KissMeData/334970/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	210900	559535650	4485	4485	4485	4485	1844
3	20240228	210800	559535650	4485	4485	4485	4485	0
4	20240228	210700	559535650	4485	4485	4485	4485	0
5	20240228	210600	559535650	4485	4485	4485	4485	0
6	20240228	210500	559535650	4485	4485	4485	4485	0
7	20240228	210400	559535650	4485	4485	4485	4485	0
8	20240228	210300	559535650	4485	4485	4485	4485	0
9	20240228	210200	559535650	4485	4485	4485	4485	0
10	20240228	210100	559535650	4485	4485	4485	4485	0
11	20240228	210000	559535650	4485	4485	4485	4485	0
12	20240228	205900	559535650	4485	4485	4485	4485	0
13	20240228	205800	559535650	4485	4485	4485	4485	0
14	20240228	205700	559535650	4485	4485	4485	4485	0
15	20240228	205600	559535650	4485	4485	4485	4485	0
16	20240228	205500	559535650	4485	4485	4485	4485	0
17	20240228	205400	559535650	4485	4485	4485	4485	0
18	20240228	205300	559535650	4485	4485	4485	4485	0
19	20240228	205200	559535650	4485	4485	4485	4485	0
20	20240228	205100	559535650	4485	4485	4485	4485	0
21	20240228	205000	559535650	4485	4485	4485	4485	0
22	20240228	204900	559535650	4485	4485	4485	4485	0
23	20240228	204800	559535650	4485	4485	4485	4485	0
24	20240228	204700	559535650	4485	4485	4485	4485	0
25	20240228	204600	559535650	4485	4485	4485	4485	0
26	20240228	204500	559535650	4485	4485	4485	4485	0
27	20240228	204400	559535650	4485	4485	4485	4485	0
28	20240228	204300	559535650	4485	4485	4485	4485	0
29	20240228	204200	559535650	4485	4485	4485	4485	0
30	20240228	204100	559535650	4485	4485	4485	4485	0
31	20240228	204000	559535650	4485	4485	4485	4485	0
32	20240228	203900	559535650	4485	4485	4485	4485	1844
33	20240228	203800	559535650	4485	4485	4485	4485	0
34	20240228	203700	559535650	4485	4485	4485	4485	0
35	20240228	203600	559535650	4485	4485	4485	4485	0
36	20240228	203500	559535650	4485	4485	4485	4485	0
37	20240228	203400	559535650	4485	4485	4485	4485	0
38	20240228	203300	559535650	4485	4485	4485	4485	0
39	20240228	203200	559535650	4485	4485	4485	4485	0
40	20240228	203100	559535650	4485	4485	4485	4485	0
41	20240228	203000	559535650	4485	4485	4485	4485	0
42	20240228	202900	559535650	4485	4485	4485	4485	0
43	20240228	202800	559535650	4485	4485	4485	4485	0
44	20240228	202700	559535650	4485	4485	4485	4485	0
45	20240228	202600	559535650	4485	4485	4485	4485	0
46	20240228	202500	559535650	4485	4485	4485	4485	0
47	20240228	202400	559535650	4485	4485	4485	4485	0
48	20240228	202300	559535650	4485	4485	4485	4485	0
49	20240228	202200	559535650	4485	4485	4485	4485	0
50	20240228	202100	559535650	4485	4485	4485	4485	0
51	20240228	202000	559535650	4485	4485	4485	4485	0
52	20240228	201900	559535650	4485	4485	4485	4485	0
53	20240228	201800	559535650	4485	4485	4485	4485	0
54	20240228	201700	559535650	4485	4485	4485	4485	0
55	20240228	201600	559535650	4485	4485	4485	4485	0
56	20240228	201500	559535650	4485	4485	4485	4485	0
57	20240228	201400	559535650	4485	4485	4485	4485	0
58	20240228	201300	559535650	4485	4485	4485	4485	0
59	20240228	201200	559535650	4485	4485	4485	4485	0
60	20240228	201100	559535650	4485	4485	4485	4485	0
61	20240228	201000	559535650	4485	4485	4485	4485	0
62	20240228	200900	559535650	4485	4485	4485	4485	1844
63	20240228	200800	559535650	4485	4485	4485	4485	0
64	20240228	200700	559535650	4485	4485	4485	4485	0
65	20240228	200600	559535650	4485	4485	4485	4485	0
66	20240228	200500	559535650	4485	4485	4485	4485	0
67	20240228	200400	559535650	4485	4485	4485	4485	0
68	20240228	200300	559535650	4485	4485	4485	4485	0
69	20240228	200200	559535650	4485	4485	4485	4485	0
70	20240228	200100	559535650	4485	4485	4485	4485	0
71	20240228	200000	559535650	4485	4485	4485	4485	0
72	20240228	195900	559535650	4485	4485	4485	4485	0
73	20240228	195800	559535650	4485	4485	4485	4485	0
74	20240228	195700	559535650	4485	4485	4485	4485	0
75	20240228	195600	559535650	4485	4485	4485	4485	0
76	20240228	195500	559535650	4485	4485	4485	4485	0
77	20240228	195400	559535650	4485	4485	4485	4485	0
78	20240228	195300	559535650	4485	4485	4485	4485	0
79	20240228	195200	559535650	4485	4485	4485	4485	0
80	20240228	195100	559535650	4485	4485	4485	4485	0
81	20240228	195000	559535650	4485	4485	4485	4485	0
82	20240228	194900	559535650	4485	4485	4485	4485	0
83	20240228	194800	559535650	4485	4485	4485	4485	0
84	20240228	194700	559535650	4485	4485	4485	4485	0
85	20240228	194600	559535650	4485	4485	4485	4485	0
86	20240228	194500	559535650	4485	4485	4485	4485	0
87	20240228	194400	559535650	4485	4485	4485	4485	0
88	20240228	194300	559535650	4485	4485	4485	4485	0
89	20240228	194200	559535650	4485	4485	4485	4485	0
90	20240228	194100	559535650	4485	4485	4485	4485	0
91	20240228	194000	559535650	4485	4485	4485	4485	0
92	20240228	193900	559535650	4485	4485	4485	4485	1844
93	20240228	193800	559535650	4485	4485	4485	4485	0
