KissMeData/238200/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204500	8444649980	5080	5080	5080	5080	8800
3	20240228	204400	8444649980	5080	5080	5080	5080	0
4	20240228	204300	8444649980	5080	5080	5080	5080	0
5	20240228	204200	8444649980	5080	5080	5080	5080	0
6	20240228	204100	8444649980	5080	5080	5080	5080	0
7	20240228	204000	8444649980	5080	5080	5080	5080	0
8	20240228	203900	8444649980	5080	5080	5080	5080	0
9	20240228	203800	8444649980	5080	5080	5080	5080	0
10	20240228	203700	8444649980	5080	5080	5080	5080	0
11	20240228	203600	8444649980	5080	5080	5080	5080	0
12	20240228	203500	8444649980	5080	5080	5080	5080	0
13	20240228	203400	8444649980	5080	5080	5080	5080	0
14	20240228	203300	8444649980	5080	5080	5080	5080	0
15	20240228	203200	8444649980	5080	5080	5080	5080	0
16	20240228	203100	8444649980	5080	5080	5080	5080	0
17	20240228	203000	8444649980	5080	5080	5080	5080	0
18	20240228	202900	8444649980	5080	5080	5080	5080	0
19	20240228	202800	8444649980	5080	5080	5080	5080	0
20	20240228	202700	8444649980	5080	5080	5080	5080	0
21	20240228	202600	8444649980	5080	5080	5080	5080	0
22	20240228	202500	8444649980	5080	5080	5080	5080	0
23	20240228	202400	8444649980	5080	5080	5080	5080	0
24	20240228	202300	8444649980	5080	5080	5080	5080	0
25	20240228	202200	8444649980	5080	5080	5080	5080	0
26	20240228	202100	8444649980	5080	5080	5080	5080	0
27	20240228	202000	8444649980	5080	5080	5080	5080	0
28	20240228	201900	8444649980	5080	5080	5080	5080	0
29	20240228	201800	8444649980	5080	5080	5080	5080	0
30	20240228	201700	8444649980	5080	5080	5080	5080	0
31	20240228	201600	8444649980	5080	5080	5080	5080	0
32	20240228	201500	8444649980	5080	5080	5080	5080	8800
33	20240228	201400	8444649980	5080	5080	5080	5080	0
34	20240228	201300	8444649980	5080	5080	5080	5080	0
35	20240228	201200	8444649980	5080	5080	5080	5080	0
36	20240228	201100	8444649980	5080	5080	5080	5080	0
37	20240228	201000	8444649980	5080	5080	5080	5080	0
38	20240228	200900	8444649980	5080	5080	5080	5080	0
39	20240228	200800	8444649980	5080	5080	5080	5080	0
40	20240228	200700	8444649980	5080	5080	5080	5080	0
41	20240228	200600	8444649980	5080	5080	5080	5080	0
42	20240228	200500	8444649980	5080	5080	5080	5080	0
43	20240228	200400	8444649980	5080	5080	5080	5080	0
44	20240228	200300	8444649980	5080	5080	5080	5080	0
45	20240228	200200	8444649980	5080	5080	5080	5080	0
46	20240228	200100	8444649980	5080	5080	5080	5080	0
47	20240228	200000	8444649980	5080	5080	5080	5080	0
48	20240228	195900	8444649980	5080	5080	5080	5080	0
49	20240228	195800	8444649980	5080	5080	5080	5080	0
50	20240228	195700	8444649980	5080	5080	5080	5080	0
51	20240228	195600	8444649980	5080	5080	5080	5080	0
52	20240228	195500	8444649980	5080	5080	5080	5080	0
53	20240228	195400	8444649980	5080	5080	5080	5080	0
54	20240228	195300	8444649980	5080	5080	5080	5080	0
55	20240228	195200	8444649980	5080	5080	5080	5080	0
56	20240228	195100	8444649980	5080	5080	5080	5080	0
57	20240228	195000	8444649980	5080	5080	5080	5080	0
58	20240228	194900	8444649980	5080	5080	5080	5080	0
59	20240228	194800	8444649980	5080	5080	5080	5080	0
60	20240228	194700	8444649980	5080	5080	5080	5080	0
61	20240228	194600	8444649980	5080	5080	5080	5080	0
62	20240228	194500	8444649980	5080	5080	5080	5080	8800
63	20240228	194400	8444649980	5080	5080	5080	5080	0
64	20240228	194300	8444649980	5080	5080	5080	5080	0
65	20240228	194200	8444649980	5080	5080	5080	5080	0
66	20240228	194100	8444649980	5080	5080	5080	5080	0
67	20240228	194000	8444649980	5080	5080	5080	5080	0
68	20240228	193900	8444649980	5080	5080	5080	5080	0
69	20240228	193800	8444649980	5080	5080	5080	5080	0
70	20240228	193700	8444649980	5080	5080	5080	5080	0
71	20240228	193600	8444649980	5080	5080	5080	5080	0
72	20240228	193500	8444649980	5080	5080	5080	5080	0
73	20240228	193400	8444649980	5080	5080	5080	5080	0
74	20240228	193300	8444649980	5080	5080	5080	5080	0
75	20240228	193200	8444649980	5080	5080	5080	5080	0
76	20240228	193100	8444649980	5080	5080	5080	5080	0
77	20240228	193000	8444649980	5080	5080	5080	5080	0
78	20240228	192900	8444649980	5080	5080	5080	5080	0
79	20240228	192800	8444649980	5080	5080	5080	5080	0
80	20240228	192700	8444649980	5080	5080	5080	5080	0
81	20240228	192600	8444649980	5080	5080	5080	5080	0
82	20240228	192500	8444649980	5080	5080	5080	5080	0
83	20240228	192400	8444649980	5080	5080	5080	5080	0
84	20240228	192300	8444649980	5080	5080	5080	5080	0
85	20240228	192200	8444649980	5080	5080	5080	5080	0
86	20240228	192100	8444649980	5080	5080	5080	5080	0
87	20240228	192000	8444649980	5080	5080	5080	5080	0
88	20240228	191900	8444649980	5080	5080	5080	5080	0
89	20240228	191800	8444649980	5080	5080	5080	5080	0
90	20240228	191700	8444649980	5080	5080	5080	5080	0
91	20240228	191600	8444649980	5080	5080	5080	5080	0
