4475	4475	4475	1000
359	20240228	141000	338499575	4475	4475	4475	4475	10
360	20240228	140900	338454825	4480	4480	4480	4480	0
361	20240228	140800	338454825	4480	4480	4480	4480	0
362	20240228	140700	338454825	4480	4470	4480	4470	85
363	20240228	140600	338074510	4450	4460	4475	4450	233
364	20240228	140500	337037110	4480	4480	4480	4480	0
365	20240228	140400	337037110	4480	4475	4480	4475	51
366	20240228	140300	336808635	4490	4490	4490	4490	0
367	20240228	140200	336808635	4490	4485	4490	4485	33
368	20240228	140100	336660490	4485	4485	4485	4485	1
369	20240228	140000	336656005	4495	4490	4495	4490	110
370	20240228	135900	336161875	4495	4495	4495	4495	0
371	20240228	135800	336161875	4495	4455	4495	4455	1042
372	20240228	135700	331504595	4460	4460	4460	4460	135
373	20240228	135600	330902495	4450	4445	4450	4445	2288
374	20240228	135500	320729930	4440	4445	4445	4440	622
375	20240228	135400	317967640	4445	4445	4445	4445	0
376	20240228	135300	317967640	4445	4445	4445	4445	51
377	20240228	135200	317740945	4440	4440	4440	4440	100
378	20240228	135100	317296945	4445	4445	4445	4445	0
379	20240228	135000	317296945	4445	4445	4445	4445	0
380	20240228	134900	317296945	4445	4445	4445	4445	135
381	20240228	134800	316696870	4445	4445	4445	4445	67
382	20240228	134700	316399055	4445	4445	4450	4445	110
383	20240228	134600	315910100	4445	4445	4445	4445	28
384	20240228	134500	315785640	4440	4440	4440	4440	0
385	20240228	134400	315785640	4440	4440	4440	4440	0
386	20240228	134300	315785640	4440	4440	4440	4440	27
387	20240228	134200	315665760	4440	4440	4440	4440	37
388	20240228	134100	315501480	4440	4440	4440	4440	10
389	20240228	134000	315457080	4430	4430	4430	4430	1
390	20240228	133900	315452650	4420	4420	4420	4420	0
391	20240228	133800	315452650	4420	4420	4420	4420	0
392	20240228	133700	315452650	4420	4440	4440	4415	10000
393	20240228	133600	271265735	4435	4435	4435	4435	0
394	20240228	133500	271265735	4435	4435	4435	4435	5000
395	20240228	133400	249090735	4430	4460	4460	4430	15000
396	20240228	133300	182558345	4460	4460	4460	4460	0
397	20240228	133200	182558345	4460	4460	4460	4460	0
398	20240228	133100	182558345	4460	4460	4460	4460	25
399	20240228	133000	182446845	4465	4465	4465	4465	20
400	20240228	132900	182357545	4465	4465	4465	4465	0
401	20240228	132800	182357545	4465	4465	4465	4465	0
402	20240228	132700	182357545	4465	4465	4465	4465	12
403	20240228	132600	182303965	4455	4455	4455	4455	0
404	20240228	132500	182303965	4455	4455	4455	4455	2057
405	20240228	132400	173140030	4455	4455	4455	4455	70
406	20240228	132300	172828180	4445	4445	4445	4445	0
407	20240228	132200	172828180	4445	4445	4445	4445	0
408	20240228	132100	172828180	4445	4460	4460	4445	4058
409	20240228	132000	154761020	4465	4465	4465	4465	0
410	20240228	131900	154761020	4465	4465	4465	4465	1
411	20240228	131800	154756555	4460	4465	4465	4460	1748
412	20240228	131700	146957725	4470	4470	4470	4470	4
413	20240228	131600	146939845	4470	4470	4470	4470	0
414	20240228	131500	146939845	4470	4470	4470	4470	0
415	20240228	131400	146939845	4470	4470	4470	4470	0
416	20240228	131300	146939845	4470	4470	4470	4470	0
417	20240228	131200	146939845	4470	4470	4470	4470	0
418	20240228	131100	146939845	4470	4470	4470	4470	0
419	20240228	131000	146939845	4470	4470	4470	4470	1
