KissMeData/348150/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211200	950751780	9130	9130	9130	9130	1993
3	20240228	211100	950751780	9130	9130	9130	9130	0
4	20240228	211000	950751780	9130	9130	9130	9130	0
5	20240228	210900	950751780	9130	9130	9130	9130	0
6	20240228	210800	950751780	9130	9130	9130	9130	0
7	20240228	210700	950751780	9130	9130	9130	9130	0
8	20240228	210600	950751780	9130	9130	9130	9130	0
9	20240228	210500	950751780	9130	9130	9130	9130	0
10	20240228	210400	950751780	9130	9130	9130	9130	0
11	20240228	210300	950751780	9130	9130	9130	9130	0
12	20240228	210200	950751780	9130	9130	9130	9130	0
13	20240228	210100	950751780	9130	9130	9130	9130	0
14	20240228	210000	950751780	9130	9130	9130	9130	0
15	20240228	205900	950751780	9130	9130	9130	9130	0
16	20240228	205800	950751780	9130	9130	9130	9130	0
17	20240228	205700	950751780	9130	9130	9130	9130	0
18	20240228	205600	950751780	9130	9130	9130	9130	0
19	20240228	205500	950751780	9130	9130	9130	9130	0
20	20240228	205400	950751780	9130	9130	9130	9130	0
21	20240228	205300	950751780	9130	9130	9130	9130	0
22	20240228	205200	950751780	9130	9130	9130	9130	0
23	20240228	205100	950751780	9130	9130	9130	9130	0
24	20240228	205000	950751780	9130	9130	9130	9130	0
25	20240228	204900	950751780	9130	9130	9130	9130	0
26	20240228	204800	950751780	9130	9130	9130	9130	0
27	20240228	204700	950751780	9130	9130	9130	9130	0
28	20240228	204600	950751780	9130	9130	9130	9130	0
29	20240228	204500	950751780	9130	9130	9130	9130	0
30	20240228	204400	950751780	9130	9130	9130	9130	0
31	20240228	204300	950751780	9130	9130	9130	9130	0
32	20240228	204200	950751780	9130	9130	9130	9130	1993
33	20240228	204100	950751780	9130	9130	9130	9130	0
34	20240228	204000	950751780	9130	9130	9130	9130	0
35	20240228	203900	950751780	9130	9130	9130	9130	0
36	20240228	203800	950751780	9130	9130	9130	9130	0
37	20240228	203700	950751780	9130	9130	9130	9130	0
38	20240228	203600	950751780	9130	9130	9130	9130	0
39	20240228	203500	950751780	9130	9130	9130	9130	0
40	20240228	203400	950751780	9130	9130	9130	9130	0
41	20240228	203300	950751780	9130	9130	9130	9130	0
42	20240228	203200	950751780	9130	9130	9130	9130	0
43	20240228	203100	950751780	9130	9130	9130	9130	0
44	20240228	203000	950751780	9130	9130	9130	9130	0
45	20240228	202900	950751780	9130	9130	9130	9130	0
46	20240228	202800	950751780	9130	9130	9130	9130	0
47	20240228	202700	950751780	9130	9130	9130	9130	0
48	20240228	202600	950751780	9130	9130	9130	9130	0
49	20240228	202500	950751780	9130	9130	9130	9130	0
50	20240228	202400	950751780	9130	9130	9130	9130	0
51	20240228	202300	950751780	9130	9130	9130	9130	0
52	20240228	202200	950751780	9130	9130	9130	9130	0
53	20240228	202100	950751780	9130	9130	9130	9130	0
54	20240228	202000	950751780	9130	9130	9130	9130	0
55	20240228	201900	950751780	9130	9130	9130	9130	0
56	20240228	201800	950751780	9130	9130	9130	9130	0
57	20240228	201700	950751780	9130	9130	9130	9130	0
58	20240228	201600	950751780	9130	9130	9130	9130	0
59	20240228	201500	950751780	9130	9130	9130	9130	0
60	20240228	201400	950751780	9130	9130	9130	9130	0
61	20240228	201300	950751780	9130	9130	9130	9130	0
62	20240228	201200	950751780	9130	9130	9130	9130	1993
63	20240228	201100	950751780	9130	9130	9130	9130	0
64	20240228	201000	950751780	9130	9130	9130	9130	0
65	20240228	200900	950751780	9130	9130	9130	9130	0
66	20240228	200800	950751780	9130	9130	9130	9130	0
67	20240228	200700	950751780	9130	9130	9130	9130	0
68	20240228	200600	950751780	9130	9130	9130	9130	0
69	20240228	200500	950751780	9130	9130	9130	9130	0
70	20240228	200400	950751780	9130	9130	9130	9130	0
71	20240228	200300	950751780	9130	9130	9130	9130	0
72	20240228	200200	950751780	9130	9130	9130	9130	0
73	20240228	200100	950751780	9130	9130	9130	9130	0
74	20240228	200000	950751780	9130	9130	9130	9130	0
75	20240228	195900	950751780	9130	9130	9130	9130	0
76	20240228	195800	950751780	9130	9130	9130	9130	0
77	20240228	195700	950751780	9130	9130	9130	9130	0
78	20240228	195600	950751780	9130	9130	9130	9130	0
79	20240228	195500	950751780	9130	9130	9130	9130	0
80	20240228	195400	950751780	9130	9130	9130	9130	0
81	20240228	195300	950751780	9130	9130	9130	9130	0
82	20240228	195200	950751780	9130	9130	9130	9130	0
83	20240228	195100	950751780	9130	9130	9130	9130	0
84	20240228	195000	950751780	9130	9130	9130	9130	0
85	20240228	194900	950751780	9130	9130	9130	9130	0
86	20240228	194800	950751780	9130	9130	9130	9130	0
87	20240228	194700	950751780	9130	9130	9130	9130	0
88	20240228	194600	950751780	9130	9130	9130	9130	0
89	20240228	194500	950751780	9130	9130	9130	9130	0
90	20240228	194400	950751780	9130	9130	9130	9130	0
91	20240228	194300	950751780	9130	9130	9130	9130	0
92	20240228	194200	950751780	9130	9130	9130	9130	1993
93	20240228	194100	950751780	9130	9130	9130	9130	0
94	20240228	194000	950751780	9130	9130	9130	9130	0