92	20240228	191500	8444649980	5080	5080	5080	5080	8800
93	20240228	191400	8444649980	5080	5080	5080	5080	0
94	20240228	191300	8444649980	5080	5080	5080	5080	0
95	20240228	191200	8444649980	5080	5080	5080	5080	0
96	20240228	191100	8444649980	5080	5080	5080	5080	0
97	20240228	191000	8444649980	5080	5080	5080	5080	0
98	20240228	190900	8444649980	5080	5080	5080	5080	0
99	20240228	190800	8444649980	5080	5080	5080	5080	0
100	20240228	190700	8444649980	5080	5080	5080	5080	0
101	20240228	190600	8444649980	5080	5080	5080	5080	0
102	20240228	190500	8444649980	5080	5080	5080	5080	0
103	20240228	190400	8444649980	5080	5080	5080	5080	0
104	20240228	190300	8444649980	5080	5080	5080	5080	0
105	20240228	190200	8444649980	5080	5080	5080	5080	0
106	20240228	190100	8444649980	5080	5080	5080	5080	0
107	20240228	190000	8444649980	5080	5080	5080	5080	0
108	20240228	185900	8444649980	5080	5080	5080	5080	0
109	20240228	185800	8444649980	5080	5080	5080	5080	0
110	20240228	185700	8444649980	5080	5080	5080	5080	0
111	20240228	185600	8444649980	5080	5080	5080	5080	0
112	20240228	185500	8444649980	5080	5080	5080	5080	0
113	20240228	185400	8444649980	5080	5080	5080	5080	0
114	20240228	185300	8444649980	5080	5080	5080	5080	0
115	20240228	185200	8444649980	5080	5080	5080	5080	0
116	20240228	185100	8444649980	5080	5080	5080	5080	0
117	20240228	185000	8444649980	5080	5080	5080	5080	0
118	20240228	184900	8444649980	5080	5080	5080	5080	0
119	20240228	184800	8444649980	5080	5080	5080	5080	0
120	20240228	184700	8444649980	5080	5080	5080	5080	0
121	20240228	184600	8444649980	5080	5080	5080	5080	0
122	20240228	184500	8444649980	5080	5080	5080	5080	8800
123	20240228	184400	8444649980	5080	5080	5080	5080	0
124	20240228	184300	8444649980	5080	5080	5080	5080	0
125	20240228	184200	8444649980	5080	5080	5080	5080	0
126	20240228	184100	8444649980	5080	5080	5080	5080	0
127	20240228	184000	8444649980	5080	5080	5080	5080	0
128	20240228	183900	8444649980	5080	5080	5080	5080	0
129	20240228	183800	8444649980	5080	5080	5080	5080	0
130	20240228	183700	8444649980	5080	5080	5080	5080	0
131	20240228	183600	8444649980	5080	5080	5080	5080	0
132	20240228	183500	8444649980	5080	5080	5080	5080	0
133	20240228	183400	8444649980	5080	5080	5080	5080	0
134	20240228	183300	8444649980	5080	5080	5080	5080	0
135	20240228	183200	8444649980	5080	5080	5080	5080	0
136	20240228	183100	8444649980	5080	5080	5080	5080	0
137	20240228	183000	8444649980	5080	5080	5080	5080	0
138	20240228	182900	8444649980	5080	5080	5080	5080	0
139	20240228	182800	8444649980	5080	5080	5080	5080	0
140	20240228	182700	8444649980	5080	5080	5080	5080	0
141	20240228	182600	8444649980	5080	5080	5080	5080	0
142	20240228	182500	8444649980	5080	5080	5080	5080	0
143	20240228	182400	8444649980	5080	5080	5080	5080	0
144	20240228	182300	8444649980	5080	5080	5080	5080	0
145	20240228	182200	8444649980	5080	5080	5080	5080	0
146	20240228	182100	8444649980	5080	5080	5080	5080	0
147	20240228	182000	8444649980	5080	5080	5080	5080	0
148	20240228	181900	8444649980	5080	5080	5080	5080	0
149	20240228	181800	8444649980	5080	5080	5080	5080	0
150	20240228	181700	8444649980	5080	5080	5080	5080	0
151	20240228	181600	8444649980	5080	5080	5080	5080	0
152	20240228	181500	8444649980	5080	5080	5080	5080	8800
153	20240228	181400	8444649980	5080	5080	5080	5080	0
154	20240228	181300	8444649980	5080	5080	5080	5080	0
155	20240228	181200	8444649980	5080	5080	5080	5080	0
156	20240228	181100	8444649980	5080	5080	5080	5080	0
157	20240228	181000	8444649980	5080	5080	5080	5080	0
158	20240228	180900	8444649980	5080	5080	5080	5080	0
159	20240228	180800	8444649980	5080	5080	5080	5080	0
160	20240228	180700	8444649980	5080	5080	5080	5080	0
161	20240228	180600	8444649980	5080	5080	5080	5080	0
162	20240228	180500	8444649980	5080	5080	5080	5080	0
163	20240228	180400	8444649980	5080	5080	5080	5080	0
164	20240228	180300	8444649980	5080	5080	5080	5080	0
165	20240228	180200	8444649980	5080	5080	5080	5080	0
166	20240228	180100	8444649980	5080	5080	5080	5080	0
167	20240228	180000	8444649980	5080	5080	5080	5080	0
168	20240228	175900	8444649980	5080	5080	5080	5080	0
169	20240228	175800	8444649980	5080	5080	5080	5080	0
170	20240228	175700	8444649980	5080	5080	5080	5080	0
171	20240228	175600	8444649980	5080	5080	5080	5080	0
172	20240228	175500	8444649980	5080	5080	5080	5080	0
173	20240228	175400	8444649980	5080	5080	5080	5080	0
174	20240228	175300	8444649980	5080	5080	5080	5080	0
175	20240228	175200	8444649980	5080	5080	5080	5080	0
176	20240228	175100	8444649980	5080	5080	5080	5080	0
177	20240228	175000	8444649980	5080	5080	5080	5080	0
178	20240228	174900	8444649980	5080	5080	5080	5080	0
179	20240228	174800	8444649980	5080	5080	5080	5080	0
180	20240228	174700	8444649980	5080	5080	5080	5080	0