94	20240228	193700	559535650	4485	4485	4485	4485	0
95	20240228	193600	559535650	4485	4485	4485	4485	0
96	20240228	193500	559535650	4485	4485	4485	4485	0
97	20240228	193400	559535650	4485	4485	4485	4485	0
98	20240228	193300	559535650	4485	4485	4485	4485	0
99	20240228	193200	559535650	4485	4485	4485	4485	0
100	20240228	193100	559535650	4485	4485	4485	4485	0
101	20240228	193000	559535650	4485	4485	4485	4485	0
102	20240228	192900	559535650	4485	4485	4485	4485	0
103	20240228	192800	559535650	4485	4485	4485	4485	0
104	20240228	192700	559535650	4485	4485	4485	4485	0
105	20240228	192600	559535650	4485	4485	4485	4485	0
106	20240228	192500	559535650	4485	4485	4485	4485	0
107	20240228	192400	559535650	4485	4485	4485	4485	0
108	20240228	192300	559535650	4485	4485	4485	4485	0
109	20240228	192200	559535650	4485	4485	4485	4485	0
110	20240228	192100	559535650	4485	4485	4485	4485	0
111	20240228	192000	559535650	4485	4485	4485	4485	0
112	20240228	191900	559535650	4485	4485	4485	4485	0
113	20240228	191800	559535650	4485	4485	4485	4485	0
114	20240228	191700	559535650	4485	4485	4485	4485	0
115	20240228	191600	559535650	4485	4485	4485	4485	0
116	20240228	191500	559535650	4485	4485	4485	4485	0
117	20240228	191400	559535650	4485	4485	4485	4485	0
118	20240228	191300	559535650	4485	4485	4485	4485	0
119	20240228	191200	559535650	4485	4485	4485	4485	0
120	20240228	191100	559535650	4485	4485	4485	4485	0
121	20240228	191000	559535650	4485	4485	4485	4485	0
122	20240228	190900	559535650	4485	4485	4485	4485	1844
123	20240228	190800	559535650	4485	4485	4485	4485	0
124	20240228	190700	559535650	4485	4485	4485	4485	0
125	20240228	190600	559535650	4485	4485	4485	4485	0
126	20240228	190500	559535650	4485	4485	4485	4485	0
127	20240228	190400	559535650	4485	4485	4485	4485	0
128	20240228	190300	559535650	4485	4485	4485	4485	0
129	20240228	190200	559535650	4485	4485	4485	4485	0
130	20240228	190100	559535650	4485	4485	4485	4485	0
131	20240228	190000	559535650	4485	4485	4485	4485	0
132	20240228	185900	559535650	4485	4485	4485	4485	0
133	20240228	185800	559535650	4485	4485	4485	4485	0
134	20240228	185700	559535650	4485	4485	4485	4485	0
135	20240228	185600	559535650	4485	4485	4485	4485	0
136	20240228	185500	559535650	4485	4485	4485	4485	0
137	20240228	185400	559535650	4485	4485	4485	4485	0
138	20240228	185300	559535650	4485	4485	4485	4485	0
139	20240228	185200	559535650	4485	4485	4485	4485	0
140	20240228	185100	559535650	4485	4485	4485	4485	0
141	20240228	185000	559535650	4485	4485	4485	4485	0
142	20240228	184900	559535650	4485	4485	4485	4485	0
143	20240228	184800	559535650	4485	4485	4485	4485	0
144	20240228	184700	559535650	4485	4485	4485	4485	0
145	20240228	184600	559535650	4485	4485	4485	4485	0
146	20240228	184500	559535650	4485	4485	4485	4485	0
147	20240228	184400	559535650	4485	4485	4485	4485	0
148	20240228	184300	559535650	4485	4485	4485	4485	0
149	20240228	184200	559535650	4485	4485	4485	4485	0
150	20240228	184100	559535650	4485	4485	4485	4485	0
151	20240228	184000	559535650	4485	4485	4485	4485	0
152	20240228	183900	559535650	4485	4485	4485	4485	1844
153	20240228	183800	559535650	4485	4485	4485	4485	0
154	20240228	183700	559535650	4485	4485	4485	4485	0
155	20240228	183600	559535650	4485	4485	4485	4485	0
156	20240228	183500	559535650	4485	4485	4485	4485	0
157	20240228	183400	559535650	4485	4485	4485	4485	0
158	20240228	183300	559535650	4485	4485	4485	4485	0
159	20240228	183200	559535650	4485	4485	4485	4485	0
160	20240228	183100	559535650	4485	4485	4485	4485	0
161	20240228	183000	559535650	4485	4485	4485	4485	0
162	20240228	182900	559535650	4485	4485	4485	4485	0
163	20240228	182800	559535650	4485	4485	4485	4485	0
164	20240228	182700	559535650	4485	4485	4485	4485	0
165	20240228	182600	559535650	4485	4485	4485	4485	0
166	20240228	182500	559535650	4485	4485	4485	4485	0
167	20240228	182400	559535650	4485	4485	4485	4485	0
168	20240228	182300	559535650	4485	4485	4485	4485	0
169	20240228	182200	559535650	4485	4485	4485	4485	0
170	20240228	182100	559535650	4485	4485	4485	4485	0
171	20240228	182000	559535650	4485	4485	4485	4485	0
172	20240228	181900	559535650	4485	4485	4485	4485	0
173	20240228	181800	559535650	4485	4485	4485	4485	0
174	20240228	181700	559535650	4485	4485	4485	4485	0
175	20240228	181600	559535650	4485	4485	4485	4485	0
176	20240228	181500	559535650	4485	4485	4485	4485	0
177	20240228	181400	559535650	4485	4485	4485	4485	0
178	20240228	181300	559535650	4485	4485	4485	4485	0
179	20240228	181200	559535650	4485	4485	4485	4485	0
180	20240228	181100	559535650	4485	4485	4485	4485	0
181	20240228	181000	559535650	4485	4485	4485	4485	0
182	20240228	180900	559535650	4485	4485	4485	4485	1844
183	20240228	180800	559535650	4485	4485	4485	4485	0
184	20240228	180700	559535650	4485	4485	4485	4485	0
185	20240228	180600	559535650	4485	4485	4485	4485	0