95	20240228	193900	950751780	9130	9130	9130	9130	0
96	20240228	193800	950751780	9130	9130	9130	9130	0
97	20240228	193700	950751780	9130	9130	9130	9130	0
98	20240228	193600	950751780	9130	9130	9130	9130	0
99	20240228	193500	950751780	9130	9130	9130	9130	0
100	20240228	193400	950751780	9130	9130	9130	9130	0
101	20240228	193300	950751780	9130	9130	9130	9130	0
102	20240228	193200	950751780	9130	9130	9130	9130	0
103	20240228	193100	950751780	9130	9130	9130	9130	0
104	20240228	193000	950751780	9130	9130	9130	9130	0
105	20240228	192900	950751780	9130	9130	9130	9130	0
106	20240228	192800	950751780	9130	9130	9130	9130	0
107	20240228	192700	950751780	9130	9130	9130	9130	0
108	20240228	192600	950751780	9130	9130	9130	9130	0
109	20240228	192500	950751780	9130	9130	9130	9130	0
110	20240228	192400	950751780	9130	9130	9130	9130	0
111	20240228	192300	950751780	9130	9130	9130	9130	0
112	20240228	192200	950751780	9130	9130	9130	9130	0
113	20240228	192100	950751780	9130	9130	9130	9130	0
114	20240228	192000	950751780	9130	9130	9130	9130	0
115	20240228	191900	950751780	9130	9130	9130	9130	0
116	20240228	191800	950751780	9130	9130	9130	9130	0
117	20240228	191700	950751780	9130	9130	9130	9130	0
118	20240228	191600	950751780	9130	9130	9130	9130	0
119	20240228	191500	950751780	9130	9130	9130	9130	0
120	20240228	191400	950751780	9130	9130	9130	9130	0
121	20240228	191300	950751780	9130	9130	9130	9130	0
122	20240228	191200	950751780	9130	9130	9130	9130	1993
123	20240228	191100	950751780	9130	9130	9130	9130	0
124	20240228	191000	950751780	9130	9130	9130	9130	0
125	20240228	190900	950751780	9130	9130	9130	9130	0
126	20240228	190800	950751780	9130	9130	9130	9130	0
127	20240228	190700	950751780	9130	9130	9130	9130	0
128	20240228	190600	950751780	9130	9130	9130	9130	0
129	20240228	190500	950751780	9130	9130	9130	9130	0
130	20240228	190400	950751780	9130	9130	9130	9130	0
131	20240228	190300	950751780	9130	9130	9130	9130	0
132	20240228	190200	950751780	9130	9130	9130	9130	0
133	20240228	190100	950751780	9130	9130	9130	9130	0
134	20240228	190000	950751780	9130	9130	9130	9130	0
135	20240228	185900	950751780	9130	9130	9130	9130	0
136	20240228	185800	950751780	9130	9130	9130	9130	0
137	20240228	185700	950751780	9130	9130	9130	9130	0
138	20240228	185600	950751780	9130	9130	9130	9130	0
139	20240228	185500	950751780	9130	9130	9130	9130	0
140	20240228	185400	950751780	9130	9130	9130	9130	0
141	20240228	185300	950751780	9130	9130	9130	9130	0
142	20240228	185200	950751780	9130	9130	9130	9130	0
143	20240228	185100	950751780	9130	9130	9130	9130	0
144	20240228	185000	950751780	9130	9130	9130	9130	0
145	20240228	184900	950751780	9130	9130	9130	9130	0
146	20240228	184800	950751780	9130	9130	9130	9130	0
147	20240228	184700	950751780	9130	9130	9130	9130	0
148	20240228	184600	950751780	9130	9130	9130	9130	0
149	20240228	184500	950751780	9130	9130	9130	9130	0
150	20240228	184400	950751780	9130	9130	9130	9130	0
151	20240228	184300	950751780	9130	9130	9130	9130	0
152	20240228	184200	950751780	9130	9130	9130	9130	1993
153	20240228	184100	950751780	9130	9130	9130	9130	0
154	20240228	184000	950751780	9130	9130	9130	9130	0
155	20240228	183900	950751780	9130	9130	9130	9130	0
156	20240228	183800	950751780	9130	9130	9130	9130	0
157	20240228	183700	950751780	9130	9130	9130	9130	0
158	20240228	183600	950751780	9130	9130	9130	9130	0
159	20240228	183500	950751780	9130	9130	9130	9130	0
160	20240228	183400	950751780	9130	9130	9130	9130	0
161	20240228	183300	950751780	9130	9130	9130	9130	0
162	20240228	183200	950751780	9130	9130	9130	9130	0
163	20240228	183100	950751780	9130	9130	9130	9130	0
164	20240228	183000	950751780	9130	9130	9130	9130	0
165	20240228	182900	950751780	9130	9130	9130	9130	0
166	20240228	182800	950751780	9130	9130	9130	9130	0
167	20240228	182700	950751780	9130	9130	9130	9130	0
168	20240228	182600	950751780	9130	9130	9130	9130	0
169	20240228	182500	950751780	9130	9130	9130	9130	0
170	20240228	182400	950751780	9130	9130	9130	9130	0
171	20240228	182300	950751780	9130	9130	9130	9130	0
172	20240228	182200	950751780	9130	9130	9130	9130	0
173	20240228	182100	950751780	9130	9130	9130	9130	0
174	20240228	182000	950751780	9130	9130	9130	9130	0
175	20240228	181900	950751780	9130	9130	9130	9130	0
176	20240228	181800	950751780	9130	9130	9130	9130	0
177	20240228	181700	950751780	9130	9130	9130	9130	0
178	20240228	181600	950751780	9130	9130	9130	9130	0
179	20240228	181500	950751780	9130	9130	9130	9130	0
180	20240228	181400	950751780	9130	9130	9130	9130	0
181	20240228	181300	950751780	9130	9130	9130	9130	0
182	20240228	181200	950751780	9130	9130	9130	9130	1993
183	20240228	181100	950751780	9130	9130	9130	9130	0
184	20240228	181000	950751780	9130	9130	9130	9130	0
185	20240228	180900	950751780	9130	9130	9130	9130	0
186	20240228	180800	950751780	9130	9130	9130	9130	0
187	20240228	180700	950751780	9130	9130	9130	9130	0