181	20240228	174600	8444649980	5080	5080	5080	5080	0
182	20240228	174500	8444649980	5080	5080	5080	5080	8800
183	20240228	174400	8444649980	5080	5080	5080	5080	0
184	20240228	174300	8444649980	5080	5080	5080	5080	0
185	20240228	174200	8444649980	5080	5080	5080	5080	0
186	20240228	174100	8444649980	5080	5080	5080	5080	0
187	20240228	174000	8444649980	5080	5080	5080	5080	0
188	20240228	173900	8444649980	5080	5080	5080	5080	0
189	20240228	173800	8444649980	5080	5080	5080	5080	0
190	20240228	173700	8444649980	5080	5080	5080	5080	0
191	20240228	173600	8444649980	5080	5080	5080	5080	0
192	20240228	173500	8444649980	5080	5080	5080	5080	0
193	20240228	173400	8444649980	5080	5080	5080	5080	0
194	20240228	173300	8444649980	5080	5080	5080	5080	0
195	20240228	173200	8444649980	5080	5080	5080	5080	0
196	20240228	173100	8444649980	5080	5080	5080	5080	0
197	20240228	173000	8444649980	5080	5080	5080	5080	0
198	20240228	172900	8444649980	5080	5080	5080	5080	0
199	20240228	172800	8444649980	5080	5080	5080	5080	0
200	20240228	172700	8444649980	5080	5080	5080	5080	0
201	20240228	172600	8444649980	5080	5080	5080	5080	0
202	20240228	172500	8444649980	5080	5080	5080	5080	0
203	20240228	172400	8444649980	5080	5080	5080	5080	0
204	20240228	172300	8444649980	5080	5080	5080	5080	0
205	20240228	172200	8444649980	5080	5080	5080	5080	0
206	20240228	172100	8444649980	5080	5080	5080	5080	0
207	20240228	172000	8444649980	5080	5080	5080	5080	0
208	20240228	171900	8444649980	5080	5080	5080	5080	0
209	20240228	171800	8444649980	5080	5080	5080	5080	0
210	20240228	171700	8444649980	5080	5080	5080	5080	0
211	20240228	171600	8444649980	5080	5080	5080	5080	0
212	20240228	171500	8444649980	5080	5080	5080	5080	8800
213	20240228	171400	8444649980	5080	5080	5080	5080	0
214	20240228	171300	8444649980	5080	5080	5080	5080	0
215	20240228	171200	8444649980	5080	5080	5080	5080	0
216	20240228	171100	8444649980	5080	5080	5080	5080	0
217	20240228	171000	8444649980	5080	5080	5080	5080	0
218	20240228	170900	8444649980	5080	5080	5080	5080	0
219	20240228	170800	8444649980	5080	5080	5080	5080	0
220	20240228	170700	8444649980	5080	5080	5080	5080	0
221	20240228	170600	8444649980	5080	5080	5080	5080	0
222	20240228	170500	8444649980	5080	5080	5080	5080	0
223	20240228	170400	8444649980	5080	5080	5080	5080	0
224	20240228	170300	8444649980	5080	5080	5080	5080	0
225	20240228	170200	8444649980	5080	5080	5080	5080	0
226	20240228	170100	8444649980	5080	5080	5080	5080	0
227	20240228	170000	8444649980	5080	5080	5080	5080	0
228	20240228	165900	8444649980	5080	5080	5080	5080	0
229	20240228	165800	8444649980	5080	5080	5080	5080	0
230	20240228	165700	8444649980	5080	5080	5080	5080	0
231	20240228	165600	8444649980	5080	5080	5080	5080	0
232	20240228	165500	8444649980	5080	5080	5080	5080	0
233	20240228	165400	8444649980	5080	5080	5080	5080	0
234	20240228	165300	8444649980	5080	5080	5080	5080	0
235	20240228	165200	8444649980	5080	5080	5080	5080	0
236	20240228	165100	8444649980	5080	5080	5080	5080	0
237	20240228	165000	8444649980	5080	5080	5080	5080	0
238	20240228	164900	8444649980	5080	5080	5080	5080	0
239	20240228	164800	8444649980	5080	5080	5080	5080	0
240	20240228	164700	8444649980	5080	5080	5080	5080	0
241	20240228	164600	8444649980	5080	5080	5080	5080	0
242	20240228	164500	8444649980	5080	5080	5080	5080	8800
243	20240228	164400	8444649980	5080	5080	5080	5080	0
244	20240228	164300	8444649980	5080	5080	5080	5080	0
245	20240228	164200	8444649980	5080	5080	5080	5080	0
246	20240228	164100	8444649980	5080	5080	5080	5080	0
247	20240228	164000	8444649980	5080	5080	5080	5080	0
248	20240228	163900	8444649980	5080	5080	5080	5080	0
249	20240228	163800	8444649980	5080	5080	5080	5080	0
250	20240228	163700	8444649980	5080	5080	5080	5080	0
251	20240228	163600	8444649980	5080	5080	5080	5080	0
252	20240228	163500	8444649980	5080	5080	5080	5080	0
253	20240228	163400	8444649980	5080	5080	5080	5080	0
254	20240228	163300	8444649980	5080	5080	5080	5080	0
255	20240228	163200	8444649980	5080	5080	5080	5080	0
256	20240228	163100	8444649980	5080	5080	5080	5080	0
257	20240228	163000	8444649980	5080	5080	5080	5080	0
258	20240228	162900	8444649980	5080	5080	5080	5080	0
259	20240228	162800	8444649980	5080	5080	5080	5080	0
260	20240228	162700	8444649980	5080	5080	5080	5080	0
261	20240228	162600	8444649980	5080	5080	5080	5080	0
262	20240228	162500	8444649980	5080	5080	5080	5080	0
263	20240228	162400	8444649980	5080	5080	5080	5080	0
264	20240228	162300	8444649980	5080	5080	5080	5080	0
265	20240228	162200	8444649980	5080	5080	5080	5080	0
266	20240228	162100	8444649980	5080	5080	5080	5080	0
267	20240228	162000	8444649980	5080	5080	5080	5080	0
268	20240228	161900	8444649980	5080	5080	5080	5080	0
269	20240228	161800	8444649980	5080	5080	5080	5080	0
270	20240228	161700	8444649980	5080	5080	5080	5080	0