186	20240228	180500	559535650	4485	4485	4485	4485	0
187	20240228	180400	559535650	4485	4485	4485	4485	0
188	20240228	180300	559535650	4485	4485	4485	4485	0
189	20240228	180200	559535650	4485	4485	4485	4485	0
190	20240228	180100	559535650	4485	4485	4485	4485	0
191	20240228	180000	559535650	4485	4485	4485	4485	0
192	20240228	175900	559535650	4485	4485	4485	4485	0
193	20240228	175800	559535650	4485	4485	4485	4485	0
194	20240228	175700	559535650	4485	4485	4485	4485	0
195	20240228	175600	559535650	4485	4485	4485	4485	0
196	20240228	175500	559535650	4485	4485	4485	4485	0
197	20240228	175400	559535650	4485	4485	4485	4485	0
198	20240228	175300	559535650	4485	4485	4485	4485	0
199	20240228	175200	559535650	4485	4485	4485	4485	0
200	20240228	175100	559535650	4485	4485	4485	4485	0
201	20240228	175000	559535650	4485	4485	4485	4485	0
202	20240228	174900	559535650	4485	4485	4485	4485	0
203	20240228	174800	559535650	4485	4485	4485	4485	0
204	20240228	174700	559535650	4485	4485	4485	4485	0
205	20240228	174600	559535650	4485	4485	4485	4485	0
206	20240228	174500	559535650	4485	4485	4485	4485	0
207	20240228	174400	559535650	4485	4485	4485	4485	0
208	20240228	174300	559535650	4485	4485	4485	4485	0
209	20240228	174200	559535650	4485	4485	4485	4485	0
210	20240228	174100	559535650	4485	4485	4485	4485	0
211	20240228	174000	559535650	4485	4485	4485	4485	0
212	20240228	173900	559535650	4485	4485	4485	4485	1844
213	20240228	173800	559535650	4485	4485	4485	4485	0
214	20240228	173700	559535650	4485	4485	4485	4485	0
215	20240228	173600	559535650	4485	4485	4485	4485	0
216	20240228	173500	559535650	4485	4485	4485	4485	0
217	20240228	173400	559535650	4485	4485	4485	4485	0
218	20240228	173300	559535650	4485	4485	4485	4485	0
219	20240228	173200	559535650	4485	4485	4485	4485	0
220	20240228	173100	559535650	4485	4485	4485	4485	0
221	20240228	173000	559535650	4485	4485	4485	4485	0
222	20240228	172900	559535650	4485	4485	4485	4485	0
223	20240228	172800	559535650	4485	4485	4485	4485	0
224	20240228	172700	559535650	4485	4485	4485	4485	0
225	20240228	172600	559535650	4485	4485	4485	4485	0
226	20240228	172500	559535650	4485	4485	4485	4485	0
227	20240228	172400	559535650	4485	4485	4485	4485	0
228	20240228	172300	559535650	4485	4485	4485	4485	0
229	20240228	172200	559535650	4485	4485	4485	4485	0
230	20240228	172100	559535650	4485	4485	4485	4485	0
231	20240228	172000	559535650	4485	4485	4485	4485	0
232	20240228	171900	559535650	4485	4485	4485	4485	0
233	20240228	171800	559535650	4485	4485	4485	4485	0
234	20240228	171700	559535650	4485	4485	4485	4485	0
235	20240228	171600	559535650	4485	4485	4485	4485	0
236	20240228	171500	559535650	4485	4485	4485	4485	0
237	20240228	171400	559535650	4485	4485	4485	4485	0
238	20240228	171300	559535650	4485	4485	4485	4485	0
239	20240228	171200	559535650	4485	4485	4485	4485	0
240	20240228	171100	559535650	4485	4485	4485	4485	0
241	20240228	171000	559535650	4485	4485	4485	4485	0
242	20240228	170900	559535650	4485	4485	4485	4485	1844
243	20240228	170800	559535650	4485	4485	4485	4485	0
244	20240228	170700	559535650	4485	4485	4485	4485	0
245	20240228	170600	559535650	4485	4485	4485	4485	0
246	20240228	170500	559535650	4485	4485	4485	4485	0
247	20240228	170400	559535650	4485	4485	4485	4485	0
248	20240228	170300	559535650	4485	4485	4485	4485	0
249	20240228	170200	559535650	4485	4485	4485	4485	0
250	20240228	170100	559535650	4485	4485	4485	4485	0
251	20240228	170000	559535650	4485	4485	4485	4485	0
252	20240228	165900	559535650	4485	4485	4485	4485	0
253	20240228	165800	559535650	4485	4485	4485	4485	0
254	20240228	165700	559535650	4485	4485	4485	4485	0
255	20240228	165600	559535650	4485	4485	4485	4485	0
256	20240228	165500	559535650	4485	4485	4485	4485	0
257	20240228	165400	559535650	4485	4485	4485	4485	0
258	20240228	165300	559535650	4485	4485	4485	4485	0
259	20240228	165200	559535650	4485	4485	4485	4485	0
260	20240228	165100	559535650	4485	4485	4485	4485	0
261	20240228	165000	559535650	4485	4485	4485	4485	0
262	20240228	164900	559535650	4485	4485	4485	4485	0
263	20240228	164800	559535650	4485	4485	4485	4485	0
264	20240228	164700	559535650	4485	4485	4485	4485	0
265	20240228	164600	559535650	4485	4485	4485	4485	0
266	20240228	164500	559535650	4485	4485	4485	4485	0
267	20240228	164400	559535650	4485	4485	4485	4485	0
268	20240228	164300	559535650	4485	4485	4485	4485	0
269	20240228	164200	559535650	4485	4485	4485	4485	0
270	20240228	164100	559535650	4485	4485	4485	4485	0
271	20240228	164000	559535650	4485	4485	4485	4485	0
272	20240228	163900	559535650	4485	4485	4485	4485	1844
273	20240228	163800	559535650	4485	4485	4485	4485	0
274	20240228	163700	559535650	4485	4485	4485	4485	0
275	20240228	163600	559535650	4485	4485	4485	4485	0
276	20240228	163500	559535650	4485	4485	4485	4485	0
277	20240228	163400	559535650	4485	4485	4485	4485	0