188	20240228	180600	950751780	9130	9130	9130	9130	0
189	20240228	180500	950751780	9130	9130	9130	9130	0
190	20240228	180400	950751780	9130	9130	9130	9130	0
191	20240228	180300	950751780	9130	9130	9130	9130	0
192	20240228	180200	950751780	9130	9130	9130	9130	0
193	20240228	180100	950751780	9130	9130	9130	9130	0
194	20240228	180000	950751780	9130	9130	9130	9130	0
195	20240228	175900	950751780	9130	9130	9130	9130	0
196	20240228	175800	950751780	9130	9130	9130	9130	0
197	20240228	175700	950751780	9130	9130	9130	9130	0
198	20240228	175600	950751780	9130	9130	9130	9130	0
199	20240228	175500	950751780	9130	9130	9130	9130	0
200	20240228	175400	950751780	9130	9130	9130	9130	0
201	20240228	175300	950751780	9130	9130	9130	9130	0
202	20240228	175200	950751780	9130	9130	9130	9130	0
203	20240228	175100	950751780	9130	9130	9130	9130	0
204	20240228	175000	950751780	9130	9130	9130	9130	0
205	20240228	174900	950751780	9130	9130	9130	9130	0
206	20240228	174800	950751780	9130	9130	9130	9130	0
207	20240228	174700	950751780	9130	9130	9130	9130	0
208	20240228	174600	950751780	9130	9130	9130	9130	0
209	20240228	174500	950751780	9130	9130	9130	9130	0
210	20240228	174400	950751780	9130	9130	9130	9130	0
211	20240228	174300	950751780	9130	9130	9130	9130	0
212	20240228	174200	950751780	9130	9130	9130	9130	1993
213	20240228	174100	950751780	9130	9130	9130	9130	0
214	20240228	174000	950751780	9130	9130	9130	9130	0
215	20240228	173900	950751780	9130	9130	9130	9130	0
216	20240228	173800	950751780	9130	9130	9130	9130	0
217	20240228	173700	950751780	9130	9130	9130	9130	0
218	20240228	173600	950751780	9130	9130	9130	9130	0
219	20240228	173500	950751780	9130	9130	9130	9130	0
220	20240228	173400	950751780	9130	9130	9130	9130	0
221	20240228	173300	950751780	9130	9130	9130	9130	0
222	20240228	173200	950751780	9130	9130	9130	9130	0
223	20240228	173100	950751780	9130	9130	9130	9130	0
224	20240228	173000	950751780	9130	9130	9130	9130	0
225	20240228	172900	950751780	9130	9130	9130	9130	0
226	20240228	172800	950751780	9130	9130	9130	9130	0
227	20240228	172700	950751780	9130	9130	9130	9130	0
228	20240228	172600	950751780	9130	9130	9130	9130	0
229	20240228	172500	950751780	9130	9130	9130	9130	0
230	20240228	172400	950751780	9130	9130	9130	9130	0
231	20240228	172300	950751780	9130	9130	9130	9130	0
232	20240228	172200	950751780	9130	9130	9130	9130	0
233	20240228	172100	950751780	9130	9130	9130	9130	0
234	20240228	172000	950751780	9130	9130	9130	9130	0
235	20240228	171900	950751780	9130	9130	9130	9130	0
236	20240228	171800	950751780	9130	9130	9130	9130	0
237	20240228	171700	950751780	9130	9130	9130	9130	0
238	20240228	171600	950751780	9130	9130	9130	9130	0
239	20240228	171500	950751780	9130	9130	9130	9130	0
240	20240228	171400	950751780	9130	9130	9130	9130	0
241	20240228	171300	950751780	9130	9130	9130	9130	0
242	20240228	171200	950751780	9130	9130	9130	9130	1993
243	20240228	171100	950751780	9130	9130	9130	9130	0
244	20240228	171000	950751780	9130	9130	9130	9130	0
245	20240228	170900	950751780	9130	9130	9130	9130	0
246	20240228	170800	950751780	9130	9130	9130	9130	0
247	20240228	170700	950751780	9130	9130	9130	9130	0
248	20240228	170600	950751780	9130	9130	9130	9130	0
249	20240228	170500	950751780	9130	9130	9130	9130	0
250	20240228	170400	950751780	9130	9130	9130	9130	0
251	20240228	170300	950751780	9130	9130	9130	9130	0
252	20240228	170200	950751780	9130	9130	9130	9130	0
253	20240228	170100	950751780	9130	9130	9130	9130	0
254	20240228	170000	950751780	9130	9130	9130	9130	0
255	20240228	165900	950751780	9130	9130	9130	9130	0
256	20240228	165800	950751780	9130	9130	9130	9130	0
257	20240228	165700	950751780	9130	9130	9130	9130	0
258	20240228	165600	950751780	9130	9130	9130	9130	0
259	20240228	165500	950751780	9130	9130	9130	9130	0
260	20240228	165400	950751780	9130	9130	9130	9130	0
261	20240228	165300	950751780	9130	9130	9130	9130	0
262	20240228	165200	950751780	9130	9130	9130	9130	0
263	20240228	165100	950751780	9130	9130	9130	9130	0
264	20240228	165000	950751780	9130	9130	9130	9130	0
265	20240228	164900	950751780	9130	9130	9130	9130	0
266	20240228	164800	950751780	9130	9130	9130	9130	0
267	20240228	164700	950751780	9130	9130	9130	9130	0
268	20240228	164600	950751780	9130	9130	9130	9130	0
269	20240228	164500	950751780	9130	9130	9130	9130	0
270	20240228	164400	950751780	9130	9130	9130	9130	0
271	20240228	164300	950751780	9130	9130	9130	9130	0
272	20240228	164200	950751780	9130	9130	9130	9130	1993
273	20240228	164100	950751780	9130	9130	9130	9130	0
274	20240228	164000	950751780	9130	9130	9130	9130	0
275	20240228	163900	950751780	9130	9130	9130	9130	0
276	20240228	163800	950751780	9130	9130	9130	9130	0
277	20240228	163700	950751780	9130	9130	9130	9130	0
278	20240228	163600	950751780	9130	9130	9130	9130	0
279	20240228	163500	950751780	9130	9130	9130	9130	0