271	20240228	161600	8444649980	5080	5080	5080	5080	0
272	20240228	161500	8444649980	5080	5080	5080	5080	8800
273	20240228	161400	8444649980	5080	5080	5080	5080	0
274	20240228	161300	8444649980	5080	5080	5080	5080	0
275	20240228	161200	8444649980	5080	5080	5080	5080	0
276	20240228	161100	8444649980	5080	5080	5080	5080	0
277	20240228	161000	8444649980	5080	5080	5080	5080	0
278	20240228	160900	8444649980	5080	5080	5080	5080	0
279	20240228	160800	8444649980	5080	5080	5080	5080	0
280	20240228	160700	8444649980	5080	5080	5080	5080	0
281	20240228	160600	8444649980	5080	5080	5080	5080	0
282	20240228	160500	8444649980	5080	5080	5080	5080	0
283	20240228	160400	8444649980	5080	5080	5080	5080	0
284	20240228	160300	8444649980	5080	5080	5080	5080	0
285	20240228	160200	8444649980	5080	5080	5080	5080	0
286	20240228	160100	8444649980	5080	5080	5080	5080	0
287	20240228	160000	8444649980	5080	5080	5080	5080	0
288	20240228	155900	8444649980	5080	5080	5080	5080	0
289	20240228	155800	8444649980	5080	5080	5080	5080	0
290	20240228	155700	8444649980	5080	5080	5080	5080	0
291	20240228	155600	8444649980	5080	5080	5080	5080	0
292	20240228	155500	8444649980	5080	5080	5080	5080	0
293	20240228	155400	8444649980	5080	5080	5080	5080	0
294	20240228	155300	8444649980	5080	5080	5080	5080	0
295	20240228	155200	8444649980	5080	5080	5080	5080	0
296	20240228	155100	8444649980	5080	5080	5080	5080	0
297	20240228	155000	8444649980	5080	5080	5080	5080	0
298	20240228	154900	8444649980	5080	5080	5080	5080	0
299	20240228	154800	8444649980	5080	5080	5080	5080	0
300	20240228	154700	8444649980	5080	5080	5080	5080	0
301	20240228	154600	8444649980	5080	5080	5080	5080	0
302	20240228	154500	8444649980	5080	5080	5080	5080	8800
303	20240228	154400	8444649980	5080	5080	5080	5080	0
304	20240228	154300	8444649980	5080	5080	5080	5080	0
305	20240228	154200	8444649980	5080	5080	5080	5080	0
306	20240228	154100	8444649980	5080	5080	5080	5080	0
307	20240228	154000	8444649980	5080	5080	5080	5080	0
308	20240228	153900	8444649980	5080	5080	5080	5080	0
309	20240228	153800	8444649980	5080	5080	5080	5080	0
310	20240228	153700	8444649980	5080	5080	5080	5080	0
311	20240228	153600	8444649980	5080	5080	5080	5080	0
312	20240228	153500	8444649980	5080	5080	5080	5080	0
313	20240228	153400	8444649980	5080	5080	5080	5080	0
314	20240228	153300	8444649980	5080	5080	5080	5080	0
315	20240228	153200	8444649980	5080	5080	5080	5080	0
316	20240228	153100	8444649980	5080	5080	5080	5080	0
317	20240228	153000	8444649980	5080	5080	5080	5080	8800
318	20240228	152900	8399945980	5100	5100	5100	5100	0
319	20240228	152800	8399945980	5100	5100	5100	5100	0
320	20240228	152700	8399945980	5100	5100	5100	5100	0
321	20240228	152600	8399945980	5100	5100	5100	5100	0
322	20240228	152500	8399945980	5100	5100	5100	5100	0
323	20240228	152400	8399945980	5100	5100	5100	5100	0
324	20240228	152300	8399945980	5100	5100	5100	5100	0
325	20240228	152200	8399945980	5100	5100	5100	5100	0
326	20240228	152100	8399945980	5100	5100	5100	5100	0
327	20240228	152000	8399945980	5100	5100	5100	5100	0
328	20240228	151900	8399945980	5100	5100	5100	5090	1036
329	20240228	151800	8394663880	5090	5090	5090	5090	33
330	20240228	151700	8394495910	5100	5100	5100	5100	0
331	20240228	151600	8394495910	5100	5090	5100	5090	569
332	20240228	151500	8391599680	5100	5100	5100	5100	2
333	20240228	151400	8391589480	5110	5100	5110	5100	31
334	20240228	151300	8391431360	5110	5100	5110	5100	19
335	20240228	151200	8391334450	5100	5100	5100	5100	230
336	20240228	151100	8390161450	5110	5100	5110	5080	1491
337	20240228	151000	8382580280	5110	5110	5110	5110	1
338	20240228	150900	8382575170	5090	5100	5110	5090	604
339	20240228	150800	8379499930	5100	5100	5100	5100	200
340	20240228	150700	8378479930	5100	5090	5100	5090	682
341	20240228	150600	8375003950	5100	5100	5100	5100	1
342	20240228	150500	8374998850	5100	5090	5100	5080	222
343	20240228	150400	8373870880	5090	5090	5090	5090	21
344	20240228	150300	8373763990	5090	5090	5090	5090	100
345	20240228	150200	8373254990	5080	5080	5080	5080	0
346	20240228	150100	8373254990	5080	5100	5100	5080	151
347	20240228	150000	8372487890	5090	5090	5090	5080	673
348	20240228	145900	8369062820	5090	5090	5090	5090	50
349	20240228	145800	8368808320	5090	5090	5090	5090	125
350	20240228	145700	8368172070	5100	5090	5100	5090	167
351	20240228	145600	8367321940	5090	5080	5090	5080	153
352	20240228	145500	8366544690	5080	5090	5090	5080	4
353	20240228	145400	8366524340	5090	5090	5090	5090	34
354	20240228	145300	8366351280	5100	5090	5100	5090	17
355	20240228	145200	8366264730	5080	5080	5100	5080	106
356	20240228	145100	8365726210	5080	5080	5100	5080	1192
357	20240228	145000	8359659000	5080	5080	5080	5080	16
358	20240228	144900	8359577720	5080	5080	5090	5080	429