420	20240228	130900	146935375	4470	4470	4470	4470	0
421	20240228	130800	146935375	4470	4470	4470	4470	5
422	20240228	130700	146913025	4470	4470	4470	4470	0
423	20240228	130600	146913025	4470	4470	4470	4470	0
424	20240228	130500	146913025	4470	4470	4470	4470	0
425	20240228	130400	146913025	4470	4470	4470	4470	0
426	20240228	130300	146913025	4470	4470	4470	4470	0
427	20240228	130200	146913025	4470	4470	4470	4470	0
428	20240228	130100	146913025	4470	4470	4470	4470	0
429	20240228	130000	146913025	4470	4470	4470	4470	50
430	20240228	125900	146689525	4470	4470	4470	4470	100
431	20240228	125800	146242525	4470	4470	4470	4470	0
432	20240228	125700	146242525	4470	4470	4470	4470	0
433	20240228	125600	146242525	4470	4465	4470	4465	500
434	20240228	125500	144010010	4465	4465	4465	4460	610
435	20240228	125400	141288910	4465	4460	4465	4460	300
436	20240228	125300	139950410	4460	4460	4460	4460	716
437	20240228	125200	136757050	4460	4465	4465	4460	60
438	20240228	125100	136489445	4465	4465	4465	4465	52
439	20240228	125000	136257265	4460	4460	4460	4460	0
440	20240228	124900	136257265	4460	4460	4460	4460	0
441	20240228	124800	136257265	4460	4460	4460	4460	195
442	20240228	124700	135387565	4460	4460	4460	4460	0
443	20240228	124600	135387565	4460	4460	4460	4460	100
444	20240228	124500	134941565	4465	4460	4465	4460	154
445	20240228	124400	134254455	4465	4465	4465	4465	50
446	20240228	124300	134031205	4465	4465	4465	4465	1
447	20240228	124200	134026740	4465	4465	4465	4465	1245
448	20240228	124100	128467815	4470	4470	4470	4470	2
449	20240228	124000	128458875	4465	4470	4470	4465	1530
450	20240228	123900	121619810	4475	4475	4475	4475	0
451	20240228	123800	121619810	4475	4475	4475	4475	0
452	20240228	123700	121619810	4475	4475	4475	4470	151
453	20240228	123600	120944145	4475	4480	4480	4475	794
454	20240228	123500	117390720	4480	4480	4480	4480	119
455	20240228	123400	116857600	4485	4480	4485	4480	18
456	20240228	123300	116776910	4480	4480	4480	4480	100
457	20240228	123200	116328910	4485	4485	4485	4485	1
458	20240228	123100	116324425	4475	4475	4475	4475	0
459	20240228	123000	116324425	4475	4475	4475	4475	0
460	20240228	122900	116324425	4475	4475	4475	4475	0
461	20240228	122800	116324425	4475	4475	4475	4475	0
462	20240228	122700	116324425	4475	4475	4475	4475	0
463	20240228	122600	116324425	4475	4475	4475	4475	0
464	20240228	122500	116324425	4475	4475	4475	4475	0
465	20240228	122400	116324425	4475	4475	4475	4475	700
466	20240228	122300	113191925	4485	4485	4485	4485	2
467	20240228	122200	113182955	4485	4485	4485	4485	1
468	20240228	122100	113178470	4485	4485	4485	4485	20
469	20240228	122000	113088770	4485	4485	4485	4485	0
470	20240228	121900	113088770	4485	4485	4485	4485	0
471	20240228	121800	113088770	4485	4485	4485	4485	0
472	20240228	121700	113088770	4485	4485	4485	4485	0
473	20240228	121600	113088770	4485	4485	4485	4485	0
474	20240228	121500	113088770	4485	4485	4485	4485	0
475	20240228	121400	113088770	4485	4485	4485	4485	0
476	20240228	121300	113088770	4485	4485	4485	4485	0
477	20240228	121200	113088770	4485	4485	4485	4485	0
478	20240228	121100	113088770	4485	4485	4485	4485	40
479	20240228	121000	112909370	4485	4485	4485	4485	1
480	20240228	120900	112904885	4475	4475	4475	4475	0