280	20240228	163400	950751780	9130	9130	9130	9130	0
281	20240228	163300	950751780	9130	9130	9130	9130	0
282	20240228	163200	950751780	9130	9130	9130	9130	0
283	20240228	163100	950751780	9130	9130	9130	9130	0
284	20240228	163000	950751780	9130	9130	9130	9130	0
285	20240228	162900	950751780	9130	9130	9130	9130	0
286	20240228	162800	950751780	9130	9130	9130	9130	0
287	20240228	162700	950751780	9130	9130	9130	9130	0
288	20240228	162600	950751780	9130	9130	9130	9130	0
289	20240228	162500	950751780	9130	9130	9130	9130	0
290	20240228	162400	950751780	9130	9130	9130	9130	0
291	20240228	162300	950751780	9130	9130	9130	9130	0
292	20240228	162200	950751780	9130	9130	9130	9130	0
293	20240228	162100	950751780	9130	9130	9130	9130	0
294	20240228	162000	950751780	9130	9130	9130	9130	0
295	20240228	161900	950751780	9130	9130	9130	9130	0
296	20240228	161800	950751780	9130	9130	9130	9130	0
297	20240228	161700	950751780	9130	9130	9130	9130	0
298	20240228	161600	950751780	9130	9130	9130	9130	0
299	20240228	161500	950751780	9130	9130	9130	9130	0
300	20240228	161400	950751780	9130	9130	9130	9130	0
301	20240228	161300	950751780	9130	9130	9130	9130	0
302	20240228	161200	950751780	9130	9130	9130	9130	1993
303	20240228	161100	950751780	9130	9130	9130	9130	0
304	20240228	161000	950751780	9130	9130	9130	9130	0
305	20240228	160900	950751780	9130	9130	9130	9130	0
306	20240228	160800	950751780	9130	9130	9130	9130	0
307	20240228	160700	950751780	9130	9130	9130	9130	0
308	20240228	160600	950751780	9130	9130	9130	9130	0
309	20240228	160500	950751780	9130	9130	9130	9130	0
310	20240228	160400	950751780	9130	9130	9130	9130	0
311	20240228	160300	950751780	9130	9130	9130	9130	0
312	20240228	160200	950751780	9130	9130	9130	9130	0
313	20240228	160100	950751780	9130	9130	9130	9130	0
314	20240228	160000	950751780	9130	9130	9130	9130	0
315	20240228	155900	950751780	9130	9130	9130	9130	0
316	20240228	155800	950751780	9130	9130	9130	9130	0
317	20240228	155700	950751780	9130	9130	9130	9130	0
318	20240228	155600	950751780	9130	9130	9130	9130	0
319	20240228	155500	950751780	9130	9130	9130	9130	0
320	20240228	155400	950751780	9130	9130	9130	9130	0
321	20240228	155300	950751780	9130	9130	9130	9130	0
322	20240228	155200	950751780	9130	9130	9130	9130	0
323	20240228	155100	950751780	9130	9130	9130	9130	0
324	20240228	155000	950751780	9130	9130	9130	9130	0
325	20240228	154900	950751780	9130	9130	9130	9130	0
326	20240228	154800	950751780	9130	9130	9130	9130	0
327	20240228	154700	950751780	9130	9130	9130	9130	0
328	20240228	154600	950751780	9130	9130	9130	9130	0
329	20240228	154500	950751780	9130	9130	9130	9130	0
330	20240228	154400	950751780	9130	9130	9130	9130	0
331	20240228	154300	950751780	9130	9130	9130	9130	0
332	20240228	154200	950751780	9130	9130	9130	9130	1993
333	20240228	154100	950751780	9130	9130	9130	9130	0
334	20240228	154000	950751780	9130	9130	9130	9130	0
335	20240228	153900	950751780	9130	9130	9130	9130	0
336	20240228	153800	950751780	9130	9130	9130	9130	0
337	20240228	153700	950751780	9130	9130	9130	9130	0
338	20240228	153600	950751780	9130	9130	9130	9130	0
339	20240228	153500	950751780	9130	9130	9130	9130	0
340	20240228	153400	950751780	9130	9130	9130	9130	0
341	20240228	153300	950751780	9130	9130	9130	9130	0
342	20240228	153200	950751780	9130	9130	9130	9130	0
343	20240228	153100	950751780	9130	9130	9130	9130	0
344	20240228	153000	950751780	9130	9130	9130	9130	1993
345	20240228	152900	932555690	9210	9210	9210	9210	0
346	20240228	152800	932555690	9210	9210	9210	9210	0
347	20240228	152700	932555690	9210	9210	9210	9210	0
348	20240228	152600	932555690	9210	9210	9210	9210	0
349	20240228	152500	932555690	9210	9210	9210	9210	0
350	20240228	152400	932555690	9210	9210	9210	9210	0
351	20240228	152300	932555690	9210	9210	9210	9210	0
352	20240228	152200	932555690	9210	9210	9210	9210	0
353	20240228	152100	932555690	9210	9210	9210	9210	0
354	20240228	152000	932555690	9210	9210	9210	9210	0
355	20240228	151900	932555690	9210	9170	9210	9170	806
356	20240228	151800	925154450	9170	9180	9180	9170	2
357	20240228	151700	925136100	9170	9180	9180	9170	41
358	20240228	151600	924759900	9140	9180	9180	9140	233
359	20240228	151500	922628050	9190	9180	9190	9180	82
360	20240228	151400	921875270	9180	9160	9190	9160	27
361	20240228	151300	921627640	9180	9180	9180	9170	101
362	20240228	151200	920701440	9190	9180	9190	9180	1107
363	20240228	151100	910537170	9180	9140	9180	9140	170
364	20240228	151000	908980050	9190	9130	9190	9130	606
365	20240228	150900	903411090	9200	9160	9200	9160	1805
366	20240228	150800	886858940	9160	9160	9160	9160	1
367	20240228	150700	886849780	9130	9140	9140	9130	12
368	20240228	150600	886740210	9140	9130	9140	9130	61
369	20240228	150500	886182680	9120	9170	9170	9120	30
370	20240228	150400	885908610	9150	9140	9150	9140	412
371	20240228	150300	882139030	9140	9140	9140	9140	28
