KissMeData/408920/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212400	968306190	2430	2430	2430	2430	3056
3	20240228	212300	968306190	2430	2430	2430	2430	0
4	20240228	212200	968306190	2430	2430	2430	2430	0
5	20240228	212100	968306190	2430	2430	2430	2430	0
6	20240228	212000	968306190	2430	2430	2430	2430	0
7	20240228	211900	968306190	2430	2430	2430	2430	0
8	20240228	211800	968306190	2430	2430	2430	2430	0
9	20240228	211700	968306190	2430	2430	2430	2430	0
10	20240228	211600	968306190	2430	2430	2430	2430	0
11	20240228	211500	968306190	2430	2430	2430	2430	0
12	20240228	211400	968306190	2430	2430	2430	2430	0
13	20240228	211300	968306190	2430	2430	2430	2430	0
14	20240228	211200	968306190	2430	2430	2430	2430	0
15	20240228	211100	968306190	2430	2430	2430	2430	0
16	20240228	211000	968306190	2430	2430	2430	2430	0
17	20240228	210900	968306190	2430	2430	2430	2430	0
18	20240228	210800	968306190	2430	2430	2430	2430	0
19	20240228	210700	968306190	2430	2430	2430	2430	0
20	20240228	210600	968306190	2430	2430	2430	2430	0
21	20240228	210500	968306190	2430	2430	2430	2430	0
22	20240228	210400	968306190	2430	2430	2430	2430	0
23	20240228	210300	968306190	2430	2430	2430	2430	0
24	20240228	210200	968306190	2430	2430	2430	2430	0
25	20240228	210100	968306190	2430	2430	2430	2430	0
26	20240228	210000	968306190	2430	2430	2430	2430	0
27	20240228	205900	968306190	2430	2430	2430	2430	0
28	20240228	205800	968306190	2430	2430	2430	2430	0
29	20240228	205700	968306190	2430	2430	2430	2430	0
30	20240228	205600	968306190	2430	2430	2430	2430	0
31	20240228	205500	968306190	2430	2430	2430	2430	0
32	20240228	205400	968306190	2430	2430	2430	2430	3056
33	20240228	205300	968306190	2430	2430	2430	2430	0
34	20240228	205200	968306190	2430	2430	2430	2430	0
35	20240228	205100	968306190	2430	2430	2430	2430	0
36	20240228	205000	968306190	2430	2430	2430	2430	0
37	20240228	204900	968306190	2430	2430	2430	2430	0
38	20240228	204800	968306190	2430	2430	2430	2430	0
39	20240228	204700	968306190	2430	2430	2430	2430	0
40	20240228	204600	968306190	2430	2430	2430	2430	0
41	20240228	204500	968306190	2430	2430	2430	2430	0
42	20240228	204400	968306190	2430	2430	2430	2430	0
43	20240228	204300	968306190	2430	2430	2430	2430	0
44	20240228	204200	968306190	2430	2430	2430	2430	0
45	20240228	204100	968306190	2430	2430	2430	2430	0
46	20240228	204000	968306190	2430	2430	2430	2430	0
47	20240228	203900	968306190	2430	2430	2430	2430	0
48	20240228	203800	968306190	2430	2430	2430	2430	0
49	20240228	203700	968306190	2430	2430	2430	2430	0
50	20240228	203600	968306190	2430	2430	2430	2430	0
51	20240228	203500	968306190	2430	2430	2430	2430	0
52	20240228	203400	968306190	2430	2430	2430	2430	0
53	20240228	203300	968306190	2430	2430	2430	2430	0
54	20240228	203200	968306190	2430	2430	2430	2430	0
55	20240228	203100	968306190	2430	2430	2430	2430	0
56	20240228	203000	968306190	2430	2430	2430	2430	0
57	20240228	202900	968306190	2430	2430	2430	2430	0
58	20240228	202800	968306190	2430	2430	2430	2430	0
59	20240228	202700	968306190	2430	2430	2430	2430	0
60	20240228	202600	968306190	2430	2430	2430	2430	0
61	20240228	202500	968306190	2430	2430	2430	2430	0
62	20240228	202400	968306190	2430	2430	2430	2430	3056
63	20240228	202300	968306190	2430	2430	2430	2430	0
64	20240228	202200	968306190	2430	2430	2430	2430	0
65	20240228	202100	968306190	2430	2430	2430	2430	0
66	20240228	202000	968306190	2430	2430	2430	2430	0
67	20240228	201900	968306190	2430	2430	2430	2430	0
68	20240228	201800	968306190	2430	2430	2430	2430	0
69	20240228	201700	968306190	2430	2430	2430	2430	0
70	20240228	201600	968306190	2430	2430	2430	2430	0
71	20240228	201500	968306190	2430	2430	2430	2430	0
72	20240228	201400	968306190	2430	2430	2430	2430	0
73	20240228	201300	968306190	2430	2430	2430	2430	0
74	20240228	201200	968306190	2430	2430	2430	2430	0
75	20240228	201100	968306190	2430	2430	2430	2430	0
76	20240228	201000	968306190	2430	2430	2430	2430	0
77	20240228	200900	968306190	2430	2430	2430	2430	0
78	20240228	200800	968306190	2430	2430	2430	2430	0
79	20240228	200700	968306190	2430	2430	2430	2430	0
80	20240228	200600	968306190	2430	2430	2430	2430	0
81	20240228	200500	968306190	2430	2430	2430	2430	0
82	20240228	200400	968306190	2430	2430	2430	2430	0
83	20240228	200300	968306190	2430	2430	2430	2430	0
84	20240228	200200	968306190	2430	2430	2430	2430	0
85	20240228	200100	968306190	2430	2430	2430	2430	0
86	20240228	200000	968306190	2430	2430	2430	2430	0
87	20240228	195900	968306190	2430	2430	2430	2430	0
88	20240228	195800	968306190	2430	2430	2430	2430	0
89	20240228	195700	968306190	2430	2430	2430	2430	0
90	20240228	195600	968306190	2430	2430	2430	2430	0
91	20240228	195500	968306190	2430	2430	2430	2430	0
92	20240228	195400	968306190	2430	2430	2430	2430	3056
93	20240228	195300	968306190	2430	2430	2430	2430	0
94	20240228	195200	968306190	2430	2430	2430	2430	0
95	20240228	195100	968306190	2430	2430	2430	2430	0