278	20240228	163300	559535650	4485	4485	4485	4485	0
279	20240228	163200	559535650	4485	4485	4485	4485	0
280	20240228	163100	559535650	4485	4485	4485	4485	0
281	20240228	163000	559535650	4485	4485	4485	4485	0
282	20240228	162900	559535650	4485	4485	4485	4485	0
283	20240228	162800	559535650	4485	4485	4485	4485	0
284	20240228	162700	559535650	4485	4485	4485	4485	0
285	20240228	162600	559535650	4485	4485	4485	4485	0
286	20240228	162500	559535650	4485	4485	4485	4485	0
287	20240228	162400	559535650	4485	4485	4485	4485	0
288	20240228	162300	559535650	4485	4485	4485	4485	0
289	20240228	162200	559535650	4485	4485	4485	4485	0
290	20240228	162100	559535650	4485	4485	4485	4485	0
291	20240228	162000	559535650	4485	4485	4485	4485	0
292	20240228	161900	559535650	4485	4485	4485	4485	0
293	20240228	161800	559535650	4485	4485	4485	4485	0
294	20240228	161700	559535650	4485	4485	4485	4485	0
295	20240228	161600	559535650	4485	4485	4485	4485	0
296	20240228	161500	559535650	4485	4485	4485	4485	0
297	20240228	161400	559535650	4485	4485	4485	4485	0
298	20240228	161300	559535650	4485	4485	4485	4485	0
299	20240228	161200	559535650	4485	4485	4485	4485	0
300	20240228	161100	559535650	4485	4485	4485	4485	0
301	20240228	161000	559535650	4485	4485	4485	4485	0
302	20240228	160900	559535650	4485	4485	4485	4485	1844
303	20240228	160800	559535650	4485	4485	4485	4485	0
304	20240228	160700	559535650	4485	4485	4485	4485	0
305	20240228	160600	559535650	4485	4485	4485	4485	0
306	20240228	160500	559535650	4485	4485	4485	4485	0
307	20240228	160400	559535650	4485	4485	4485	4485	0
308	20240228	160300	559535650	4485	4485	4485	4485	0
309	20240228	160200	559535650	4485	4485	4485	4485	0
310	20240228	160100	559535650	4485	4485	4485	4485	0
311	20240228	160000	559535650	4485	4485	4485	4485	0
312	20240228	155900	559535650	4485	4485	4485	4485	0
313	20240228	155800	559535650	4485	4485	4485	4485	0
314	20240228	155700	559535650	4485	4485	4485	4485	0
315	20240228	155600	559535650	4485	4485	4485	4485	0
316	20240228	155500	559535650	4485	4485	4485	4485	0
317	20240228	155400	559535650	4485	4485	4485	4485	0
318	20240228	155300	559535650	4485	4485	4485	4485	0
319	20240228	155200	559535650	4485	4485	4485	4485	0
320	20240228	155100	559535650	4485	4485	4485	4485	0
321	20240228	155000	559535650	4485	4485	4485	4485	0
322	20240228	154900	559535650	4485	4485	4485	4485	0
323	20240228	154800	559535650	4485	4485	4485	4485	0
324	20240228	154700	559535650	4485	4485	4485	4485	0
325	20240228	154600	559535650	4485	4485	4485	4485	0
326	20240228	154500	559535650	4485	4485	4485	4485	0
327	20240228	154400	559535650	4485	4485	4485	4485	0
328	20240228	154300	559535650	4485	4485	4485	4485	0
329	20240228	154200	559535650	4485	4485	4485	4485	0
330	20240228	154100	559535650	4485	4485	4485	4485	0
331	20240228	154000	559535650	4485	4485	4485	4485	0
332	20240228	153900	559535650	4485	4485	4485	4485	1844
333	20240228	153800	559535650	4485	4485	4485	4485	0
334	20240228	153700	559535650	4485	4485	4485	4485	0
335	20240228	153600	559535650	4485	4485	4485	4485	0
336	20240228	153500	559535650	4485	4485	4485	4485	0
337	20240228	153400	559535650	4485	4485	4485	4485	0
338	20240228	153300	559535650	4485	4485	4485	4485	0
339	20240228	153200	559535650	4485	4485	4485	4485	0
340	20240228	153100	559535650	4485	4485	4485	4485	0
341	20240228	153000	559535650	4485	4485	4485	4485	1844
342	20240228	152900	551265310	4485	4485	4485	4485	0
343	20240228	152800	551265310	4485	4485	4485	4485	0
344	20240228	152700	551265310	4485	4485	4485	4485	0
345	20240228	152600	551265310	4485	4485	4485	4485	0
346	20240228	152500	551265310	4485	4485	4485	4485	0
347	20240228	152400	551265310	4485	4485	4485	4485	0
348	20240228	152300	551265310	4485	4485	4485	4485	0
349	20240228	152200	551265310	4485	4485	4485	4485	0
350	20240228	152100	551265310	4485	4485	4485	4485	0
351	20240228	152000	551265310	4485	4485	4485	4485	0
352	20240228	151900	551265310	4485	4460	4485	4460	384
353	20240228	151800	549543920	4485	4460	4485	4460	306
354	20240228	151700	548177885	4485	4485	4485	4485	0
355	20240228	151600	548177885	4485	4485	4485	4485	12
356	20240228	151500	548124065	4490	4490	4490	4490	0
357	20240228	151400	548124065	4490	4490	4490	4490	0
358	20240228	151300	548124065	4490	4490	4490	4490	0
359	20240228	151200	548124065	4490	4490	4490	4490	21
360	20240228	151100	548029775	4490	4490	4490	4490	500
361	20240228	151000	545784775	4490	4480	4490	4480	46
362	20240228	150900	545578675	4480	4455	4480	4455	2001
363	20240228	150800	536664195	4490	4490	4490	4490	0
364	20240228	150700	536664195	4490	4490	4490	4490	35
365	20240228	150600	536507045	4490	4490	4490	4490	0
366	20240228	150500	536507045	4490	4490	4490	4490	66
367	20240228	150400	536210705	4490	4455	4490	4455	6278
368	20240228	150300	508198080	4455	4450	4455	4450	537