372	20240228	150200	881883110	9150	9150	9150	9150	21
373	20240228	150100	881690960	9170	9120	9170	9110	31
374	20240228	150000	881408150	9170	9140	9170	9110	1861
375	20240228	145900	864396910	9140	9140	9150	9100	338
376	20240228	145800	861311130	9140	9140	9140	9140	5
377	20240228	145700	861265430	9150	9150	9150	9150	200
378	20240228	145600	859435430	9150	9150	9150	9150	103
379	20240228	145500	858492980	9130	9090	9130	9090	548
380	20240228	145400	853495170	9100	9100	9100	9100	1
381	20240228	145300	853486070	9090	9100	9100	9090	9
382	20240228	145200	853404210	9100	9100	9110	9090	645
383	20240228	145100	847535000	9110	9100	9120	9100	10
384	20240228	145000	847443970	9100	9100	9100	9100	207
385	20240228	144900	845560270	9140	9110	9140	9110	4
386	20240228	144800	845523800	9150	9120	9150	9120	12
387	20240228	144700	845414210	9150	9150	9150	9140	9
388	20240228	144600	845331890	9100	9170	9170	9100	515
389	20240228	144500	840644670	9180	9120	9180	9110	86
390	20240228	144400	839859270	9120	9140	9140	9120	11
391	20240228	144300	839758930	9070	9130	9180	9010	5488
392	20240228	144200	789940860	9180	9140	9180	9140	40
393	20240228	144100	789575180	9140	9140	9140	9140	2
394	20240228	144000	789556900	9140	9140	9140	9140	348
395	20240228	143900	786376180	9150	9160	9160	9150	415
396	20240228	143800	782578730	9160	9180	9180	9160	5167
397	20240228	143700	735240210	9190	9190	9190	9190	141
398	20240228	143600	733944420	9190	9190	9190	9180	23
399	20240228	143500	733733230	9190	9170	9190	9170	318
400	20240228	143400	730815010	9180	9170	9180	9170	151
401	20240228	143300	729430330	9180	9180	9180	9180	1
402	20240228	143200	729421150	9160	9170	9180	9160	1093
403	20240228	143100	719408540	9180	9180	9180	9170	5
404	20240228	143000	719362660	9170	9170	9170	9160	290
405	20240228	142900	716703370	9160	9160	9160	9160	307
406	20240228	142800	713891250	9170	9180	9180	9170	2
407	20240228	142700	713872900	9170	9180	9180	9160	149
408	20240228	142600	712507880	9180	9170	9180	9170	6
409	20240228	142500	712452850	9160	9180	9180	9160	386
410	20240228	142400	708917050	9160	9170	9180	9160	156
411	20240228	142300	707487980	9180	9180	9180	9180	4
412	20240228	142200	707451260	9170	9160	9180	9160	144
413	20240228	142100	706131920	9170	9170	9170	9170	100
414	20240228	142000	705214920	9170	9180	9180	9170	3
415	20240228	141900	705187390	9180	9170	9180	9170	3
416	20240228	141800	705159870	9180	9180	9180	9160	251
417	20240228	141700	702860650	9160	9160	9160	9160	3600
418	20240228	141600	669884650	9180	9150	9180	9150	889
419	20240228	141500	661749080	9160	9170	9170	9160	15
420	20240228	141400	661611560	9180	9180	9180	9180	1
421	20240228	141300	661602380	9170	9170	9170	9170	302
422	20240228	141200	658833040	9170	9170	9170	9170	733
423	20240228	141100	652111430	9170	9160	9170	9150	1271
424	20240228	141000	640474560	9170	9170	9170	9170	21
425	20240228	140900	640281990	9170	9170	9170	9170	8
426	20240228	140800	640208630	9170	9170	9170	9170	0
427	20240228	140700	640208630	9170	9170	9170	9170	0
428	20240228	140600	640208630	9170	9170	9170	9170	158
429	20240228	140500	638759770	9190	9170	9190	9170	2
430	20240228	140400	638741410	9170	9190	9190	9170	61
431	20240228	140300	638182020	9170	9170	9170	9170	0
432	20240228	140200	638182020	9170	9190	9190	9170	113
433	20240228	140100	637143570	9190	9190	9190	9190	1
434	20240228	140000	637134380	9160	9170	9170	9160	307
435	20240228	135900	634322080	9190	9190	9190	9190	50
436	20240228	135800	633862580	9190	9190	9190	9190	12
437	20240228	135700	633752300	9190	9190	9190	9190	5
438	20240228	135600	633706350	9190	9180	9190	9170	43
439	20240228	135500	633311880	9190	9190	9190	9190	0
440	20240228	135400	633311880	9190	9190	9190	9190	5
441	20240228	135300	633265930	9190	9190	9190	9190	4
442	20240228	135200	633229170	9190	9190	9190	9190	91
443	20240228	135100	632392880	9190	9190	9190	9190	0
444	20240228	135000	632392880	9190	9190	9190	9190	9
445	20240228	134900	632310170	9190	9190	9190	9190	5
446	20240228	134800	632264220	9190	9170	9190	9170	71
447	20240228	134700	631613110	9170	9170	9170	9170	100
448	20240228	134600	630696110	9170	9160	9170	9160	147
449	20240228	134500	629349570	9160	9170	9170	9160	136
450	20240228	134400	628103800	9170	9170	9170	9170	8
451	20240228	134300	628030440	9170	9170	9170	9170	55
452	20240228	134200	627526090	9170	9170	9170	9170	76
453	20240228	134100	626829170	9170	9160	9170	9160	207
454	20240228	134000	624933040	9170	9170	9170	9160	404
455	20240228	133900	621228500	9170	9170	9190	9170	13
456	20240228	133800	621109230	9200	9200	9200	9200	1
457	20240228	133700	621100030	9180	9160	9180	9160	130
458	20240228	133600	619908960	9180	9170	9180	9160	448
459	20240228	133500	615800950	9180	9180	9180	9180	145
460	20240228	133400	614469850	9210	9210	9210	9210	0
461	20240228	133300	614469850	9210	9190	9210	9180	192