96	20240228	195000	968306190	2430	2430	2430	2430	0
97	20240228	194900	968306190	2430	2430	2430	2430	0
98	20240228	194800	968306190	2430	2430	2430	2430	0
99	20240228	194700	968306190	2430	2430	2430	2430	0
100	20240228	194600	968306190	2430	2430	2430	2430	0
101	20240228	194500	968306190	2430	2430	2430	2430	0
102	20240228	194400	968306190	2430	2430	2430	2430	0
103	20240228	194300	968306190	2430	2430	2430	2430	0
104	20240228	194200	968306190	2430	2430	2430	2430	0
105	20240228	194100	968306190	2430	2430	2430	2430	0
106	20240228	194000	968306190	2430	2430	2430	2430	0
107	20240228	193900	968306190	2430	2430	2430	2430	0
108	20240228	193800	968306190	2430	2430	2430	2430	0
109	20240228	193700	968306190	2430	2430	2430	2430	0
110	20240228	193600	968306190	2430	2430	2430	2430	0
111	20240228	193500	968306190	2430	2430	2430	2430	0
112	20240228	193400	968306190	2430	2430	2430	2430	0
113	20240228	193300	968306190	2430	2430	2430	2430	0
114	20240228	193200	968306190	2430	2430	2430	2430	0
115	20240228	193100	968306190	2430	2430	2430	2430	0
116	20240228	193000	968306190	2430	2430	2430	2430	0
117	20240228	192900	968306190	2430	2430	2430	2430	0
118	20240228	192800	968306190	2430	2430	2430	2430	0
119	20240228	192700	968306190	2430	2430	2430	2430	0
120	20240228	192600	968306190	2430	2430	2430	2430	0
121	20240228	192500	968306190	2430	2430	2430	2430	0
122	20240228	192400	968306190	2430	2430	2430	2430	3056
123	20240228	192300	968306190	2430	2430	2430	2430	0
124	20240228	192200	968306190	2430	2430	2430	2430	0
125	20240228	192100	968306190	2430	2430	2430	2430	0
126	20240228	192000	968306190	2430	2430	2430	2430	0
127	20240228	191900	968306190	2430	2430	2430	2430	0
128	20240228	191800	968306190	2430	2430	2430	2430	0
129	20240228	191700	968306190	2430	2430	2430	2430	0
130	20240228	191600	968306190	2430	2430	2430	2430	0
131	20240228	191500	968306190	2430	2430	2430	2430	0
132	20240228	191400	968306190	2430	2430	2430	2430	0
133	20240228	191300	968306190	2430	2430	2430	2430	0
134	20240228	191200	968306190	2430	2430	2430	2430	0
135	20240228	191100	968306190	2430	2430	2430	2430	0
136	20240228	191000	968306190	2430	2430	2430	2430	0
137	20240228	190900	968306190	2430	2430	2430	2430	0
138	20240228	190800	968306190	2430	2430	2430	2430	0
139	20240228	190700	968306190	2430	2430	2430	2430	0
140	20240228	190600	968306190	2430	2430	2430	2430	0
141	20240228	190500	968306190	2430	2430	2430	2430	0
142	20240228	190400	968306190	2430	2430	2430	2430	0
143	20240228	190300	968306190	2430	2430	2430	2430	0
144	20240228	190200	968306190	2430	2430	2430	2430	0
145	20240228	190100	968306190	2430	2430	2430	2430	0
146	20240228	190000	968306190	2430	2430	2430	2430	0
147	20240228	185900	968306190	2430	2430	2430	2430	0
148	20240228	185800	968306190	2430	2430	2430	2430	0
149	20240228	185700	968306190	2430	2430	2430	2430	0
150	20240228	185600	968306190	2430	2430	2430	2430	0
151	20240228	185500	968306190	2430	2430	2430	2430	0
152	20240228	185400	968306190	2430	2430	2430	2430	3056
153	20240228	185300	968306190	2430	2430	2430	2430	0
154	20240228	185200	968306190	2430	2430	2430	2430	0
155	20240228	185100	968306190	2430	2430	2430	2430	0
156	20240228	185000	968306190	2430	2430	2430	2430	0
157	20240228	184900	968306190	2430	2430	2430	2430	0
158	20240228	184800	968306190	2430	2430	2430	2430	0
159	20240228	184700	968306190	2430	2430	2430	2430	0
160	20240228	184600	968306190	2430	2430	2430	2430	0
161	20240228	184500	968306190	2430	2430	2430	2430	0
162	20240228	184400	968306190	2430	2430	2430	2430	0
163	20240228	184300	968306190	2430	2430	2430	2430	0
164	20240228	184200	968306190	2430	2430	2430	2430	0
165	20240228	184100	968306190	2430	2430	2430	2430	0
166	20240228	184000	968306190	2430	2430	2430	2430	0
167	20240228	183900	968306190	2430	2430	2430	2430	0
168	20240228	183800	968306190	2430	2430	2430	2430	0
169	20240228	183700	968306190	2430	2430	2430	2430	0
170	20240228	183600	968306190	2430	2430	2430	2430	0
171	20240228	183500	968306190	2430	2430	2430	2430	0
172	20240228	183400	968306190	2430	2430	2430	2430	0
173	20240228	183300	968306190	2430	2430	2430	2430	0
174	20240228	183200	968306190	2430	2430	2430	2430	0
175	20240228	183100	968306190	2430	2430	2430	2430	0
176	20240228	183000	968306190	2430	2430	2430	2430	0
177	20240228	182900	968306190	2430	2430	2430	2430	0
178	20240228	182800	968306190	2430	2430	2430	2430	0
179	20240228	182700	968306190	2430	2430	2430	2430	0
180	20240228	182600	968306190	2430	2430	2430	2430	0
181	20240228	182500	968306190	2430	2430	2430	2430	0
182	20240228	182400	968306190	2430	2430	2430	2430	3056
183	20240228	182300	968306190	2430	2430	2430	2430	0
184	20240228	182200	968306190	2430	2430	2430	2430	0
185	20240228	182100	968306190	2430	2430	2430	2430	0
186	20240228	182000	968306190	2430	2430	2430	2430	0
187	20240228	181900	968306190	2430	2430	2430	2430	0
188	20240228	181800	968306190	2430	2430	2430	2430	0