359	20240228	144800	8357398380	5080	5080	5090	5080	315
360	20240228	144700	8355798160	5080	5080	5080	5080	135
361	20240228	144600	8355112360	5080	5080	5080	5080	0
362	20240228	144500	8355112360	5080	5080	5080	5080	824
363	20240228	144400	8350926440	5080	5080	5080	5080	4
364	20240228	144300	8350906120	5080	5080	5090	5080	7
365	20240228	144200	8350870550	5080	5080	5090	5080	20
366	20240228	144100	8350768850	5090	5080	5090	5080	61
367	20240228	144000	8350458460	5090	5090	5090	5090	10
368	20240228	143900	8350407560	5090	5090	5090	5090	1
369	20240228	143800	8350402470	5080	5080	5080	5080	1
370	20240228	143700	8350397390	5090	5090	5090	5090	0
371	20240228	143600	8350397390	5090	5090	5090	5090	197
372	20240228	143500	8349394660	5080	5080	5080	5080	40
373	20240228	143400	8349191460	5090	5090	5090	5090	110
374	20240228	143300	8348631560	5090	5090	5090	5090	0
375	20240228	143200	8348631560	5090	5090	5090	5090	1
376	20240228	143100	8348626470	5080	5080	5080	5080	40
377	20240228	143000	8348423270	5080	5080	5090	5080	551
378	20240228	142900	8345619190	5090	5090	5090	5060	4231
379	20240228	142800	8324170690	5080	5080	5080	5080	7
380	20240228	142700	8324135130	5080	5080	5080	5080	3
381	20240228	142600	8324119890	5080	5090	5090	5080	32
382	20240228	142500	8323957300	5080	5080	5080	5080	0
383	20240228	142400	8323957300	5080	5080	5080	5080	108
384	20240228	142300	8323408660	5090	5090	5090	5090	1
385	20240228	142200	8323403570	5070	5070	5070	5070	938
386	20240228	142100	8318647910	5080	5080	5080	5080	0
387	20240228	142000	8318647910	5080	5080	5080	5080	460
388	20240228	141900	8316311110	5080	5080	5080	5080	49
389	20240228	141800	8316062190	5080	5080	5080	5080	0
390	20240228	141700	8316062190	5080	5090	5090	5080	612
391	20240228	141600	8312953220	5080	5080	5080	5080	100
392	20240228	141500	8312445220	5080	5080	5080	5080	98
393	20240228	141400	8311947380	5090	5090	5090	5080	41
394	20240228	141300	8311738890	5100	5100	5100	5100	0
395	20240228	141200	8311738890	5100	5090	5100	5090	809
396	20240228	141100	8307615650	5090	5100	5100	5090	25
397	20240228	141000	8307488300	5090	5080	5090	5080	2766
398	20240228	140900	8293436490	5080	5070	5080	5070	248
399	20240228	140800	8292178350	5070	5070	5070	5070	304
400	20240228	140700	8290637070	5070	5070	5070	5070	17
401	20240228	140600	8290550880	5080	5080	5080	5080	2725
402	20240228	140500	8276707880	5090	5090	5090	5080	178
403	20240228	140400	8275803430	5090	5100	5100	5090	101
404	20240228	140300	8275289330	5080	5100	5100	5080	1701
405	20240228	140200	8266647890	5090	5090	5090	5090	0
406	20240228	140100	8266647890	5090	5090	5090	5090	13
407	20240228	140000	8266581720	5090	5090	5090	5090	2
408	20240228	135900	8266571540	5080	5100	5100	5080	205
409	20240228	135800	8265528840	5090	5100	5100	5090	101
410	20240228	135700	8265013750	5100	5100	5100	5100	3
411	20240228	135600	8264998450	5090	5090	5090	5090	13
412	20240228	135500	8264932280	5090	5090	5100	5090	277
413	20240228	135400	8263522310	5090	5090	5090	5090	51
414	20240228	135300	8263262720	5100	5100	5100	5100	0
415	20240228	135200	8263262720	5100	5100	5100	5100	0
416	20240228	135100	8263262720	5100	5100	5100	5100	3
417	20240228	135000	8263247420	5080	5080	5080	5080	0
418	20240228	134900	8263247420	5080	5080	5080	5080	0
419	20240228	134800	8263247420	5080	5090	5090	5080	546
420	20240228	134700	8260472720	5090	5090	5090	5090	0
421	20240228	134600	8260472720	5090	5090	5090	5090	0
422	20240228	134500	8260472720	5090	5090	5090	5090	18
423	20240228	134400	8260381100	5090	5090	5090	5090	0
424	20240228	134300	8260381100	5090	5090	5090	5090	0
425	20240228	134200	8260381100	5090	5090	5090	5090	0
426	20240228	134100	8260381100	5090	5090	5090	5090	1
427	20240228	134000	8260376010	5100	5100	5100	5100	20
428	20240228	133900	8260274010	5100	5100	5100	5100	1
429	20240228	133800	8260268910	5100	5100	5100	5100	4
430	20240228	133700	8260248510	5090	5090	5090	5090	50
431	20240228	133600	8259994010	5110	5110	5110	5110	215
432	20240228	133500	8258895360	5110	5090	5110	5090	179
433	20240228	133400	8257984230	5090	5090	5090	5090	90
434	20240228	133300	8257526130	5070	5100	5100	5070	607
435	20240228	133200	8254443210	5080	5090	5090	5080	2294
436	20240228	133100	8242780440	5090	5080	5090	5080	878
437	20240228	133000	8238315100	5080	5100	5100	5080	4284
438	20240228	132900	8216524280	5090	5090	5090	5090	0
439	20240228	132800	8216524280	5090	5090	5090	5090	0
440	20240228	132700	8216524280	5090	5110	5110	5090	1814
441	20240228	132600	8207272410	5110	5120	5120	5110	100
442	20240228	132500	8206761120	5120	5120	5120	5120	28
443	20240228	132400	8206617760	5130	5130	5130	5130	21
444	20240228	132300	8206510030	5130	5130	5130	5130	0
445	20240228	132200	8206510030	5130	5130	5130	5130	440
446	20240228	132100	8204252830	5130	5130	5130	5130	0
