KissMeData/064240/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193900	253684145	2810	2810	2810	2810	432
3	20240228	193800	253684145	2810	2810	2810	2810	0
4	20240228	193700	253684145	2810	2810	2810	2810	0
5	20240228	193600	253684145	2810	2810	2810	2810	0
6	20240228	193500	253684145	2810	2810	2810	2810	0
7	20240228	193400	253684145	2810	2810	2810	2810	0
8	20240228	193300	253684145	2810	2810	2810	2810	0
9	20240228	193200	253684145	2810	2810	2810	2810	0
10	20240228	193100	253684145	2810	2810	2810	2810	0
11	20240228	193000	253684145	2810	2810	2810	2810	0
12	20240228	192900	253684145	2810	2810	2810	2810	0
13	20240228	192800	253684145	2810	2810	2810	2810	0
14	20240228	192700	253684145	2810	2810	2810	2810	0
15	20240228	192600	253684145	2810	2810	2810	2810	0
16	20240228	192500	253684145	2810	2810	2810	2810	0
17	20240228	192400	253684145	2810	2810	2810	2810	0
18	20240228	192300	253684145	2810	2810	2810	2810	0
19	20240228	192200	253684145	2810	2810	2810	2810	0
20	20240228	192100	253684145	2810	2810	2810	2810	0
21	20240228	192000	253684145	2810	2810	2810	2810	0
22	20240228	191900	253684145	2810	2810	2810	2810	0
23	20240228	191800	253684145	2810	2810	2810	2810	0
24	20240228	191700	253684145	2810	2810	2810	2810	0
25	20240228	191600	253684145	2810	2810	2810	2810	0
26	20240228	191500	253684145	2810	2810	2810	2810	0
27	20240228	191400	253684145	2810	2810	2810	2810	0
28	20240228	191300	253684145	2810	2810	2810	2810	0
29	20240228	191200	253684145	2810	2810	2810	2810	0
30	20240228	191100	253684145	2810	2810	2810	2810	0
31	20240228	191000	253684145	2810	2810	2810	2810	0
32	20240228	190900	253684145	2810	2810	2810	2810	432
33	20240228	190800	253684145	2810	2810	2810	2810	0
34	20240228	190700	253684145	2810	2810	2810	2810	0
35	20240228	190600	253684145	2810	2810	2810	2810	0
36	20240228	190500	253684145	2810	2810	2810	2810	0
37	20240228	190400	253684145	2810	2810	2810	2810	0
38	20240228	190300	253684145	2810	2810	2810	2810	0
39	20240228	190200	253684145	2810	2810	2810	2810	0
40	20240228	190100	253684145	2810	2810	2810	2810	0
41	20240228	190000	253684145	2810	2810	2810	2810	0
42	20240228	185900	253684145	2810	2810	2810	2810	0
43	20240228	185800	253684145	2810	2810	2810	2810	0
44	20240228	185700	253684145	2810	2810	2810	2810	0
45	20240228	185600	253684145	2810	2810	2810	2810	0
46	20240228	185500	253684145	2810	2810	2810	2810	0
47	20240228	185400	253684145	2810	2810	2810	2810	0
48	20240228	185300	253684145	2810	2810	2810	2810	0
49	20240228	185200	253684145	2810	2810	2810	2810	0
50	20240228	185100	253684145	2810	2810	2810	2810	0
51	20240228	185000	253684145	2810	2810	2810	2810	0
52	20240228	184900	253684145	2810	2810	2810	2810	0
53	20240228	184800	253684145	2810	2810	2810	2810	0
54	20240228	184700	253684145	2810	2810	2810	2810	0
55	20240228	184600	253684145	2810	2810	2810	2810	0
56	20240228	184500	253684145	2810	2810	2810	2810	0
57	20240228	184400	253684145	2810	2810	2810	2810	0
58	20240228	184300	253684145	2810	2810	2810	2810	0