189	20240228	181700	968306190	2430	2430	2430	2430	0
190	20240228	181600	968306190	2430	2430	2430	2430	0
191	20240228	181500	968306190	2430	2430	2430	2430	0
192	20240228	181400	968306190	2430	2430	2430	2430	0
193	20240228	181300	968306190	2430	2430	2430	2430	0
194	20240228	181200	968306190	2430	2430	2430	2430	0
195	20240228	181100	968306190	2430	2430	2430	2430	0
196	20240228	181000	968306190	2430	2430	2430	2430	0
197	20240228	180900	968306190	2430	2430	2430	2430	0
198	20240228	180800	968306190	2430	2430	2430	2430	0
199	20240228	180700	968306190	2430	2430	2430	2430	0
200	20240228	180600	968306190	2430	2430	2430	2430	0
201	20240228	180500	968306190	2430	2430	2430	2430	0
202	20240228	180400	968306190	2430	2430	2430	2430	0
203	20240228	180300	968306190	2430	2430	2430	2430	0
204	20240228	180200	968306190	2430	2430	2430	2430	0
205	20240228	180100	968306190	2430	2430	2430	2430	0
206	20240228	180000	968306190	2430	2430	2430	2430	0
207	20240228	175900	968306190	2430	2430	2430	2430	0
208	20240228	175800	968306190	2430	2430	2430	2430	0
209	20240228	175700	968306190	2430	2430	2430	2430	0
210	20240228	175600	968306190	2430	2430	2430	2430	0
211	20240228	175500	968306190	2430	2430	2430	2430	0
212	20240228	175400	968306190	2430	2430	2430	2430	3056
213	20240228	175300	968306190	2430	2430	2430	2430	0
214	20240228	175200	968306190	2430	2430	2430	2430	0
215	20240228	175100	968306190	2430	2430	2430	2430	0
216	20240228	175000	968306190	2430	2430	2430	2430	0
217	20240228	174900	968306190	2430	2430	2430	2430	0
218	20240228	174800	968306190	2430	2430	2430	2430	0
219	20240228	174700	968306190	2430	2430	2430	2430	0
220	20240228	174600	968306190	2430	2430	2430	2430	0
221	20240228	174500	968306190	2430	2430	2430	2430	0
222	20240228	174400	968306190	2430	2430	2430	2430	0
223	20240228	174300	968306190	2430	2430	2430	2430	0
224	20240228	174200	968306190	2430	2430	2430	2430	0
225	20240228	174100	968306190	2430	2430	2430	2430	0
226	20240228	174000	968306190	2430	2430	2430	2430	0
227	20240228	173900	968306190	2430	2430	2430	2430	0
228	20240228	173800	968306190	2430	2430	2430	2430	0
229	20240228	173700	968306190	2430	2430	2430	2430	0
230	20240228	173600	968306190	2430	2430	2430	2430	0
231	20240228	173500	968306190	2430	2430	2430	2430	0
232	20240228	173400	968306190	2430	2430	2430	2430	0
233	20240228	173300	968306190	2430	2430	2430	2430	0
234	20240228	173200	968306190	2430	2430	2430	2430	0
235	20240228	173100	968306190	2430	2430	2430	2430	0
236	20240228	173000	968306190	2430	2430	2430	2430	0
237	20240228	172900	968306190	2430	2430	2430	2430	0
238	20240228	172800	968306190	2430	2430	2430	2430	0
239	20240228	172700	968306190	2430	2430	2430	2430	0
240	20240228	172600	968306190	2430	2430	2430	2430	0
241	20240228	172500	968306190	2430	2430	2430	2430	0
242	20240228	172400	968306190	2430	2430	2430	2430	3056
243	20240228	172300	968306190	2430	2430	2430	2430	0
244	20240228	172200	968306190	2430	2430	2430	2430	0
245	20240228	172100	968306190	2430	2430	2430	2430	0
246	20240228	172000	968306190	2430	2430	2430	2430	0
247	20240228	171900	968306190	2430	2430	2430	2430	0
248	20240228	171800	968306190	2430	2430	2430	2430	0
249	20240228	171700	968306190	2430	2430	2430	2430	0
250	20240228	171600	968306190	2430	2430	2430	2430	0
251	20240228	171500	968306190	2430	2430	2430	2430	0
252	20240228	171400	968306190	2430	2430	2430	2430	0
253	20240228	171300	968306190	2430	2430	2430	2430	0
254	20240228	171200	968306190	2430	2430	2430	2430	0
255	20240228	171100	968306190	2430	2430	2430	2430	0
256	20240228	171000	968306190	2430	2430	2430	2430	0
257	20240228	170900	968306190	2430	2430	2430	2430	0
258	20240228	170800	968306190	2430	2430	2430	2430	0
259	20240228	170700	968306190	2430	2430	2430	2430	0
260	20240228	170600	968306190	2430	2430	2430	2430	0
261	20240228	170500	968306190	2430	2430	2430	2430	0
262	20240228	170400	968306190	2430	2430	2430	2430	0
263	20240228	170300	968306190	2430	2430	2430	2430	0
264	20240228	170200	968306190	2430	2430	2430	2430	0
265	20240228	170100	968306190	2430	2430	2430	2430	0
266	20240228	170000	968306190	2430	2430	2430	2430	0
267	20240228	165900	968306190	2430	2430	2430	2430	0
268	20240228	165800	968306190	2430	2430	2430	2430	0
269	20240228	165700	968306190	2430	2430	2430	2430	0
270	20240228	165600	968306190	2430	2430	2430	2430	0
271	20240228	165500	968306190	2430	2430	2430	2430	0
272	20240228	165400	968306190	2430	2430	2430	2430	3056
273	20240228	165300	968306190	2430	2430	2430	2430	0
274	20240228	165200	968306190	2430	2430	2430	2430	0
275	20240228	165100	968306190	2430	2430	2430	2430	0
276	20240228	165000	968306190	2430	2430	2430	2430	0
277	20240228	164900	968306190	2430	2430	2430	2430	0
278	20240228	164800	968306190	2430	2430	2430	2430	0
279	20240228	164700	968306190	2430	2430	2430	2430	0
280	20240228	164600	968306190	2430	2430	2430	2430	0