447	20240228	132000	8204252830	5130	5130	5130	5130	68
448	20240228	131900	8203903990	5140	5140	5140	5140	0
449	20240228	131800	8203903990	5140	5140	5140	5140	51
450	20240228	131700	8203641850	5140	5140	5140	5140	1
451	20240228	131600	8203636710	5140	5140	5140	5140	20
452	20240228	131500	8203533910	5140	5140	5140	5140	0
453	20240228	131400	8203533910	5140	5140	5140	5140	0
454	20240228	131300	8203533910	5140	5140	5140	5140	4
455	20240228	131200	8203513350	5130	5130	5130	5130	281
456	20240228	131100	8202071820	5130	5130	5130	5130	37
457	20240228	131000	8201882010	5130	5130	5130	5130	102
458	20240228	130900	8201358750	5130	5130	5130	5130	101
459	20240228	130800	8200840620	5110	5110	5110	5110	222
460	20240228	130700	8199706200	5110	5110	5110	5110	0
461	20240228	130600	8199706200	5110	5110	5110	5110	0
462	20240228	130500	8199706200	5110	5110	5110	5110	63
463	20240228	130400	8199384270	5110	5110	5110	5110	1
464	20240228	130300	8199379160	5100	5100	5100	5100	1
465	20240228	130200	8199374060	5100	5110	5110	5100	3539
466	20240228	130100	8181317220	5140	5140	5140	5140	0
467	20240228	130000	8181317220	5140	5140	5140	5140	10
468	20240228	125900	8181265820	5110	5110	5110	5110	675
469	20240228	125800	8177816570	5110	5130	5130	5110	300
470	20240228	125700	8176281270	5150	5150	5150	5150	0
471	20240228	125600	8176281270	5150	5150	5160	5150	2253
472	20240228	125500	8164678310	5150	5150	5150	5150	638
473	20240228	125400	8161392610	5150	5150	5150	5150	2225
474	20240228	125300	8149933860	5150	5140	5150	5140	142
475	20240228	125200	8149203970	5130	5130	5130	5130	55
476	20240228	125100	8148921820	5130	5150	5150	5130	601
477	20240228	125000	8145836770	5150	5140	5160	5140	1507
478	20240228	124900	8138067710	5140	5140	5140	5140	102
479	20240228	124800	8137543430	5130	5150	5150	5130	10
480	20240228	124700	8137491970	5150	5150	5150	5150	58
481	20240228	124600	8137193270	5150	5140	5150	5140	357
482	20240228	124500	8135358280	5140	5140	5140	5140	256
483	20240228	124400	8134042440	5140	5140	5140	5140	1
484	20240228	124300	8134037300	5120	5150	5150	5120	1168
485	20240228	124200	8128029380	5150	5150	5150	5150	0
486	20240228	124100	8128029380	5150	5150	5160	5140	182
487	20240228	124000	8127092080	5150	5140	5150	5140	504
488	20240228	123900	8124498120	5140	5130	5140	5130	237
489	20240228	123800	8123280300	5130	5130	5130	5120	104
490	20240228	123700	8122747790	5130	5120	5140	5120	3
491	20240228	123600	8122732400	5140	5140	5140	5140	0
492	20240228	123500	8122732400	5140	5110	5140	5110	2
493	20240228	123400	8122722150	5120	5130	5140	5120	410
494	20240228	123300	8120620850	5120	5120	5120	5120	2
495	20240228	123200	8120610610	5130	5130	5130	5130	0
496	20240228	123100	8120610610	5130	5130	5130	5130	0
497	20240228	123000	8120610610	5130	5120	5130	5120	521
498	20240228	122900	8117942710	5120	5120	5120	5120	2
499	20240228	122800	8117932470	5120	5110	5120	5100	14
500	20240228	122700	8117861020	5110	5110	5110	5110	0
501	20240228	122600	8117861020	5110	5110	5110	5110	0
502	20240228	122500	8117861020	5110	5100	5110	5100	188
503	20240228	122400	8116901710	5110	5110	5110	5110	2
504	20240228	122300	8116891490	5120	5120	5120	5120	55
505	20240228	122200	8116609890	5120	5120	5120	5120	0
506	20240228	122100	8116609890	5120	5110	5120	5110	358
507	20240228	122000	8114780500	5110	5100	5110	5100	164
508	20240228	121900	8113944090	5100	5110	5110	5100	245
509	20240228	121800	8112694580	5100	5110	5110	5100	590
510	20240228	121700	8109685570	5120	5100	5120	5100	106
511	20240228	121600	8109144950	5120	5120	5120	5120	0
512	20240228	121500	8109144950	5120	5110	5120	5100	17
513	20240228	121400	8109058220	5100	5120	5120	5100	3
514	20240228	121300	8109042900	5110	5110	5110	5110	109
515	20240228	121200	8108485910	5100	5110	5110	5100	248
516	20240228	121100	8107221090	5110	5110	5110	5110	0
517	20240228	121000	8107221090	5110	5110	5110	5110	0
518	20240228	120900	8107221090	5110	5110	5110	5110	0
519	20240228	120800	8107221090	5110	5110	5110	5110	7
520	20240228	120700	8107185320	5100	5090	5100	5090	184
521	20240228	120600	8106248130	5100	5090	5100	5090	20
522	20240228	120500	8106146320	5100	5100	5100	5100	0
523	20240228	120400	8106146320	5100	5100	5100	5100	96
524	20240228	120300	8105656720	5110	5100	5120	5100	300
525	20240228	120200	8104126690	5100	5100	5100	5100	3
526	20240228	120100	8104111390	5110	5110	5110	5110	6
527	20240228	120000	8104080730	5110	5110	5110	5110	5
528	20240228	115900	8104055180	5110	5110	5110	5110	10
529	20240228	115800	8104004080	5120	5110	5120	5110	2
530	20240228	115700	8103993850	5100	5100	5110	5100	587
531	20240228	115600	8101000090	5100	5110	5110	5100	519
532	20240228	115500	8098353020	5110	5110	5110	5110	24
533	20240228	115400	8098230380	5120	5120	5120	5120	1