462	20240228	133200	612707210	9210	9210	9210	9210	0
463	20240228	133100	612707210	9210	9210	9210	9210	0
464	20240228	133000	612707210	9210	9210	9210	9210	0
465	20240228	132900	612707210	9210	9200	9210	9200	18
466	20240228	132800	612541590	9200	9200	9200	9200	1
467	20240228	132700	612532390	9210	9170	9210	9170	57
468	20240228	132600	612009300	9180	9210	9210	9180	122
469	20240228	132500	610887840	9220	9220	9220	9220	0
470	20240228	132400	610887840	9220	9210	9220	9210	107
471	20240228	132300	609902020	9230	9220	9230	9190	1132
472	20240228	132200	599463790	9230	9230	9230	9230	0
473	20240228	132100	599463790	9230	9160	9230	9160	102
474	20240228	132000	598529370	9160	9190	9190	9160	123
475	20240228	131900	597402540	9140	9140	9140	9140	0
476	20240228	131800	597402540	9140	9150	9150	9140	554
477	20240228	131700	592335040	9150	9230	9230	9150	1077
478	20240228	131600	582474640	9230	9200	9230	9200	19
479	20240228	131500	582299810	9200	9190	9200	9190	371
480	20240228	131400	578886930	9190	9190	9190	9190	2
481	20240228	131300	578868550	9160	9160	9160	9160	1
482	20240228	131200	578859390	9170	9190	9190	9170	48
483	20240228	131100	578418520	9200	9200	9200	9200	4
484	20240228	131000	578381720	9180	9180	9180	9180	1
485	20240228	130900	578372540	9190	9190	9190	9190	1
486	20240228	130800	578363350	9200	9170	9200	9170	40
487	20240228	130700	577996520	9170	9140	9170	9140	78
488	20240228	130600	577282770	9160	9160	9160	9160	0
489	20240228	130500	577282770	9160	9140	9160	9140	111
490	20240228	130400	576268210	9170	9130	9170	9130	193
491	20240228	130300	574506080	9130	9180	9180	9130	2400
492	20240228	130200	552538320	9200	9200	9200	9180	115
493	20240228	130100	551482220	9200	9200	9200	9200	26
494	20240228	130000	551243020	9200	9200	9200	9200	0
495	20240228	125900	551243020	9200	9200	9200	9200	5
496	20240228	125800	551197020	9200	9190	9200	9190	3
497	20240228	125700	551169440	9180	9200	9200	9180	252
498	20240228	125600	548856030	9180	9180	9180	9180	19
499	20240228	125500	548681610	9190	9180	9190	9180	285
500	20240228	125400	546065300	9180	9180	9180	9180	152
501	20240228	125300	544669940	9200	9200	9200	9200	220
502	20240228	125200	542645940	9220	9210	9220	9200	209
503	20240228	125100	540722070	9220	9220	9220	9220	115
504	20240228	125000	539661770	9220	9220	9220	9220	0
505	20240228	124900	539661770	9220	9220	9220	9220	50
506	20240228	124800	539200770	9220	9220	9220	9220	5
507	20240228	124700	539154670	9220	9210	9220	9210	32
508	20240228	124600	538859940	9210	9210	9210	9210	10
509	20240228	124500	538767840	9160	9160	9160	9160	0
510	20240228	124400	538767840	9160	9200	9200	9150	194
511	20240228	124300	536985230	9200	9200	9200	9200	10
512	20240228	124200	536893230	9200	9200	9200	9130	492
513	20240228	124100	532397930	9140	9190	9200	9140	367
514	20240228	124000	529032850	9190	9160	9190	9110	448
515	20240228	123900	524943460	9130	9200	9200	9130	1954
516	20240228	123800	507070550	9240	9240	9240	9240	51
517	20240228	123700	506599310	9250	9250	9250	9250	0
518	20240228	123600	506599310	9250	9250	9250	9250	50
519	20240228	123500	506136810	9180	9210	9250	9170	880
520	20240228	123400	498054410	9250	9250	9250	9250	1
521	20240228	123300	498045160	9190	9250	9280	9190	393
522	20240228	123200	494419720	9250	9250	9250	9250	6
523	20240228	123100	494364220	9250	9220	9290	9190	627
524	20240228	123000	488592870	9290	9240	9290	9240	20
525	20240228	122900	488407520	9240	9300	9320	9200	7421
526	20240228	122800	419672220	9310	9320	9320	9310	62
527	20240228	122700	419094880	9320	9310	9350	9300	1193
528	20240228	122600	407999370	9350	9360	9360	9320	5
529	20240228	122500	407952660	9310	9400	9400	9310	3398
530	20240228	122400	376216650	9400	9400	9400	9400	2
531	20240228	122300	376197850	9400	9370	9400	9370	5
532	20240228	122200	376150970	9400	9400	9400	9400	7
533	20240228	122100	376085170	9400	9400	9400	9400	0
534	20240228	122000	376085170	9400	9400	9400	9400	1
535	20240228	121900	376075770	9350	9350	9350	9350	1
536	20240228	121800	376066420	9360	9370	9370	9360	240
537	20240228	121700	373820010	9370	9370	9370	9360	15
538	20240228	121600	373679590	9360	9360	9360	9360	0
539	20240228	121500	373679590	9360	9360	9360	9360	166
540	20240228	121400	372125830	9360	9360	9360	9360	0
541	20240228	121300	372125830	9360	9360	9360	9360	240
542	20240228	121200	369879430	9370	9370	9370	9370	45
543	20240228	121100	369457780	9400	9400	9400	9400	0
544	20240228	121000	369457780	9400	9400	9400	9400	0
545	20240228	120900	369457780	9400	9400	9400	9400	0
546	20240228	120800	369457780	9400	9400	9400	9400	1
547	20240228	120700	369448380	9400	9400	9400	9400	0
548	20240228	120600	369448380	9400	9360	9400	9360	21
549	20240228	120500	369251380	9360	9360	9360	9360	1
550	20240228	120400	369242020	9400	9360	9400	9360	191
551	20240228	120300	367454220	9400	9400	9400	9400	0
552	20240228	120200	367454220	9400	9370	9400	9370	6