281	20240228	164500	968306190	2430	2430	2430	2430	0
282	20240228	164400	968306190	2430	2430	2430	2430	0
283	20240228	164300	968306190	2430	2430	2430	2430	0
284	20240228	164200	968306190	2430	2430	2430	2430	0
285	20240228	164100	968306190	2430	2430	2430	2430	0
286	20240228	164000	968306190	2430	2430	2430	2430	0
287	20240228	163900	968306190	2430	2430	2430	2430	0
288	20240228	163800	968306190	2430	2430	2430	2430	0
289	20240228	163700	968306190	2430	2430	2430	2430	0
290	20240228	163600	968306190	2430	2430	2430	2430	0
291	20240228	163500	968306190	2430	2430	2430	2430	0
292	20240228	163400	968306190	2430	2430	2430	2430	0
293	20240228	163300	968306190	2430	2430	2430	2430	0
294	20240228	163200	968306190	2430	2430	2430	2430	0
295	20240228	163100	968306190	2430	2430	2430	2430	0
296	20240228	163000	968306190	2430	2430	2430	2430	0
297	20240228	162900	968306190	2430	2430	2430	2430	0
298	20240228	162800	968306190	2430	2430	2430	2430	0
299	20240228	162700	968306190	2430	2430	2430	2430	0
300	20240228	162600	968306190	2430	2430	2430	2430	0
301	20240228	162500	968306190	2430	2430	2430	2430	0
302	20240228	162400	968306190	2430	2430	2430	2430	3056
303	20240228	162300	968306190	2430	2430	2430	2430	0
304	20240228	162200	968306190	2430	2430	2430	2430	0
305	20240228	162100	968306190	2430	2430	2430	2430	0
306	20240228	162000	968306190	2430	2430	2430	2430	0
307	20240228	161900	968306190	2430	2430	2430	2430	0
308	20240228	161800	968306190	2430	2430	2430	2430	0
309	20240228	161700	968306190	2430	2430	2430	2430	0
310	20240228	161600	968306190	2430	2430	2430	2430	0
311	20240228	161500	968306190	2430	2430	2430	2430	0
312	20240228	161400	968306190	2430	2430	2430	2430	0
313	20240228	161300	968306190	2430	2430	2430	2430	0
314	20240228	161200	968306190	2430	2430	2430	2430	0
315	20240228	161100	968306190	2430	2430	2430	2430	0
316	20240228	161000	968306190	2430	2430	2430	2430	0
317	20240228	160900	968306190	2430	2430	2430	2430	0
318	20240228	160800	968306190	2430	2430	2430	2430	0
319	20240228	160700	968306190	2430	2430	2430	2430	0
320	20240228	160600	968306190	2430	2430	2430	2430	0
321	20240228	160500	968306190	2430	2430	2430	2430	0
322	20240228	160400	968306190	2430	2430	2430	2430	0
323	20240228	160300	968306190	2430	2430	2430	2430	0
324	20240228	160200	968306190	2430	2430	2430	2430	0
325	20240228	160100	968306190	2430	2430	2430	2430	0
326	20240228	160000	968306190	2430	2430	2430	2430	0
327	20240228	155900	968306190	2430	2430	2430	2430	0
328	20240228	155800	968306190	2430	2430	2430	2430	0
329	20240228	155700	968306190	2430	2430	2430	2430	0
330	20240228	155600	968306190	2430	2430	2430	2430	0
331	20240228	155500	968306190	2430	2430	2430	2430	0
332	20240228	155400	968306190	2430	2430	2430	2430	3056
333	20240228	155300	968306190	2430	2430	2430	2430	0
334	20240228	155200	968306190	2430	2430	2430	2430	0
335	20240228	155100	968306190	2430	2430	2430	2430	0
336	20240228	155000	968306190	2430	2430	2430	2430	0
337	20240228	154900	968306190	2430	2430	2430	2430	0
338	20240228	154800	968306190	2430	2430	2430	2430	0
339	20240228	154700	968306190	2430	2430	2430	2430	0
340	20240228	154600	968306190	2430	2430	2430	2430	0
341	20240228	154500	968306190	2430	2430	2430	2430	0
342	20240228	154400	968306190	2430	2430	2430	2430	0
343	20240228	154300	968306190	2430	2430	2430	2430	0
344	20240228	154200	968306190	2430	2430	2430	2430	0
345	20240228	154100	968306190	2430	2430	2430	2430	0
346	20240228	154000	968306190	2430	2430	2430	2430	0
347	20240228	153900	968306190	2430	2430	2430	2430	0
348	20240228	153800	968306190	2430	2430	2430	2430	0
349	20240228	153700	968306190	2430	2430	2430	2430	0
350	20240228	153600	968306190	2430	2430	2430	2430	0
351	20240228	153500	968306190	2430	2430	2430	2430	0
352	20240228	153400	968306190	2430	2430	2430	2430	0
353	20240228	153300	968306190	2430	2430	2430	2430	0
354	20240228	153200	968306190	2430	2430	2430	2430	0
355	20240228	153100	968306190	2430	2430	2430	2430	0
356	20240228	153000	968306190	2430	2430	2430	2430	3056
357	20240228	152900	960880110	2430	2430	2430	2430	0
358	20240228	152800	960880110	2430	2430	2430	2430	0
359	20240228	152700	960880110	2430	2430	2430	2430	0
360	20240228	152600	960880110	2430	2430	2430	2430	0
361	20240228	152500	960880110	2430	2430	2430	2430	0
362	20240228	152400	960880110	2430	2430	2430	2430	0
363	20240228	152300	960880110	2430	2430	2430	2430	0
364	20240228	152200	960880110	2430	2430	2430	2430	0
365	20240228	152100	960880110	2430	2430	2430	2430	0
366	20240228	152000	960880110	2430	2430	2430	2430	0
367	20240228	151900	960880110	2430	2415	2430	2415	609
368	20240228	151800	959409360	2415	2410	2425	2410	847
369	20240228	151700	957367970	2410	2430	2430	2410	494
370	20240228	151600	956176100	2430	2415	2430	2415	634
371	20240228	151500	954640110	2410	2420	2425	2410	410
372	20240228	151400	953651890	2420	2420	2420	2420	7
373	20240228	151300	953634950	2420	2420	2420	2420	36