534	20240228	115300	8098225260	5120	5120	5120	5110	56
535	20240228	115200	8097938550	5130	5130	5130	5130	1
536	20240228	115100	8097933420	5120	5110	5130	5110	794
537	20240228	115000	8093876040	5120	5130	5140	5120	5
538	20240228	114900	8093850400	5150	5130	5150	5130	792
539	20240228	114800	8089776070	5140	5130	5140	5110	547
540	20240228	114700	8086971400	5130	5110	5130	5100	405
541	20240228	114600	8084900630	5110	5100	5110	5100	264
542	20240228	114500	8083554210	5110	5110	5110	5110	0
543	20240228	114400	8083554210	5110	5110	5110	5110	20
544	20240228	114300	8083452010	5110	5110	5110	5110	0
545	20240228	114200	8083452010	5110	5110	5110	5110	1
546	20240228	114100	8083446900	5090	5100	5100	5090	317
547	20240228	114000	8081831200	5110	5110	5110	5110	6
548	20240228	113900	8081800540	5110	5110	5110	5110	2
549	20240228	113800	8081790320	5090	5110	5110	5090	792
550	20240228	113700	8077752040	5100	5100	5100	5100	147
551	20240228	113600	8077002340	5100	5100	5100	5100	1
552	20240228	113500	8076997240	5080	5090	5100	5080	1598
553	20240228	113400	8068864370	5080	5080	5080	5080	397
554	20240228	113300	8066847610	5090	5090	5090	5090	1
555	20240228	113200	8066842520	5080	5080	5080	5080	700
556	20240228	113100	8063286520	5080	5090	5090	5080	120
557	20240228	113000	8062676020	5090	5090	5090	5090	1
558	20240228	112900	8062670930	5090	5090	5090	5090	90
559	20240228	112800	8062212830	5090	5090	5090	5090	0
560	20240228	112700	8062212830	5090	5090	5090	5090	0
561	20240228	112600	8062212830	5090	5070	5090	5070	90
562	20240228	112500	8061755530	5070	5080	5080	5070	304
563	20240228	112400	8060214170	5080	5080	5080	5080	1
564	20240228	112300	8060209090	5090	5090	5090	5090	1
565	20240228	112200	8060204000	5070	5070	5080	5070	2514
566	20240228	112100	8047458000	5080	5080	5080	5070	1700
567	20240228	112000	8038832000	5090	5090	5090	5080	776
568	20240228	111900	8034887660	5090	5090	5090	5090	152
569	20240228	111800	8034113980	5080	5090	5090	5080	105
570	20240228	111700	8033580530	5090	5100	5100	5090	151
571	20240228	111600	8032811930	5100	5090	5100	5090	152
572	20240228	111500	8032037250	5080	5080	5080	5070	926
573	20240228	111400	8027333670	5090	5090	5090	5090	2
574	20240228	111300	8027323490	5070	5090	5100	5070	577
575	20240228	111200	8024398020	5070	5070	5070	5070	900
576	20240228	111100	8019835020	5070	5070	5070	5070	0
577	20240228	111000	8019835020	5070	5070	5070	5070	1
578	20240228	110900	8019829950	5080	5090	5090	5080	613
579	20240228	110800	8016715900	5110	5100	5110	5080	224
580	20240228	110700	8015575820	5070	5100	5100	5070	403
581	20240228	110600	8013523410	5080	5080	5080	5080	754
582	20240228	110500	8009693090	5070	5070	5070	5070	1158
583	20240228	110400	8003822030	5070	5080	5080	5070	492
584	20240228	110300	8001323330	5080	5080	5080	5080	288
585	20240228	110200	7999860290	5080	5080	5100	5080	876
586	20240228	110100	7995403960	5080	5090	5090	5080	578
587	20240228	110000	7992465440	5090	5090	5090	5080	554
588	20240228	105900	7989651020	5100	5080	5110	5080	650
589	20240228	105800	7986346580	5080	5100	5110	5070	5843
590	20240228	105700	7956664250	5100	5120	5120	5100	1772
591	20240228	105600	7947623390	5130	5110	5130	5110	841
592	20240228	105500	7943311840	5110	5130	5130	5110	1283
593	20240228	105400	7936747950	5130	5110	5130	5110	293
594	20240228	105300	7935245860	5110	5120	5120	5110	724
595	20240228	105200	7931539080	5130	5130	5130	5130	1
596	20240228	105100	7931533950	5110	5120	5120	5110	949
597	20240228	105000	7926682620	5130	5120	5130	5120	12
598	20240228	104900	7926621080	5120	5150	5160	5120	1579
599	20240228	104800	7918520190	5140	5140	5160	5140	1433
600	20240228	104700	7911138980	5140	5120	5140	5120	640
601	20240228	104600	7907853220	5130	5120	5130	5120	2143
602	20240228	104500	7896881050	5120	5110	5120	5110	624
603	20240228	104400	7893690170	5110	5110	5110	5100	727
604	20240228	104300	7889981600	5100	5100	5110	5080	1241
605	20240228	104200	7883668110	5100	5100	5100	5100	540
606	20240228	104100	7880914110	5100	5100	5100	5100	7
607	20240228	104000	7880878410	5090	5100	5100	5080	315
608	20240228	103900	7879274350	5110	5110	5110	5110	53
609	20240228	103800	7879003520	5110	5100	5110	5100	136
610	20240228	103700	7878309800	5100	5110	5110	5100	30
611	20240228	103600	7878156700	5110	5100	5110	5100	67
612	20240228	103500	7877814920	5080	5080	5100	5080	3159
613	20240228	103400	7861759610	5090	5100	5100	5080	1552
614	20240228	103300	7853866520	5100	5100	5100	5100	708
615	20240228	103200	7850255720	5100	5090	5100	5090	314
616	20240228	103100	7848654340	5100	5100	5100	5080	79
617	20240228	103000	7848252170	5110	5130	5130	5080	8994
618	20240228	102900	7802444890	5130	5120	5130	5110	98
619	20240228	102800	7801944070	5110	5110	5110	5100	666
620	20240228	102700	7798544470	5100	5130	5130	5100	1350