481	20240228	120800	112904885	4475	4475	4475	4475	0
482	20240228	120700	112904885	4475	4475	4475	4475	0
483	20240228	120600	112904885	4475	4475	4475	4475	0
484	20240228	120500	112904885	4475	4475	4475	4475	639
485	20240228	120400	110045360	4480	4480	4480	4480	0
486	20240228	120300	110045360	4480	4480	4480	4480	5
487	20240228	120200	110022960	4480	4480	4480	4480	100
488	20240228	120100	109574960	4480	4480	4480	4480	656
489	20240228	120000	106636080	4480	4480	4480	4480	0
490	20240228	115900	106636080	4480	4480	4480	4480	201
491	20240228	115800	105735600	4495	4495	4495	4495	0
492	20240228	115700	105735600	4495	4495	4495	4495	100
493	20240228	115600	105286100	4495	4495	4495	4495	150
494	20240228	115500	104611850	4495	4495	4495	4495	0
495	20240228	115400	104611850	4495	4495	4495	4495	0
496	20240228	115300	104611850	4495	4495	4495	4495	0
497	20240228	115200	104611850	4495	4495	4495	4495	0
498	20240228	115100	104611850	4495	4495	4495	4495	90
499	20240228	115000	104207300	4495	4495	4495	4495	0
500	20240228	114900	104207300	4495	4495	4495	4495	3
501	20240228	114800	104193815	4480	4480	4480	4480	0
502	20240228	114700	104193815	4480	4480	4480	4480	0
503	20240228	114600	104193815	4480	4485	4485	4480	350
504	20240228	114500	102625265	4485	4485	4485	4485	0
505	20240228	114400	102625265	4485	4485	4485	4485	0
506	20240228	114300	102625265	4485	4485	4485	4485	8
507	20240228	114200	102589385	4485	4485	4485	4485	85
508	20240228	114100	102208160	4485	4485	4485	4485	0
509	20240228	114000	102208160	4485	4485	4485	4485	415
510	20240228	113900	100346885	4485	4485	4485	4485	0
511	20240228	113800	100346885	4485	4485	4485	4485	0
512	20240228	113700	100346885	4485	4485	4485	4485	0
513	20240228	113600	100346885	4485	4485	4485	4485	0
514	20240228	113500	100346885	4485	4485	4485	4485	0
515	20240228	113400	100346885	4485	4485	4485	4485	0
516	20240228	113300	100346885	4485	4485	4485	4485	0
517	20240228	113200	100346885	4485	4490	4490	4485	46
518	20240228	113100	100140570	4490	4490	4490	4490	0
519	20240228	113000	100140570	4490	4490	4490	4490	0
520	20240228	112900	100140570	4490	4490	4490	4490	0
521	20240228	112800	100140570	4490	4490	4490	4490	174
522	20240228	112700	99359310	4490	4490	4490	4490	0
523	20240228	112600	99359310	4490	4490	4490	4490	0
524	20240228	112500	99359310	4490	4490	4490	4490	0
525	20240228	112400	99359310	4490	4490	4490	4490	0
526	20240228	112300	99359310	4490	4500	4500	4490	207
527	20240228	112200	98427990	4500	4500	4500	4500	170
528	20240228	112100	97662990	4495	4495	4495	4495	1
529	20240228	112000	97658495	4500	4500	4500	4500	0
530	20240228	111900	97658495	4500	4500	4500	4500	0
531	20240228	111800	97658495	4500	4500	4500	4500	333
532	20240228	111700	96159995	4500	4500	4500	4500	0
533	20240228	111600	96159995	4500	4500	4500	4500	20
534	20240228	111500	96069995	4505	4505	4505	4505	0
535	20240228	111400	96069995	4505	4505	4505	4505	0
536	20240228	111300	96069995	4505	4505	4505	4505	0
537	20240228	111200	96069995	4505	4505	4505	4505	4
538	20240228	111100	96051975	4505	4505	4505	4505	10
539	20240228	111000	96006925	4505	4505	4505	4505	0
540	20240228	110900	96006925	4505	4505	4505	4505	0
541	20240228	110800	96006925	4505	4505	4505	4505	0
542	20240228	110700	96006925	4505	4505	4505	4505	0
543	20240228	110600	96006925	4505	4505	4505	4505	2