374	20240228	151200	953547830	2420	2430	2430	2410	2411
375	20240228	151100	947736660	2415	2430	2430	2415	6064
376	20240228	151000	933081170	2430	2425	2430	2425	604
377	20240228	150900	931616455	2430	2430	2430	2430	19
378	20240228	150800	931570285	2440	2430	2440	2430	16
379	20240228	150700	931531255	2440	2440	2440	2430	84
380	20240228	150600	931326360	2440	2440	2440	2440	1
381	20240228	150500	931323920	2440	2440	2440	2440	2
382	20240228	150400	931319040	2425	2430	2440	2425	4593
383	20240228	150300	920175290	2430	2435	2440	2430	3368
384	20240228	150200	911962105	2430	2420	2430	2420	129
385	20240228	150100	911648835	2425	2425	2425	2425	200
386	20240228	150000	911163835	2435	2435	2435	2415	1598
387	20240228	145900	907299610	2435	2440	2440	2435	8
388	20240228	145800	907280120	2440	2420	2440	2420	156
389	20240228	145700	906902405	2420	2435	2440	2420	207
390	20240228	145600	906399340	2435	2420	2435	2420	244
391	20240228	145500	905808830	2440	2435	2440	2435	3
392	20240228	145400	905801520	2420	2435	2440	2420	60
393	20240228	145300	905656155	2435	2430	2435	2430	103
394	20240228	145200	905405470	2430	2435	2440	2420	17
395	20240228	145100	905364140	2440	2430	2440	2430	600
396	20240228	145000	903900605	2440	2425	2440	2425	255
397	20240228	144900	903281880	2420	2415	2420	2415	500
398	20240228	144800	902073880	2425	2420	2425	2410	2280
399	20240228	144700	896555730	2420	2420	2420	2420	0
400	20240228	144600	896555730	2420	2420	2420	2420	0
401	20240228	144500	896555730	2420	2400	2420	2400	7761
402	20240228	144400	877832905	2400	2400	2400	2400	231
403	20240228	144300	877278505	2405	2405	2405	2405	17
404	20240228	144200	877237620	2400	2410	2410	2400	2994
405	20240228	144100	870035630	2410	2410	2410	2410	308
406	20240228	144000	869293350	2410	2420	2420	2410	517
407	20240228	143900	868047370	2415	2420	2420	2405	519
408	20240228	143800	866798465	2410	2410	2415	2410	1245
409	20240228	143700	863796010	2415	2415	2415	2415	90
410	20240228	143600	863578660	2415	2400	2415	2400	2278
411	20240228	143500	858096075	2400	2420	2420	2400	4061
412	20240228	143400	848334800	2420	2410	2420	2405	1498
413	20240228	143300	844727875	2410	2425	2425	2405	6722
414	20240228	143200	828493995	2440	2430	2440	2425	133
415	20240228	143100	828171330	2445	2445	2445	2445	7
416	20240228	143000	828154215	2445	2440	2445	2430	410
417	20240228	142900	827157610	2430	2435	2440	2430	1041
418	20240228	142800	824623265	2445	2435	2445	2435	957
419	20240228	142700	822292805	2435	2440	2440	2425	6847
420	20240228	142600	805653970	2450	2440	2450	2440	6
421	20240228	142500	805639320	2450	2440	2450	2435	286
422	20240228	142400	804941980	2440	2440	2440	2435	3750
423	20240228	142300	795808105	2445	2435	2450	2435	3661
424	20240228	142200	786873445	2435	2440	2450	2430	3705
425	20240228	142100	777851780	2445	2450	2450	2435	1088
426	20240228	142000	775197835	2435	2450	2455	2435	4282
427	20240228	141900	764736940	2460	2450	2460	2450	411
428	20240228	141800	763727090	2450	2460	2465	2450	1117
429	20240228	141700	760983805	2455	2460	2460	2445	1878
430	20240228	141600	756378170	2445	2455	2465	2445	8974
431	20240228	141500	734390250	2460	2470	2480	2460	9141
432	20240228	141400	711880405	2470	2475	2485	2465	7369
433	20240228	141300	693612975	2475	2490	2500	2460	13612
434	20240228	141200	659890330	2490	2455	2490	2445	16478
435	20240228	141100	619153360	2450	2430	2465	2430	5439
436	20240228	141000	605852040	2430	2460	2475	2430	14474
437	20240228	140900	570346950	2465	2505	2525	2455	60755
438	20240228	140800	419770100	2520	2480	2535	2460	84867
439	20240228	140700	207490765	2470	2415	2500	2415	33194
440	20240228	140600	125687930	2415	2415	2415	2415	0
441	20240228	140500	125687930	2415	2415	2415	2415	0
442	20240228	140400	125687930	2415	2415	2415	2415	227
443	20240228	140300	125139725	2415	2410	2415	2410	221
444	20240228	140200	124607105	2410	2410	2410	2410	5
445	20240228	140100	124595055	2410	2410	2415	2410	1282
446	20240228	140000	121505420	2410	2410	2410	2410	3336
447	20240228	135900	113465660	2410	2410	2410	2410	3
448	20240228	135800	113458430	2405	2405	2405	2405	0
449	20240228	135700	113458430	2405	2405	2405	2405	1430
450	20240228	135600	110019280	2410	2410	2410	2410	0
451	20240228	135500	110019280	2410	2410	2410	2410	0
452	20240228	135400	110019280	2410	2410	2410	2410	1
453	20240228	135300	110016870	2410	2410	2410	2410	0
454	20240228	135200	110016870	2410	2410	2410	2410	0
455	20240228	135100	110016870	2410	2410	2410	2410	0
456	20240228	135000	110016870	2410	2410	2410	2410	0
457	20240228	134900	110016870	2410	2410	2410	2410	0
458	20240228	134800	110016870	2410	2410	2410	2410	0
459	20240228	134700	110016870	2410	2410	2410	2410	3
460	20240228	134600	110009640	2410	2410	2410	2410	0
461	20240228	134500	110009640	2410	2410	2410	2410	0
462	20240228	134400	110009640	2410	2410	2410	2410	0
463	20240228	134300	110009640	2410	2410	2410	2410	1000