621	20240228	102600	7791645120	5130	5130	5130	5130	20
622	20240228	102500	7791542520	5130	5110	5130	5110	236
623	20240228	102400	7790336230	5130	5130	5130	5130	1
624	20240228	102300	7790331100	5130	5110	5130	5100	271
625	20240228	102200	7788946000	5120	5110	5130	5100	139
626	20240228	102100	7788235550	5100	5100	5120	5100	2655
627	20240228	102000	7774694630	5100	5110	5120	5100	1573
628	20240228	101900	7766657860	5110	5100	5110	5100	710
629	20240228	101800	7763030920	5110	5110	5110	5100	652
630	20240228	101700	7759702060	5110	5110	5120	5110	1267
631	20240228	101600	7753227670	5110	5110	5110	5100	1229
632	20240228	101500	7746948530	5110	5140	5140	5110	6073
633	20240228	101400	7715869490	5130	5140	5140	5130	1636
634	20240228	101300	7707475160	5140	5140	5140	5130	279
635	20240228	101200	7706042420	5150	5130	5150	5130	345
636	20240228	101100	7704272550	5130	5140	5140	5130	234
637	20240228	101000	7703072030	5140	5130	5140	5130	538
638	20240228	100900	7700310670	5140	5170	5170	5130	47
639	20240228	100800	7700069380	5120	5170	5170	5120	5967
640	20240228	100700	7669392990	5160	5150	5160	5140	2510
641	20240228	100600	7656457420	5170	5110	5170	5110	899
642	20240228	100500	7651831710	5110	5110	5130	5100	4295
643	20240228	100400	7629914900	5110	5130	5140	5110	12648
644	20240228	100300	7565226930	5130	5150	5160	5130	7776
645	20240228	100200	7525287820	5140	5170	5210	5140	4592
646	20240228	100100	7501610370	5170	5220	5230	5170	21459
647	20240228	100000	7390108810	5220	5200	5220	5200	4783
648	20240228	095900	7365186490	5200	5200	5230	5190	6682
649	20240228	095800	7330376730	5190	5180	5210	5180	6254
650	20240228	095700	7297906520	5190	5170	5190	5160	5373
651	20240228	095600	7270067730	5170	5150	5170	5140	2911
652	20240228	095500	7255071450	5150	5140	5160	5130	8008
653	20240228	095400	7213904860	5140	5160	5160	5120	16387
654	20240228	095300	7129759550	5160	5150	5180	5150	6673
655	20240228	095200	7095354810	5150	5190	5200	5140	8505
656	20240228	095100	7051472730	5180	5180	5200	5150	11711
657	20240228	095000	6990976680	5180	5220	5230	5170	23733
658	20240228	094900	6867606520	5220	5270	5270	5200	13062
659	20240228	094800	6799384790	5260	5220	5270	5210	10198
660	20240228	094700	6745944010	5220	5240	5260	5200	19134
661	20240228	094600	6645774020	5240	5320	5320	5200	61864
662	20240228	094500	6321885710	5320	5500	5580	5260	96713
663	20240228	094400	5801249950	5500	5500	5500	5500	0
664	20240228	094300	5801249950	5500	5850	5890	5500	38792
665	20240228	094200	5577481010	5860	5900	5970	5830	108148
666	20240228	094100	4939780590	5870	5790	5900	5780	65537
667	20240228	094000	4556171200	5780	5790	5860	5760	81897
668	20240228	093900	4080373390	5800	5810	5830	5680	78477
669	20240228	093800	3627257550	5820	5800	5820	5750	59984
670	20240228	093700	3279874440	5790	5780	5810	5710	48169
671	20240228	093600	3001964290	5790	5700	5790	5680	62768
672	20240228	093500	2640853930	5700	5730	5750	5630	44981
673	20240228	093400	2384522370	5730	5710	5770	5680	62737
674	20240228	093300	2024453310	5720	5680	5730	5680	45420
675	20240228	093200	1765218970	5690	5650	5700	5580	60597
676	20240228	093100	1422756830	5650	5590	5650	5560	49649
677	20240228	093000	1143970850	5610	5540	5640	5460	61581
678	20240228	092900	800960710	5520	5480	5590	5450	57103
679	20240228	092800	484863820	5480	5440	5590	5420	60010
680	20240228	092700	156119680	5500	5500	5500	5500	0
681	20240228	092600	156119680	5500	5500	5500	5500	0
682	20240228	092500	156119680	5500	5110	5520	5110	25491
683	20240228	092400	19444690	5110	5110	5110	5110	0
684	20240228	092300	19444690	5110	5110	5110	5110	0
685	20240228	092200	19444690	5110	5110	5110	5110	0
686	20240228	092100	19444690	5110	5110	5110	5110	0
687	20240228	092000	19444690	5110	5110	5110	5110	0
688	20240228	091900	19444690	5110	5110	5110	5110	15
689	20240228	091800	19368040	5130	5130	5130	5130	0
690	20240228	091700	19368040	5130	5130	5130	5130	0
691	20240228	091600	19368040	5130	5130	5130	5130	0
692	20240228	091500	19368040	5130	5130	5130	5130	0
693	20240228	091400	19368040	5130	5130	5130	5130	0
694	20240228	091300	19368040	5130	5130	5130	5130	0
695	20240228	091200	19368040	5130	5130	5130	5130	0
696	20240228	091100	19368040	5130	5050	5150	5050	1070
697	20240228	091000	13914460	5020	5040	5040	5020	1300
698	20240228	090900	7387400	5050	5050	5050	5050	159
699	20240228	090800	6584450	5050	5050	5050	5050	2
700	20240228	090700	6574350	5050	5050	5050	5050	0
701	20240228	090600	6574350	5050	5050	5050	5050	1
702	20240228	090500	6569300	5070	5070	5070	5070	1
703	20240228	090400	6564230	5080	5080	5080	5080	2
704	20240228	090300	6554070	5050	5050	5050	5050	134
705	20240228	090200	5877370	5050	5040	5050	5040	176
706	20240228	090100	4990320	5040	5040	5040	5040	197
707	20240228	090000	3997440	5040	5020	5040	5020	796