369	20240228	150200	505806870	4425	4425	4425	4425	100
370	20240228	150100	505364370	4455	4455	4455	4455	0
371	20240228	150000	505364370	4455	4455	4455	4455	0
372	20240228	145900	505364370	4455	4455	4455	4455	0
373	20240228	145800	505364370	4455	4455	4455	4455	0
374	20240228	145700	505364370	4455	4455	4455	4455	0
375	20240228	145600	505364370	4455	4455	4455	4455	0
376	20240228	145500	505364370	4455	4455	4455	4455	0
377	20240228	145400	505364370	4455	4455	4455	4455	0
378	20240228	145300	505364370	4455	4455	4455	4455	0
379	20240228	145200	505364370	4455	4455	4455	4455	0
380	20240228	145100	505364370	4455	4450	4455	4450	1111
381	20240228	145000	500420415	4450	4450	4450	4450	2
382	20240228	144900	500411515	4450	4450	4450	4450	0
383	20240228	144800	500411515	4450	4450	4450	4450	1
384	20240228	144700	500407065	4455	4455	4455	4455	0
385	20240228	144600	500407065	4455	4455	4455	4455	0
386	20240228	144500	500407065	4455	4455	4455	4455	0
387	20240228	144400	500407065	4455	4445	4455	4435	503
388	20240228	144300	498176210	4460	4460	4460	4460	0
389	20240228	144200	498176210	4460	4460	4460	4460	0
390	20240228	144100	498176210	4460	4460	4460	4460	0
391	20240228	144000	498176210	4460	4460	4460	4460	0
392	20240228	143900	498176210	4460	4460	4460	4460	320
393	20240228	143800	496749010	4460	4460	4460	4460	1
394	20240228	143700	496744550	4455	4455	4455	4455	0
395	20240228	143600	496744550	4455	4455	4455	4455	11
396	20240228	143500	496695545	4460	4460	4460	4460	1
397	20240228	143400	496691085	4425	4425	4425	4425	0
398	20240228	143300	496691085	4425	4435	4435	4425	3382
399	20240228	143200	481712565	4440	4460	4460	4440	58
400	20240228	143100	481454185	4465	4465	4465	4465	2
401	20240228	143000	481445255	4460	4440	4460	4435	417
402	20240228	142900	479593735	4465	4465	4465	4465	0
403	20240228	142800	479593735	4465	4465	4465	4465	0
404	20240228	142700	479593735	4465	4465	4465	4465	0
405	20240228	142600	479593735	4465	4465	4465	4465	0
406	20240228	142500	479593735	4465	4465	4465	4465	0
407	20240228	142400	479593735	4465	4465	4465	4465	0
408	20240228	142300	479593735	4465	4465	4465	4465	0
409	20240228	142200	479593735	4465	4465	4465	4465	0
410	20240228	142100	479593735	4465	4430	4465	4430	248
411	20240228	142000	478490785	4465	4465	4465	4465	0
412	20240228	141900	478490785	4465	4465	4465	4465	0
413	20240228	141800	478490785	4465	4465	4465	4465	4
414	20240228	141700	478472925	4465	4465	4465	4465	0
415	20240228	141600	478472925	4465	4430	4465	4430	439
416	20240228	141500	476528120	4465	4465	4465	4465	2
417	20240228	141400	476519190	4445	4445	4445	4445	0
418	20240228	141300	476519190	4445	4445	4445	4445	0
419	20240228	141200	476519190	4445	4455	4455	4445	240
420	20240228	141100	475451720	4455	4455	4460	4455	2548
421	20240228	141000	464099805	4430	4430	4430	4430	1
422	20240228	140900	464095375	4440	4440	4440	4440	45
423	20240228	140800	463895575	4440	4445	4445	4440	505
424	20240228	140700	461653350	4445	4445	4445	4445	250
425	20240228	140600	460542100	4450	4445	4450	4445	124
426	20240228	140500	459990770	4445	4445	4445	4445	47
427	20240228	140400	459781855	4410	4435	4435	4410	8000
428	20240228	140300	424449750	4435	4455	4465	4425	1385
429	20240228	140200	418299785	4480	4475	4480	4475	71
430	20240228	140100	417981955	4480	4475	4480	4475	1005
431	20240228	140000	413484555	4475	4475	4475	4475	190
432	20240228	135900	412634305	4475	4475	4475	4475	0
433	20240228	135800	412634305	4475	4480	4480	4475	8
434	20240228	135700	412598485	4480	4480	4480	4480	0
435	20240228	135600	412598485	4480	4480	4480	4480	0
436	20240228	135500	412598485	4480	4480	4480	4480	0
437	20240228	135400	412598485	4480	4480	4480	4480	0
438	20240228	135300	412598485	4480	4480	4480	4480	0
439	20240228	135200	412598485	4480	4480	4480	4480	5
440	20240228	135100	412576085	4475	4475	4475	4475	320
441	20240228	135000	411144085	4475	4475	4475	4475	150
442	20240228	134900	410472835	4475	4475	4475	4475	30
443	20240228	134800	410338585	4480	4480	4480	4480	8
444	20240228	134700	410302745	4480	4475	4480	4475	800
445	20240228	134600	406720385	4470	4455	4470	4455	2165
446	20240228	134500	397065360	4455	4455	4455	4455	0
447	20240228	134400	397065360	4455	4445	4455	4445	5
448	20240228	134300	397043105	4455	4455	4455	4455	0
449	20240228	134200	397043105	4455	4435	4455	4435	35
450	20240228	134100	396887840	4435	4450	4450	4435	12
451	20240228	134000	396834455	4450	4450	4450	4450	0
452	20240228	133900	396834455	4450	4450	4450	4450	0
453	20240228	133800	396834455	4450	4450	4450	4450	0
454	20240228	133700	396834455	4450	4450	4450	4450	0
455	20240228	133600	396834455	4450	4450	4450	4450	10
456	20240228	133500	396789955	4430	4430	4430	4430	0
457	20240228	133400	396789955	4430	4430	4430	4430	0
458	20240228	133300	396789955	4430	4430	4430	4430	47
459	20240228	133200	396581745	4455	4455	4455	4455	0