464	20240228	134200	107599640	2410	2410	2410	2410	698
465	20240228	134100	105917460	2410	2405	2410	2405	202
466	20240228	134000	105430650	2405	2405	2405	2405	6
467	20240228	133900	105416220	2405	2405	2405	2405	0
468	20240228	133800	105416220	2405	2405	2405	2405	0
469	20240228	133700	105416220	2405	2405	2405	2405	0
470	20240228	133600	105416220	2405	2405	2405	2405	0
471	20240228	133500	105416220	2405	2405	2405	2405	0
472	20240228	133400	105416220	2405	2405	2405	2405	0
473	20240228	133300	105416220	2405	2405	2405	2405	10
474	20240228	133200	105392170	2405	2405	2405	2405	0
475	20240228	133100	105392170	2405	2405	2405	2405	92
476	20240228	133000	105170910	2405	2405	2405	2405	0
477	20240228	132900	105170910	2405	2405	2405	2405	0
478	20240228	132800	105170910	2405	2405	2405	2405	3
479	20240228	132700	105163695	2395	2395	2395	2395	10
480	20240228	132600	105139745	2405	2405	2405	2405	0
481	20240228	132500	105139745	2405	2405	2405	2405	0
482	20240228	132400	105139745	2405	2405	2405	2405	0
483	20240228	132300	105139745	2405	2400	2405	2395	422
484	20240228	132200	104125725	2400	2400	2400	2400	8779
485	20240228	132100	83056125	2400	2405	2405	2400	1321
486	20240228	132000	79885225	2405	2405	2405	2405	0
487	20240228	131900	79885225	2405	2405	2405	2405	0
488	20240228	131800	79885225	2405	2405	2405	2405	94
489	20240228	131700	79659155	2400	2400	2400	2400	0
490	20240228	131600	79659155	2400	2400	2400	2400	0
491	20240228	131500	79659155	2400	2400	2400	2400	206
492	20240228	131400	79164755	2400	2405	2405	2400	109
493	20240228	131300	78903150	2400	2400	2400	2400	108
494	20240228	131200	78643950	2405	2405	2405	2405	330
495	20240228	131100	77850300	2405	2410	2410	2405	447
496	20240228	131000	76775120	2410	2410	2410	2410	138
497	20240228	130900	76442540	2410	2410	2410	2410	0
498	20240228	130800	76442540	2410	2410	2410	2410	594
499	20240228	130700	75011000	2415	2415	2415	2415	164
500	20240228	130600	74614940	2415	2415	2415	2415	3
501	20240228	130500	74607695	2410	2405	2410	2405	2446
502	20240228	130400	68714555	2405	2405	2405	2405	1000
503	20240228	130300	66309555	2405	2405	2405	2405	5
504	20240228	130200	66297530	2405	2405	2405	2405	356
505	20240228	130100	65441350	2405	2405	2405	2405	292
506	20240228	130000	64739090	2405	2400	2405	2400	558
507	20240228	125900	63397715	2405	2405	2405	2405	0
508	20240228	125800	63397715	2405	2405	2405	2405	0
509	20240228	125700	63397715	2405	2405	2405	2405	0
510	20240228	125600	63397715	2405	2405	2405	2405	0
511	20240228	125500	63397715	2405	2405	2405	2405	0
512	20240228	125400	63397715	2405	2405	2405	2405	0
513	20240228	125300	63397715	2405	2405	2405	2405	0
514	20240228	125200	63397715	2405	2405	2405	2405	0
515	20240228	125100	63397715	2405	2405	2405	2405	0
516	20240228	125000	63397715	2405	2405	2405	2405	0
517	20240228	124900	63397715	2405	2405	2405	2405	0
518	20240228	124800	63397715	2405	2405	2405	2405	0
519	20240228	124700	63397715	2405	2405	2405	2405	0
520	20240228	124600	63397715	2405	2405	2405	2405	0
521	20240228	124500	63397715	2405	2395	2405	2395	271
522	20240228	124400	62748640	2405	2405	2405	2405	0
523	20240228	124300	62748640	2405	2405	2405	2405	0
524	20240228	124200	62748640	2405	2405	2405	2405	0
525	20240228	124100	62748640	2405	2405	2405	2405	0
526	20240228	124000	62748640	2405	2405	2405	2405	6
527	20240228	123900	62734210	2405	2405	2405	2405	0
528	20240228	123800	62734210	2405	2405	2405	2405	0
529	20240228	123700	62734210	2405	2405	2405	2405	0
530	20240228	123600	62734210	2405	2405	2405	2405	0
531	20240228	123500	62734210	2405	2405	2405	2405	0
532	20240228	123400	62734210	2405	2405	2405	2405	0
533	20240228	123300	62734210	2405	2405	2405	2405	0
534	20240228	123200	62734210	2405	2405	2405	2405	0
535	20240228	123100	62734210	2405	2405	2405	2405	0
536	20240228	123000	62734210	2405	2405	2405	2405	0
537	20240228	122900	62734210	2405	2405	2405	2405	0
538	20240228	122800	62734210	2405	2405	2405	2405	0
539	20240228	122700	62734210	2405	2405	2405	2405	0
540	20240228	122600	62734210	2405	2405	2405	2405	0
541	20240228	122500	62734210	2405	2405	2405	2405	0
542	20240228	122400	62734210	2405	2405	2405	2405	0
543	20240228	122300	62734210	2405	2405	2405	2405	0
544	20240228	122200	62734210	2405	2405	2405	2405	0
545	20240228	122100	62734210	2405	2405	2405	2405	0
546	20240228	122000	62734210	2405	2390	2405	2390	34
547	20240228	121900	62652890	2390	2390	2390	2390	0
548	20240228	121800	62652890	2390	2390	2390	2390	4853
549	20240228	121700	51054220	2390	2390	2390	2390	3556
550	20240228	121600	42555380	2390	2390	2390	2390	0
551	20240228	121500	42555380	2390	2390	2390	2390	0
552	20240228	121400	42555380	2390	2390	2390	2390	0
553	20240228	121300	42555380	2390	2390	2390	2390	0
554	20240228	121200	42555380	2390	2390	2390	2390	1
555	20240228	121100	42552990	2390	2390	2390	2390	1
556	20240228	121000	42550600	2390	2395	2395	2390	1591