544	20240228	110500	95997915	4505	4505	4505	4505	1
545	20240228	110400	95993410	4500	4500	4500	4500	0
546	20240228	110300	95993410	4500	4500	4500	4500	0
547	20240228	110200	95993410	4500	4500	4500	4500	94
548	20240228	110100	95570410	4505	4505	4505	4505	0
549	20240228	110000	95570410	4505	4505	4505	4505	0
550	20240228	105900	95570410	4505	4505	4505	4505	0
551	20240228	105800	95570410	4505	4505	4505	4505	0
552	20240228	105700	95570410	4505	4505	4505	4505	3
553	20240228	105600	95556895	4505	4505	4505	4505	0
554	20240228	105500	95556895	4505	4505	4505	4505	0
555	20240228	105400	95556895	4505	4505	4505	4505	0
556	20240228	105300	95556895	4505	4505	4505	4505	0
557	20240228	105200	95556895	4505	4505	4505	4505	0
558	20240228	105100	95556895	4505	4505	4505	4505	0
559	20240228	105000	95556895	4505	4505	4505	4505	0
560	20240228	104900	95556895	4505	4505	4505	4505	1
561	20240228	104800	95552390	4505	4505	4505	4505	1
562	20240228	104700	95547885	4470	4500	4500	4470	2631
563	20240228	104600	83747915	4505	4500	4505	4500	4
564	20240228	104500	83729910	4500	4500	4500	4500	35
565	20240228	104400	83572410	4500	4500	4500	4500	300
566	20240228	104300	82222410	4505	4500	4505	4500	643
567	20240228	104200	79328855	4500	4500	4500	4500	1
568	20240228	104100	79324355	4495	4495	4495	4495	100
569	20240228	104000	78874855	4500	4500	4500	4500	0
570	20240228	103900	78874855	4500	4500	4500	4500	5
571	20240228	103800	78852355	4500	4500	4500	4500	50
572	20240228	103700	78627355	4500	4500	4500	4500	0
573	20240228	103600	78627355	4500	4500	4500	4500	0
574	20240228	103500	78627355	4500	4500	4500	4500	0
575	20240228	103400	78627355	4500	4500	4500	4500	0
576	20240228	103300	78627355	4500	4495	4500	4495	320
577	20240228	103200	77187450	4500	4500	4500	4500	0
578	20240228	103100	77187450	4500	4500	4500	4500	390
579	20240228	103000	75432450	4515	4515	4515	4515	0
580	20240228	102900	75432450	4515	4500	4515	4500	101
581	20240228	102800	74976450	4515	4505	4515	4505	50
582	20240228	102700	74751045	4510	4510	4510	4510	0
583	20240228	102600	74751045	4510	4510	4510	4510	0
584	20240228	102500	74751045	4510	4510	4510	4510	100
585	20240228	102400	74300045	4510	4510	4510	4510	0
586	20240228	102300	74300045	4510	4500	4510	4500	251
587	20240228	102200	73169535	4500	4500	4500	4500	47
588	20240228	102100	72958035	4500	4500	4500	4500	204
589	20240228	102000	72040035	4495	4495	4495	4495	0
590	20240228	101900	72040035	4495	4495	4495	4495	0
591	20240228	101800	72040035	4495	4495	4495	4495	0
592	20240228	101700	72040035	4495	4495	4495	4495	0
593	20240228	101600	72040035	4495	4495	4495	4495	140
594	20240228	101500	71410735	4495	4485	4495	4485	150
595	20240228	101400	70736865	4485	4485	4485	4485	20
596	20240228	101300	70647165	4485	4485	4485	4485	0
597	20240228	101200	70647165	4485	4485	4485	4485	0
598	20240228	101100	70647165	4485	4485	4485	4485	20
599	20240228	101000	70557465	4460	4460	4460	4460	0
600	20240228	100900	70557465	4460	4460	4460	4460	0
601	20240228	100800	70557465	4460	4460	4460	4460	1
602	20240228	100700	70553005	4460	4470	4470	4460	300
603	20240228	100600	69214525	4490	4490	4490	4490	10
604	20240228	100500	69169625	4490	4490	4490	4490	3
605	20240228	100400	69156155	4490	4490	4490	4490	13
606	20240228	100300	69097785	4490	4490	4490	4490	10