460	20240228	133100	396581745	4455	4440	4455	4440	6
461	20240228	133000	396555035	4450	4450	4450	4450	0
462	20240228	132900	396555035	4450	4435	4450	4435	3
463	20240228	132800	396541700	4430	4440	4440	4430	4
464	20240228	132700	396523970	4455	4455	4455	4455	0
465	20240228	132600	396523970	4455	4455	4455	4455	0
466	20240228	132500	396523970	4455	4455	4455	4455	1
467	20240228	132400	396519515	4450	4455	4455	4450	581
468	20240228	132300	393933660	4435	4455	4455	4435	2
469	20240228	132200	393924770	4455	4455	4455	4455	0
470	20240228	132100	393924770	4455	4455	4455	4455	1
471	20240228	132000	393920315	4430	4430	4430	4430	0
472	20240228	131900	393920315	4430	4430	4430	4430	0
473	20240228	131800	393920315	4430	4430	4430	4430	0
474	20240228	131700	393920315	4430	4430	4430	4430	1
475	20240228	131600	393915885	4430	4430	4430	4430	21
476	20240228	131500	393822855	4430	4430	4430	4430	0
477	20240228	131400	393822855	4430	4430	4430	4430	1000
478	20240228	131300	389392855	4430	4430	4430	4430	0
479	20240228	131200	389392855	4430	4430	4430	4430	0
480	20240228	131100	389392855	4430	4430	4430	4430	0
481	20240228	131000	389392855	4430	4430	4430	4430	0
482	20240228	130900	389392855	4430	4430	4430	4430	0
483	20240228	130800	389392855	4430	4430	4430	4430	0
484	20240228	130700	389392855	4430	4430	4430	4430	0
485	20240228	130600	389392855	4430	4430	4430	4430	20
486	20240228	130500	389304255	4430	4430	4430	4430	0
487	20240228	130400	389304255	4430	4430	4430	4430	5
488	20240228	130300	389282105	4430	4440	4440	4420	4055
489	20240228	130200	371357735	4440	4440	4440	4440	0
490	20240228	130100	371357735	4440	4440	4440	4440	0
491	20240228	130000	371357735	4440	4440	4440	4440	0
492	20240228	125900	371357735	4440	4440	4440	4440	0
493	20240228	125800	371357735	4440	4440	4440	4440	2
494	20240228	125700	371348855	4440	4440	4440	4440	4
495	20240228	125600	371331095	4440	4435	4440	4435	208
496	20240228	125500	370408575	4440	4440	4440	4440	0
497	20240228	125400	370408575	4440	4440	4440	4440	0
498	20240228	125300	370408575	4440	4440	4440	4440	0
499	20240228	125200	370408575	4440	4440	4440	4440	0
500	20240228	125100	370408575	4440	4440	4440	4440	0
501	20240228	125000	370408575	4440	4440	4440	4440	0
502	20240228	124900	370408575	4440	4440	4440	4440	0
503	20240228	124800	370408575	4440	4440	4440	4440	1
504	20240228	124700	370404135	4425	4430	4430	4425	100
505	20240228	124600	369961630	4445	4445	4445	4445	1
506	20240228	124500	369957185	4435	4430	4435	4430	314
507	20240228	124400	368564745	4430	4430	4430	4430	5
508	20240228	124300	368542595	4435	4435	4435	4435	0
509	20240228	124200	368542595	4435	4435	4435	4435	100
510	20240228	124100	368099095	4435	4435	4435	4435	0
511	20240228	124000	368099095	4435	4435	4435	4435	0
512	20240228	123900	368099095	4435	4435	4435	4435	0
513	20240228	123800	368099095	4435	4435	4435	4435	100
514	20240228	123700	367655595	4425	4425	4425	4425	0
515	20240228	123600	367655595	4425	4440	4440	4425	300
516	20240228	123500	366326170	4435	4435	4435	4435	0
517	20240228	123400	366326170	4435	4435	4435	4435	10
518	20240228	123300	366281820	4455	4455	4455	4455	3
519	20240228	123200	366268455	4450	4450	4450	4450	422
520	20240228	123100	364390555	4450	4450	4450	4450	86
521	20240228	123000	364007855	4450	4450	4450	4450	410
522	20240228	122900	362183355	4450	4450	4450	4450	0
523	20240228	122800	362183355	4450	4450	4450	4450	0
524	20240228	122700	362183355	4450	4450	4450	4450	1
525	20240228	122600	362178905	4430	4430	4430	4430	0
526	20240228	122500	362178905	4430	4430	4430	4430	893
527	20240228	122400	358222915	4430	4430	4430	4430	0
528	20240228	122300	358222915	4430	4425	4430	4425	346
529	20240228	122200	356691815	4425	4420	4425	4420	1015
530	20240228	122100	352205465	4420	4420	4420	4420	0
531	20240228	122000	352205465	4420	4420	4420	4420	100
532	20240228	121900	351763465	4420	4420	4420	4420	4
533	20240228	121800	351745785	4410	4410	4410	4410	500
534	20240228	121700	349540785	4410	4410	4410	4410	40
535	20240228	121600	349364385	4415	4415	4415	4415	955
536	20240228	121500	345148060	4425	4425	4425	4425	4
537	20240228	121400	345130360	4425	4425	4425	4425	0
538	20240228	121300	345130360	4425	4425	4425	4425	0
539	20240228	121200	345130360	4425	4425	4425	4425	376
540	20240228	121100	343466560	4425	4425	4425	4425	2000
541	20240228	121000	334616560	4425	4425	4425	4425	2
542	20240228	120900	334607710	4410	4420	4420	4410	816
543	20240228	120800	331001710	4420	4420	4420	4420	0
544	20240228	120700	331001710	4420	4420	4420	4420	0
545	20240228	120600	331001710	4420	4420	4420	4420	0
546	20240228	120500	331001710	4420	4420	4420	4420	50
547	20240228	120400	330780710	4420	4420	4420	4420	100
548	20240228	120300	330338710	4420	4415	4420	4415	30
549	20240228	120200	330206235	4410	4410	4410	4410	121
550	20240228	120100	329672625	4420	4420	4420	4420	25