557	20240228	120900	38747400	2405	2405	2405	2405	0
558	20240228	120800	38747400	2405	2405	2405	2405	0
559	20240228	120700	38747400	2405	2405	2405	2405	0
560	20240228	120600	38747400	2405	2405	2405	2405	0
561	20240228	120500	38747400	2405	2405	2405	2405	3
562	20240228	120400	38740185	2395	2395	2395	2395	0
563	20240228	120300	38740185	2395	2395	2395	2395	0
564	20240228	120200	38740185	2395	2395	2395	2395	0
565	20240228	120100	38740185	2395	2395	2395	2395	0
566	20240228	120000	38740185	2395	2395	2395	2395	80
567	20240228	115900	38548585	2405	2405	2405	2405	0
568	20240228	115800	38548585	2405	2405	2405	2405	0
569	20240228	115700	38548585	2405	2405	2405	2405	10
570	20240228	115600	38524535	2410	2410	2410	2410	0
571	20240228	115500	38524535	2410	2410	2410	2410	0
572	20240228	115400	38524535	2410	2410	2410	2410	0
573	20240228	115300	38524535	2410	2410	2410	2410	0
574	20240228	115200	38524535	2410	2400	2410	2395	86
575	20240228	115100	38318265	2410	2410	2410	2410	0
576	20240228	115000	38318265	2410	2410	2410	2410	0
577	20240228	114900	38318265	2410	2410	2410	2410	0
578	20240228	114800	38318265	2410	2410	2410	2410	3
579	20240228	114700	38311035	2405	2405	2405	2405	11
580	20240228	114600	38284580	2400	2400	2400	2400	0
581	20240228	114500	38284580	2400	2400	2400	2400	20
582	20240228	114400	38236580	2400	2400	2400	2400	73
583	20240228	114300	38061380	2400	2400	2400	2400	25
584	20240228	114200	38001380	2410	2410	2410	2410	0
585	20240228	114100	38001380	2410	2410	2410	2410	0
586	20240228	114000	38001380	2410	2410	2410	2410	0
587	20240228	113900	38001380	2410	2410	2410	2410	0
588	20240228	113800	38001380	2410	2410	2410	2410	0
589	20240228	113700	38001380	2410	2400	2410	2400	1142
590	20240228	113600	35249390	2400	2400	2400	2400	207
591	20240228	113500	34752590	2410	2410	2410	2410	0
592	20240228	113400	34752590	2410	2410	2410	2410	0
593	20240228	113300	34752590	2410	2410	2410	2410	0
594	20240228	113200	34752590	2410	2410	2410	2410	0
595	20240228	113100	34752590	2410	2410	2410	2410	0
596	20240228	113000	34752590	2410	2410	2410	2410	0
597	20240228	112900	34752590	2410	2405	2410	2405	50
598	20240228	112800	34632290	2400	2400	2400	2400	1
599	20240228	112700	34629890	2400	2400	2400	2400	40
600	20240228	112600	34533890	2410	2410	2410	2410	0
601	20240228	112500	34533890	2410	2400	2410	2400	1095
602	20240228	112400	31895890	2400	2395	2410	2395	4892
603	20240228	112300	20157350	2375	2395	2395	2375	914
604	20240228	112200	17976780	2395	2395	2395	2395	0
605	20240228	112100	17976780	2395	2390	2395	2390	23
606	20240228	112000	17921775	2385	2390	2390	2385	201
607	20240228	111900	17441390	2390	2390	2390	2390	402
608	20240228	111800	16480610	2385	2385	2385	2385	1
609	20240228	111700	16478225	2390	2390	2390	2390	0
610	20240228	111600	16478225	2390	2390	2390	2390	0
611	20240228	111500	16478225	2390	2390	2390	2390	0
612	20240228	111400	16478225	2390	2390	2390	2390	0
613	20240228	111300	16478225	2390	2390	2390	2390	0
614	20240228	111200	16478225	2390	2390	2390	2390	0
615	20240228	111100	16478225	2390	2390	2390	2390	0
616	20240228	111000	16478225	2390	2390	2390	2390	0
617	20240228	110900	16478225	2390	2390	2390	2390	0
618	20240228	110800	16478225	2390	2390	2390	2390	0
619	20240228	110700	16478225	2390	2390	2390	2390	0
620	20240228	110600	16478225	2390	2390	2390	2390	0
621	20240228	110500	16478225	2390	2390	2390	2390	50
622	20240228	110400	16358725	2390	2390	2390	2390	0
623	20240228	110300	16358725	2390	2390	2390	2390	0
624	20240228	110200	16358725	2390	2390	2390	2390	0
625	20240228	110100	16358725	2390	2390	2390	2390	0
626	20240228	110000	16358725	2390	2390	2390	2390	0
627	20240228	105900	16358725	2390	2390	2390	2390	0
628	20240228	105800	16358725	2390	2390	2390	2390	0
629	20240228	105700	16358725	2390	2390	2390	2390	0
630	20240228	105600	16358725	2390	2390	2390	2390	3
631	20240228	105500	16351555	2380	2380	2380	2380	0
632	20240228	105400	16351555	2380	2380	2380	2380	340
633	20240228	105300	15542355	2380	2380	2380	2380	0
634	20240228	105200	15542355	2380	2380	2380	2380	0
635	20240228	105100	15542355	2380	2380	2380	2380	0
636	20240228	105000	15542355	2380	2380	2380	2380	0
637	20240228	104900	15542355	2380	2380	2380	2380	42
638	20240228	104800	15442395	2390	2390	2390	2390	0
639	20240228	104700	15442395	2390	2390	2390	2390	0
640	20240228	104600	15442395	2390	2390	2390	2390	0
641	20240228	104500	15442395	2390	2390	2390	2390	0
642	20240228	104400	15442395	2390	2390	2390	2390	0
643	20240228	104300	15442395	2390	2390	2390	2390	0
644	20240228	104200	15442395	2390	2390	2390	2390	0
645	20240228	104100	15442395	2390	2390	2390	2390	0
646	20240228	104000	15442395	2390	2390	2390	2390	0
647	20240228	103900	15442395	2390	2390	2390	2390	0
648	20240228	103800	15442395	2390	2390	2390	2390	0
649	20240228	103700	15442395	2390	2390	2390	2390	0
650	20240228	103600	15442395	2390	2390	2390	2390	0