607	20240228	100200	69052885	4490	4490	4490	4490	2
608	20240228	100100	69043905	4490	4490	4490	4490	0
609	20240228	100000	69043905	4490	4465	4490	4465	169
610	20240228	095900	68286845	4465	4470	4470	4465	3000
611	20240228	095800	54891745	4465	4465	4465	4465	0
612	20240228	095700	54891745	4465	4490	4490	4460	7232
613	20240228	095600	22579725	4495	4495	4495	4495	2
614	20240228	095500	22570735	4495	4495	4495	4495	38
615	20240228	095400	22399925	4495	4495	4495	4495	1
616	20240228	095300	22395430	4495	4495	4495	4495	0
617	20240228	095200	22395430	4495	4495	4495	4495	9
618	20240228	095100	22354975	4495	4495	4495	4495	0
619	20240228	095000	22354975	4495	4495	4495	4495	0
620	20240228	094900	22354975	4495	4495	4495	4495	693
621	20240228	094800	19239940	4500	4505	4505	4500	482
622	20240228	094700	17070830	4505	4505	4505	4505	10
623	20240228	094600	17025780	4515	4515	4515	4515	1
624	20240228	094500	17021265	4500	4510	4510	4500	374
625	20240228	094400	15338045	4515	4515	4515	4515	10
626	20240228	094300	15292895	4515	4515	4515	4515	0
627	20240228	094200	15292895	4515	4515	4515	4515	0
628	20240228	094100	15292895	4515	4515	4515	4515	1
629	20240228	094000	15288380	4515	4515	4515	4515	2
630	20240228	093900	15279350	4515	4515	4515	4515	22
631	20240228	093800	15180020	4515	4515	4515	4515	4
632	20240228	093700	15161960	4495	4500	4500	4495	400
633	20240228	093600	13363900	4495	4495	4495	4495	20
634	20240228	093500	13274000	4495	4505	4505	4495	760
635	20240228	093400	9855300	4515	4515	4515	4515	64
636	20240228	093300	9566340	4515	4515	4515	4515	0
637	20240228	093200	9566340	4515	4515	4515	4515	0
638	20240228	093100	9566340	4515	4515	4515	4515	0
639	20240228	093000	9566340	4515	4515	4515	4515	0
640	20240228	092900	9566340	4515	4515	4515	4515	0
641	20240228	092800	9566340	4515	4515	4515	4515	0
642	20240228	092700	9566340	4515	4515	4515	4515	30
643	20240228	092600	9430890	4515	4515	4515	4515	0
644	20240228	092500	9430890	4515	4515	4515	4515	1
645	20240228	092400	9426375	4515	4495	4515	4495	57
646	20240228	092300	9170060	4495	4495	4495	4495	0
647	20240228	092200	9170060	4495	4495	4495	4495	33
648	20240228	092100	9021725	4495	4495	4495	4495	0
649	20240228	092000	9021725	4495	4495	4495	4495	26
650	20240228	091900	8904855	4500	4500	4500	4500	5
651	20240228	091800	8882355	4500	4500	4500	4500	0
652	20240228	091700	8882355	4500	4500	4500	4500	20
653	20240228	091600	8792355	4495	4495	4495	4495	0
654	20240228	091500	8792355	4495	4495	4495	4495	0
655	20240228	091400	8792355	4495	4495	4495	4495	0
656	20240228	091300	8792355	4495	4495	4495	4495	0
657	20240228	091200	8792355	4495	4505	4515	4495	132
658	20240228	091100	8196925	4495	4495	4500	4495	244
659	20240228	091000	7100135	4495	4495	4495	4495	229
660	20240228	090900	6070780	4495	4495	4495	4495	0
661	20240228	090800	6070780	4495	4495	4495	4495	415
662	20240228	090700	4205355	4495	4495	4495	4495	70
663	20240228	090600	3890705	4495	4495	4495	4495	516
664	20240228	090500	1571285	4495	4460	4495	4460	47
665	20240228	090400	1361630	4455	4470	4470	4455	114
666	20240228	090300	853215	4480	4495	4495	4480	175
667	20240228	090200	67560	4495	4495	4495	4495	1
668	20240228	090100	63065	4515	4500	4515	4500	10
669	20240228	090000	17980	4495	4495	4495	4495	4