553	20240228	120100	367397970	9400	9370	9400	9370	6
554	20240228	120000	367341720	9400	9400	9400	9350	81
555	20240228	115900	366584200	9360	9400	9400	9360	524
556	20240228	115800	361679280	9400	9400	9400	9400	0
557	20240228	115700	361679280	9400	9400	9400	9400	0
558	20240228	115600	361679280	9400	9400	9400	9400	0
559	20240228	115500	361679280	9400	9400	9400	9400	0
560	20240228	115400	361679280	9400	9400	9400	9400	0
561	20240228	115300	361679280	9400	9400	9400	9400	0
562	20240228	115200	361679280	9400	9400	9400	9400	0
563	20240228	115100	361679280	9400	9400	9400	9400	1
564	20240228	115000	361669880	9400	9400	9400	9400	0
565	20240228	114900	361669880	9400	9370	9400	9360	153
566	20240228	114800	360235780	9420	9390	9420	9360	371
567	20240228	114700	356760630	9440	9440	9440	9440	0
568	20240228	114600	356760630	9440	9440	9440	9440	0
569	20240228	114500	356760630	9440	9440	9440	9440	0
570	20240228	114400	356760630	9440	9440	9440	9440	0
571	20240228	114300	356760630	9440	9440	9440	9440	0
572	20240228	114200	356760630	9440	9440	9440	9440	0
573	20240228	114100	356760630	9440	9440	9440	9440	0
574	20240228	114000	356760630	9440	9440	9440	9440	0
575	20240228	113900	356760630	9440	9440	9440	9440	110
576	20240228	113800	355722230	9370	9380	9380	9370	140
577	20240228	113700	354409260	9380	9440	9440	9380	711
578	20240228	113600	347733480	9380	9380	9380	9380	0
579	20240228	113500	347733480	9380	9380	9380	9380	112
580	20240228	113400	346682920	9380	9380	9380	9380	0
581	20240228	113300	346682920	9380	9390	9390	9380	127
582	20240228	113200	345490440	9390	9390	9390	9390	0
583	20240228	113100	345490440	9390	9390	9390	9390	80
584	20240228	113000	344739240	9440	9440	9440	9440	0
585	20240228	112900	344739240	9440	9440	9440	9440	0
586	20240228	112800	344739240	9440	9440	9440	9440	4
587	20240228	112700	344701480	9420	9420	9420	9420	0
588	20240228	112600	344701480	9420	9420	9420	9420	74
589	20240228	112500	344004400	9420	9420	9420	9420	0
590	20240228	112400	344004400	9420	9420	9420	9420	100
591	20240228	112300	343062400	9420	9410	9420	9380	97
592	20240228	112200	342150910	9410	9410	9410	9410	14
593	20240228	112100	342019170	9420	9420	9420	9420	100
594	20240228	112000	341077170	9420	9410	9420	9410	11
595	20240228	111900	340973650	9370	9420	9420	9370	11
596	20240228	111800	340870080	9440	9440	9440	9440	1
597	20240228	111700	340860640	9360	9360	9360	9360	0
598	20240228	111600	340860640	9360	9420	9420	9350	2190
599	20240228	111500	320353340	9450	9450	9450	9450	0
600	20240228	111400	320353340	9450	9450	9450	9450	15
601	20240228	111300	320211590	9460	9460	9460	9460	0
602	20240228	111200	320211590	9460	9460	9460	9460	0
603	20240228	111100	320211590	9460	9460	9460	9460	0
604	20240228	111000	320211590	9460	9460	9460	9460	20
605	20240228	110900	320022390	9470	9470	9470	9470	0
606	20240228	110800	320022390	9470	9470	9470	9470	0
607	20240228	110700	320022390	9470	9420	9470	9410	156
608	20240228	110600	318552870	9430	9430	9430	9430	68
609	20240228	110500	317911630	9430	9430	9430	9430	31
610	20240228	110400	317619300	9430	9430	9430	9430	10
611	20240228	110300	317525000	9470	9440	9470	9440	116
612	20240228	110200	316429860	9450	9450	9450	9450	0
613	20240228	110100	316429860	9450	9450	9450	9450	300
614	20240228	110000	313594860	9470	9460	9470	9460	37
615	20240228	105900	313244740	9470	9460	9470	9460	80
616	20240228	105800	312487930	9480	9480	9480	9480	0
617	20240228	105700	312487930	9480	9480	9480	9480	0
618	20240228	105600	312487930	9480	9480	9480	9480	0
619	20240228	105500	312487930	9480	9480	9480	9480	0
620	20240228	105400	312487930	9480	9480	9480	9480	0
621	20240228	105300	312487930	9480	9480	9480	9480	14
622	20240228	105200	312355210	9480	9480	9480	9480	0
623	20240228	105100	312355210	9480	9480	9480	9480	0
624	20240228	105000	312355210	9480	9480	9480	9480	1
625	20240228	104900	312345730	9410	9480	9480	9410	41
626	20240228	104800	311959250	9450	9480	9480	9450	2
627	20240228	104700	311940320	9470	9470	9470	9470	159
628	20240228	104600	310434590	9470	9470	9470	9470	0
629	20240228	104500	310434590	9470	9470	9470	9470	0
630	20240228	104400	310434590	9470	9460	9470	9460	2
631	20240228	104300	310415660	9440	9440	9440	9440	1
632	20240228	104200	310406220	9420	9420	9420	9420	73
633	20240228	104100	309718560	9420	9410	9420	9360	835
634	20240228	104000	301890890	9460	9460	9460	9460	0
635	20240228	103900	301890890	9460	9460	9460	9460	0
636	20240228	103800	301890890	9460	9460	9460	9460	0
637	20240228	103700	301890890	9460	9390	9460	9390	117
638	20240228	103600	300791190	9390	9390	9390	9390	2
639	20240228	103500	300772410	9360	9450	9450	9360	1408
640	20240228	103400	287537580	9450	9450	9450	9450	38
641	20240228	103300	287178480	9450	9450	9450	9450	5
642	20240228	103200	287131230	9450	9450	9450	9430	482
643	20240228	103100	282576410	9460	9460	9460	9460	5