651	20240228	103500	15442395	2390	2390	2390	2390	0
652	20240228	103400	15442395	2390	2390	2390	2390	0
653	20240228	103300	15442395	2390	2390	2390	2390	0
654	20240228	103200	15442395	2390	2390	2390	2390	0
655	20240228	103100	15442395	2390	2390	2390	2390	0
656	20240228	103000	15442395	2390	2390	2390	2390	0
657	20240228	102900	15442395	2390	2390	2390	2390	0
658	20240228	102800	15442395	2390	2385	2390	2385	105
659	20240228	102700	15191960	2395	2395	2395	2395	0
660	20240228	102600	15191960	2395	2395	2395	2395	0
661	20240228	102500	15191960	2395	2395	2395	2395	0
662	20240228	102400	15191960	2395	2395	2395	2395	0
663	20240228	102300	15191960	2395	2395	2395	2395	0
664	20240228	102200	15191960	2395	2395	2395	2395	0
665	20240228	102100	15191960	2395	2395	2395	2395	0
666	20240228	102000	15191960	2395	2395	2395	2395	0
667	20240228	101900	15191960	2395	2395	2395	2395	0
668	20240228	101800	15191960	2395	2395	2395	2395	0
669	20240228	101700	15191960	2395	2395	2395	2395	9
670	20240228	101600	15170405	2385	2385	2385	2385	48
671	20240228	101500	15055925	2375	2385	2385	2375	2408
672	20240228	101400	9330560	2395	2395	2395	2395	0
673	20240228	101300	9330560	2395	2395	2395	2395	0
674	20240228	101200	9330560	2395	2395	2395	2395	116
675	20240228	101100	9052740	2395	2395	2395	2395	0
676	20240228	101000	9052740	2395	2390	2395	2390	105
677	20240228	100900	8801770	2395	2395	2395	2395	0
678	20240228	100800	8801770	2395	2395	2395	2395	0
679	20240228	100700	8801770	2395	2395	2395	2395	0
680	20240228	100600	8801770	2395	2395	2395	2395	0
681	20240228	100500	8801770	2395	2395	2395	2395	0
682	20240228	100400	8801770	2395	2395	2395	2395	0
683	20240228	100300	8801770	2395	2395	2395	2395	3
684	20240228	100200	8794585	2385	2390	2390	2385	26
685	20240228	100100	8732570	2395	2390	2395	2390	150
686	20240228	100000	8374060	2390	2390	2390	2390	0
687	20240228	095900	8374060	2390	2390	2390	2390	0
688	20240228	095800	8374060	2390	2390	2390	2390	0
689	20240228	095700	8374060	2390	2390	2390	2390	0
690	20240228	095600	8374060	2390	2390	2390	2390	0
691	20240228	095500	8374060	2390	2390	2390	2390	16
692	20240228	095400	8335820	2390	2390	2390	2390	3
693	20240228	095300	8328650	2390	2390	2390	2390	0
694	20240228	095200	8328650	2390	2390	2390	2390	70
695	20240228	095100	8161350	2390	2390	2390	2390	0
696	20240228	095000	8161350	2390	2390	2390	2390	0
697	20240228	094900	8161350	2390	2390	2390	2390	2
698	20240228	094800	8156570	2385	2385	2385	2385	100
699	20240228	094700	7918070	2390	2390	2390	2390	0
700	20240228	094600	7918070	2390	2390	2390	2390	1
701	20240228	094500	7915680	2390	2390	2390	2390	0
702	20240228	094400	7915680	2390	2390	2390	2390	0
703	20240228	094300	7915680	2390	2390	2390	2390	3
704	20240228	094200	7908510	2380	2380	2380	2380	297
705	20240228	094100	7201650	2380	2380	2380	2380	0
706	20240228	094000	7201650	2380	2380	2380	2380	0
707	20240228	093900	7201650	2380	2390	2390	2380	6
708	20240228	093800	7187360	2385	2385	2385	2385	7
709	20240228	093700	7170665	2385	2385	2385	2385	0
710	20240228	093600	7170665	2385	2385	2385	2385	191
711	20240228	093500	6715130	2385	2385	2385	2385	2
712	20240228	093400	6710360	2385	2385	2385	2385	0
713	20240228	093300	6710360	2385	2385	2385	2385	100
714	20240228	093200	6471860	2385	2385	2385	2385	3
715	20240228	093100	6464705	2385	2385	2385	2385	3
716	20240228	093000	6457550	2390	2385	2390	2385	54
717	20240228	092900	6328755	2385	2385	2385	2385	44
718	20240228	092800	6223815	2390	2390	2390	2390	0
719	20240228	092700	6223815	2390	2390	2390	2390	0
720	20240228	092600	6223815	2390	2390	2390	2390	0
721	20240228	092500	6223815	2390	2390	2390	2390	0
722	20240228	092400	6223815	2390	2390	2390	2390	0
723	20240228	092300	6223815	2390	2390	2390	2390	0
724	20240228	092200	6223815	2390	2390	2390	2390	0
725	20240228	092100	6223815	2390	2390	2390	2390	0
726	20240228	092000	6223815	2390	2390	2390	2390	0
727	20240228	091900	6223815	2390	2390	2390	2390	0
728	20240228	091800	6223815	2390	2390	2390	2390	0
729	20240228	091700	6223815	2390	2390	2390	2390	0
730	20240228	091600	6223815	2390	2395	2395	2385	113
731	20240228	091500	5953720	2390	2390	2390	2390	2
732	20240228	091400	5948940	2395	2390	2395	2390	11
733	20240228	091300	5922630	2390	2390	2395	2390	61
734	20240228	091200	5776825	2390	2390	2390	2390	100
735	20240228	091100	5537825	2390	2390	2390	2390	0
736	20240228	091000	5537825	2390	2390	2390	2390	4
737	20240228	090900	5528265	2380	2380	2380	2380	1
738	20240228	090800	5525885	2380	2380	2380	2380	42
739	20240228	090700	5425925	2390	2390	2390	2390	672
740	20240228	090600	3819845	2390	2390	2390	2390	0
741	20240228	090500	3819845	2390	2390	2390	2390	25
742	20240228	090400	3760095	2395	2390	2395	2390	7
743	20240228	090300	3743340	2395	2390	2395	2390	14
744	20240228	090200	3709855	2390	2390	2390	2390	100
745	20240228	090100	3470855	2370	2380	2385	2370	661
746	20240228	090000	1898890	2370	2370	2370	2370	297