551	20240228	120000	329562125	4405	4405	4405	4405	0
552	20240228	115900	329562125	4405	4405	4405	4405	126
553	20240228	115800	329007095	4420	4420	4420	4420	1
554	20240228	115700	329002675	4410	4410	4410	4410	0
555	20240228	115600	329002675	4410	4420	4420	4410	117
556	20240228	115500	328485755	4430	4430	4430	4430	0
557	20240228	115400	328485755	4430	4430	4430	4430	1
558	20240228	115300	328481325	4420	4420	4420	4420	0
559	20240228	115200	328481325	4420	4420	4420	4420	0
560	20240228	115100	328481325	4420	4420	4420	4420	500
561	20240228	115000	326271325	4420	4420	4420	4420	0
562	20240228	114900	326271325	4420	4425	4425	4420	274
563	20240228	114800	325060195	4425	4425	4425	4425	0
564	20240228	114700	325060195	4425	4425	4425	4425	0
565	20240228	114600	325060195	4425	4425	4425	4425	0
566	20240228	114500	325060195	4425	4425	4425	4425	0
567	20240228	114400	325060195	4425	4425	4425	4425	0
568	20240228	114300	325060195	4425	4425	4425	4425	0
569	20240228	114200	325060195	4425	4425	4425	4425	200
570	20240228	114100	324175195	4425	4425	4425	4425	0
571	20240228	114000	324175195	4425	4425	4425	4425	997
572	20240228	113900	319763470	4425	4425	4425	4425	123
573	20240228	113800	319219195	4425	4425	4425	4425	1
574	20240228	113700	319214770	4425	4425	4425	4425	1000
575	20240228	113600	314789770	4425	4425	4425	4425	0
576	20240228	113500	314789770	4425	4425	4425	4425	0
577	20240228	113400	314789770	4425	4425	4425	4425	0
578	20240228	113300	314789770	4425	4425	4425	4425	0
579	20240228	113200	314789770	4425	4425	4425	4425	1877
580	20240228	113100	306484045	4405	4405	4405	4405	0
581	20240228	113000	306484045	4405	4420	4420	4405	3636
582	20240228	112900	290437495	4425	4430	4430	4425	2364
583	20240228	112800	279974995	4435	4440	4440	4435	702
584	20240228	112700	276860385	4445	4475	4475	4445	965
585	20240228	112600	272570930	4455	4455	4455	4455	0
586	20240228	112500	272570930	4455	4455	4455	4455	0
587	20240228	112400	272570930	4455	4475	4480	4455	930
588	20240228	112300	268427335	4475	4445	4475	4445	60
589	20240228	112200	268160390	4445	4445	4445	4445	500
590	20240228	112100	265937890	4445	4440	4445	4440	194
591	20240228	112000	265076480	4440	4440	4440	4440	0
592	20240228	111900	265076480	4440	4440	4440	4440	0
593	20240228	111800	265076480	4440	4440	4440	4440	93
594	20240228	111700	264663560	4430	4430	4430	4430	20
595	20240228	111600	264574960	4440	4440	4440	4440	401
596	20240228	111500	262794520	4435	4435	4435	4435	308
597	20240228	111400	261428540	4440	4440	4440	4440	0
598	20240228	111300	261428540	4440	4440	4440	4440	13
599	20240228	111200	261370820	4440	4440	4440	4440	100
600	20240228	111100	260926820	4440	4440	4440	4440	0
601	20240228	111000	260926820	4440	4440	4440	4440	0
602	20240228	110900	260926820	4440	4440	4440	4440	0
603	20240228	110800	260926820	4440	4435	4440	4435	641
604	20240228	110700	258083970	4435	4435	4435	4435	0
605	20240228	110600	258083970	4435	4435	4435	4435	100
606	20240228	110500	257640470	4440	4440	4440	4440	103
607	20240228	110400	257183150	4440	4440	4440	4440	0
608	20240228	110300	257183150	4440	4445	4445	4440	30
609	20240228	110200	257049885	4445	4450	4450	4445	50
610	20240228	110100	256827630	4445	4460	4460	4445	246
611	20240228	110000	255734145	4480	4480	4480	4480	1
612	20240228	105900	255729665	4480	4480	4480	4480	0
613	20240228	105800	255729665	4480	4480	4480	4480	509
614	20240228	105700	253449345	4480	4480	4480	4480	1
615	20240228	105600	253444865	4480	4480	4480	4480	0
616	20240228	105500	253444865	4480	4480	4480	4480	2
617	20240228	105400	253435905	4480	4480	4480	4480	2
618	20240228	105300	253426945	4480	4450	4480	4445	311
619	20240228	105200	252044470	4480	4480	4480	4480	0
620	20240228	105100	252044470	4480	4465	4480	4455	1727
621	20240228	105000	244327535	4465	4465	4465	4465	78
622	20240228	104900	243979265	4465	4460	4465	4460	330
623	20240228	104800	242506715	4460	4445	4460	4445	188
624	20240228	104700	241669590	4445	4450	4450	4445	26
625	20240228	104600	241553895	4450	4445	4450	4445	1113
626	20240228	104500	236606045	4440	4440	4440	4440	0
627	20240228	104400	236606045	4440	4440	4440	4440	0
628	20240228	104300	236606045	4440	4440	4440	4440	66
629	20240228	104200	236313005	4440	4415	4445	4415	1808
630	20240228	104100	228319455	4420	4420	4420	4420	209
631	20240228	104000	227395675	4420	4420	4420	4420	3
632	20240228	103900	227382415	4420	4420	4420	4420	0
633	20240228	103800	227382415	4420	4420	4420	4420	524
634	20240228	103700	225066335	4420	4420	4420	4420	29
635	20240228	103600	224938155	4420	4420	4420	4420	20
636	20240228	103500	224849755	4425	4425	4425	4425	0
637	20240228	103400	224849755	4425	4425	4425	4420	687
638	20240228	103300	221812280	4425	4425	4425	4425	0
639	20240228	103200	221812280	4425	4425	4425	4425	0
640	20240228	103100	221812280	4425	4425	4425	4425	0