644	20240228	103000	282529110	9460	9460	9460	9460	4
645	20240228	102900	282491270	9460	9460	9460	9460	18
646	20240228	102800	282320990	9500	9500	9500	9500	0
647	20240228	102700	282320990	9500	9500	9500	9500	0
648	20240228	102600	282320990	9500	9500	9500	9500	0
649	20240228	102500	282320990	9500	9500	9500	9500	1
650	20240228	102400	282311490	9450	9500	9500	9450	2
651	20240228	102300	282292540	9510	9510	9510	9510	0
652	20240228	102200	282292540	9510	9500	9510	9500	87
653	20240228	102100	281466030	9510	9510	9510	9510	0
654	20240228	102000	281466030	9510	9460	9510	9450	48
655	20240228	101900	281012330	9450	9490	9490	9450	201
656	20240228	101800	279112830	9450	9490	9490	9450	3
657	20240228	101700	279084430	9450	9470	9470	9450	383
658	20240228	101600	275464990	9490	9480	9490	9480	32
659	20240228	101500	275161620	9490	9490	9490	9490	81
660	20240228	101400	274392930	9500	9500	9500	9500	410
661	20240228	101300	270497930	9500	9500	9500	9500	0
662	20240228	101200	270497930	9500	9520	9520	9500	230
663	20240228	101100	268310410	9520	9520	9520	9520	0
664	20240228	101000	268310410	9520	9520	9520	9520	40
665	20240228	100900	267929610	9520	9510	9520	9510	89
666	20240228	100800	267083120	9510	9500	9510	9500	22
667	20240228	100700	266874100	9510	9510	9510	9510	0
668	20240228	100600	266874100	9510	9510	9510	9510	0
669	20240228	100500	266874100	9510	9500	9510	9500	72
670	20240228	100400	266190010	9510	9510	9510	9510	0
671	20240228	100300	266190010	9510	9510	9510	9510	177
672	20240228	100200	264506740	9530	9510	9530	9510	327
673	20240228	100100	261396930	9510	9510	9510	9510	0
674	20240228	100000	261396930	9510	9510	9510	9510	178
675	20240228	095900	259704150	9510	9510	9510	9510	346
676	20240228	095800	256413690	9530	9530	9530	9530	0
677	20240228	095700	256413690	9530	9530	9530	9530	0
678	20240228	095600	256413690	9530	9530	9540	9530	201
679	20240228	095500	254497140	9540	9540	9540	9540	0
680	20240228	095400	254497140	9540	9540	9540	9540	50
681	20240228	095300	254020140	9540	9510	9540	9510	26
682	20240228	095200	253772500	9510	9510	9510	9510	10
683	20240228	095100	253677400	9510	9510	9510	9510	15
684	20240228	095000	253534750	9500	9500	9500	9500	20
685	20240228	094900	253344750	9500	9510	9510	9500	38
686	20240228	094800	252983690	9510	9500	9510	9500	111
687	20240228	094700	251928680	9450	9460	9460	9450	5
688	20240228	094600	251881400	9500	9450	9500	9450	1175
689	20240228	094500	240741740	9450	9420	9450	9420	146
690	20240228	094400	239366390	9420	9420	9420	9420	12
691	20240228	094300	239253350	9420	9430	9430	9420	150
692	20240228	094200	237839810	9420	9430	9430	9420	70
693	20240228	094100	237180400	9450	9450	9450	9450	51
694	20240228	094000	236698450	9450	9450	9450	9420	117
695	20240228	093900	235596190	9450	9450	9450	9450	0
696	20240228	093800	235596190	9450	9430	9460	9420	71
697	20240228	093700	234927010	9420	9420	9420	9420	284
698	20240228	093600	232251730	9420	9420	9420	9420	261
699	20240228	093500	229793110	9400	9400	9400	9400	205
700	20240228	093400	227866110	9400	9400	9420	9400	1943
701	20240228	093300	209601850	9420	9450	9450	9400	4601
702	20240228	093200	166290020	9450	9450	9460	9450	231
703	20240228	093100	164106070	9470	9470	9470	9470	1
704	20240228	093000	164096600	9460	9460	9460	9460	0
705	20240228	092900	164096600	9460	9460	9460	9460	1
706	20240228	092800	164087140	9470	9470	9470	9470	0
707	20240228	092700	164087140	9470	9470	9470	9470	0
708	20240228	092600	164087140	9470	9470	9470	9470	0
709	20240228	092500	164087140	9470	9470	9470	9470	30
710	20240228	092400	163803040	9480	9480	9480	9480	0
711	20240228	092300	163803040	9480	9480	9480	9430	8
712	20240228	092200	163727300	9430	9470	9490	9430	1321
713	20240228	092100	151243400	9470	9470	9470	9470	1
714	20240228	092000	151233930	9460	9460	9460	9460	95
715	20240228	091900	150335230	9460	9490	9490	9460	194
716	20240228	091800	148499960	9460	9450	9490	9450	17
717	20240228	091700	148339200	9490	9490	9490	9490	0
718	20240228	091600	148339200	9490	9460	9490	9440	1255
719	20240228	091500	136479860	9470	9500	9500	9470	237
720	20240228	091400	134228860	9510	9540	9540	9510	1126
721	20240228	091300	123501150	9530	9530	9530	9530	51
722	20240228	091200	123015120	9520	9530	9550	9520	175
723	20240228	091100	121345930	9560	9520	9560	9520	105
724	20240228	091000	120346010	9520	9510	9540	9510	358
725	20240228	090900	116934030	9510	9500	9540	9500	307
726	20240228	090800	114008930	9500	9540	9540	9500	137
727	20240228	090700	112703840	9540	9520	9540	9500	1136
728	20240228	090600	101874710	9520	9490	9540	9490	621
729	20240228	090500	95956450	9460	9430	9460	9430	596
730	20240228	090400	90321230	9430	9430	9430	9420	111
731	20240228	090300	89275100	9460	9460	9460	9430	1385
732	20240228	090200	76175740	9450	9450	9500	9450	1045
733	20240228	090100	66299790	9450	9420	9540	9390	4482
734	20240228	090000	23926810	9420	9350	9420	9350	2178