641	20240228	103000	221812280	4425	4420	4425	4420	409
642	20240228	102900	220002945	4420	4420	4420	4420	0
643	20240228	102800	220002945	4420	4420	4420	4420	1
644	20240228	102700	219998525	4425	4425	4425	4425	0
645	20240228	102600	219998525	4425	4425	4425	4420	10
646	20240228	102500	219954305	4425	4425	4425	4425	72
647	20240228	102400	219635705	4415	4415	4415	4415	0
648	20240228	102300	219635705	4415	4415	4415	4415	0
649	20240228	102200	219635705	4415	4415	4415	4415	0
650	20240228	102100	219635705	4415	4415	4415	4415	223
651	20240228	102000	218651160	4415	4415	4415	4415	2181
652	20240228	101900	209022045	4415	4415	4415	4415	50
653	20240228	101800	208801295	4430	4430	4430	4430	0
654	20240228	101700	208801295	4430	4430	4430	4430	0
655	20240228	101600	208801295	4430	4430	4430	4430	0
656	20240228	101500	208801295	4430	4430	4430	4430	60
657	20240228	101400	208535495	4430	4430	4430	4430	50
658	20240228	101300	208313995	4400	4405	4405	4400	2055
659	20240228	101200	199271190	4400	4415	4415	4400	5000
660	20240228	101100	177255280	4415	4415	4415	4415	450
661	20240228	101000	175268530	4430	4430	4430	4430	10
662	20240228	100900	175224230	4430	4420	4430	4415	1896
663	20240228	100800	166841220	4420	4430	4430	4420	2000
664	20240228	100700	158000120	4430	4440	4440	4430	1404
665	20240228	100600	151768360	4440	4435	4440	4435	1457
666	20240228	100500	145304780	4420	4420	4420	4420	0
667	20240228	100400	145304780	4420	4425	4425	4420	160
668	20240228	100300	144597550	4425	4440	4440	4425	1121
669	20240228	100200	139630545	4435	4455	4460	4435	3278
670	20240228	100100	125073135	4460	4460	4460	4460	1
671	20240228	100000	125068675	4460	4465	4465	4460	583
672	20240228	095900	122466160	4470	4475	4475	4470	1494
673	20240228	095800	115781420	4480	4480	4480	4480	500
674	20240228	095700	113541420	4480	4490	4490	4480	2553
675	20240228	095600	102096310	4490	4490	4490	4490	0
676	20240228	095500	102096310	4490	4505	4505	4490	1139
677	20240228	095400	96980485	4500	4500	4500	4500	5
678	20240228	095300	96957985	4510	4510	4510	4510	0
679	20240228	095200	96957985	4510	4510	4510	4510	288
680	20240228	095100	95659105	4510	4510	4510	4510	0
681	20240228	095000	95659105	4510	4510	4510	4510	1
682	20240228	094900	95654595	4495	4495	4495	4495	0
683	20240228	094800	95654595	4495	4500	4500	4495	307
684	20240228	094700	94274480	4500	4500	4500	4500	20
685	20240228	094600	94184480	4505	4510	4510	4505	30
686	20240228	094500	94049280	4510	4510	4510	4510	108
687	20240228	094400	93562200	4510	4510	4510	4510	73
688	20240228	094300	93232970	4510	4510	4510	4510	79
689	20240228	094200	92876680	4505	4495	4505	4495	719
690	20240228	094100	89641150	4495	4495	4495	4495	5
691	20240228	094000	89618675	4485	4485	4485	4485	594
692	20240228	093900	86954585	4485	4485	4485	4485	0
693	20240228	093800	86954585	4485	4485	4485	4480	337
694	20240228	093700	85444720	4485	4485	4485	4485	114
695	20240228	093600	84933430	4485	4485	4485	4485	200
696	20240228	093500	84036430	4500	4485	4500	4485	106
697	20240228	093400	83560930	4500	4500	4500	4500	2
698	20240228	093300	83551930	4480	4490	4490	4480	761
699	20240228	093200	80136890	4495	4500	4500	4495	144
700	20240228	093100	79489050	4505	4505	4505	4505	28
701	20240228	093000	79362910	4510	4515	4515	4510	263
702	20240228	092900	78176725	4515	4505	4515	4505	1605
703	20240228	092800	70936065	4505	4505	4505	4505	0
704	20240228	092700	70936065	4505	4505	4505	4505	1
705	20240228	092600	70931560	4500	4490	4500	4490	886
706	20240228	092500	66949745	4490	4490	4490	4490	0
707	20240228	092400	66949745	4490	4490	4490	4490	47
708	20240228	092300	66738715	4490	4490	4490	4485	343
709	20240228	092200	65200095	4490	4490	4490	4490	0
710	20240228	092100	65200095	4490	4500	4500	4490	302
711	20240228	092000	63843205	4500	4505	4505	4500	175
712	20240228	091900	63055455	4505	4505	4505	4505	230
713	20240228	091800	62019305	4510	4505	4510	4500	1183
714	20240228	091700	56689940	4510	4510	4510	4505	202
715	20240228	091600	55779920	4505	4505	4505	4505	1130
716	20240228	091500	50689270	4495	4495	4495	4495	400
717	20240228	091400	48891270	4495	4505	4505	4495	690
718	20240228	091300	45789700	4500	4500	4500	4500	428
719	20240228	091200	43863700	4500	4500	4500	4500	5
720	20240228	091100	43841200	4500	4490	4500	4490	2906
721	20240228	091000	30766750	4495	4465	4495	4465	2069
722	20240228	090900	21495105	4465	4470	4470	4465	376
723	20240228	090800	19815890	4470	4465	4470	4465	1234
724	20240228	090700	14302500	4455	4455	4455	4455	689
725	20240228	090600	11233005	4465	4465	4465	4465	0
726	20240228	090500	11233005	4465	4465	4465	4465	1
727	20240228	090400	11228540	4470	4470	4470	4470	0
728	20240228	090300	11228540	4470	4470	4470	4470	0
729	20240228	090200	11228540	4470	4450	4470	4450	408
730	20240228	090100	9404840	4435	4455	4455	4430	661
731	20240228	090000	6472565	4475	4470	4475	4470	1448