59	20240228	184200	253684145	2810	2810	2810	2810	0
60	20240228	184100	253684145	2810	2810	2810	2810	0
61	20240228	184000	253684145	2810	2810	2810	2810	0
62	20240228	183900	253684145	2810	2810	2810	2810	432
63	20240228	183800	253684145	2810	2810	2810	2810	0
64	20240228	183700	253684145	2810	2810	2810	2810	0
65	20240228	183600	253684145	2810	2810	2810	2810	0
66	20240228	183500	253684145	2810	2810	2810	2810	0
67	20240228	183400	253684145	2810	2810	2810	2810	0
68	20240228	183300	253684145	2810	2810	2810	2810	0
69	20240228	183200	253684145	2810	2810	2810	2810	0
70	20240228	183100	253684145	2810	2810	2810	2810	0
71	20240228	183000	253684145	2810	2810	2810	2810	0
72	20240228	182900	253684145	2810	2810	2810	2810	0
73	20240228	182800	253684145	2810	2810	2810	2810	0
74	20240228	182700	253684145	2810	2810	2810	2810	0
75	20240228	182600	253684145	2810	2810	2810	2810	0
76	20240228	182500	253684145	2810	2810	2810	2810	0
77	20240228	182400	253684145	2810	2810	2810	2810	0
78	20240228	182300	253684145	2810	2810	2810	2810	0
79	20240228	182200	253684145	2810	2810	2810	2810	0
80	20240228	182100	253684145	2810	2810	2810	2810	0
81	20240228	182000	253684145	2810	2810	2810	2810	0
82	20240228	181900	253684145	2810	2810	2810	2810	0
83	20240228	181800	253684145	2810	2810	2810	2810	0
84	20240228	181700	253684145	2810	2810	2810	2810	0
85	20240228	181600	253684145	2810	2810	2810	2810	0
86	20240228	181500	253684145	2810	2810	2810	2810	0
87	20240228	181400	253684145	2810	2810	2810	2810	0
88	20240228	181300	253684145	2810	2810	2810	2810	0
89	20240228	181200	253684145	2810	2810	2810	2810	0
90	20240228	181100	253684145	2810	2810	2810	2810	0
91	20240228	181000	253684145	2810	2810	2810	2810	0
92	20240228	180900	253684145	2810	2810	2810	2810	432
93	20240228	180800	253684145	2810	2810	2810	2810	0
94	20240228	180700	253684145	2810	2810	2810	2810	0
95	20240228	180600	253684145	2810	2810	2810	2810	0
96	20240228	180500	253684145	2810	2810	2810	2810	0
97	20240228	180400	253684145	2810	2810	2810	2810	0
98	20240228	180300	253684145	2810	2810	2810	2810	0
99	20240228	180200	253684145	2810	2810	2810	2810	0
100	20240228	180100	253684145	2810	2810	2810	2810	0
101	20240228	180000	253684145	2810	2810	2810	2810	0
102	20240228	175900	253684145	2810	2810	2810	2810	0
103	20240228	175800	253684145	2810	2810	2810	2810	0
104	20240228	175700	253684145	2810	2810	2810	2810	0
105	20240228	175600	253684145	2810	2810	2810	2810	0
106	20240228	175500	253684145	2810	2810	2810	2810	0
107	20240228	175400	253684145	2810	2810	2810	2810	0
108	20240228	175300	253684145	2810	2810	2810	2810	0
109	20240228	175200	253684145	2810	2810	2810	2810	0
110	20240228	175100	253684145	2810	2810	2810	2810	0
111	20240228	175000	253684145	2810	2810	2810	2810	0
112	20240228	174900	253684145	2810	2810	2810	2810	0
113	20240228	174800	253684145	2810	2810	2810	2810	0
114	20240228	174700	253684145	2810	2810	2810	2810	0
115	20240228	174600	253684145	2810	2810	2810	2810	0
116	20240228	174500	253684145	2810	2810	2810	2810	0
117	20240228	174400	253684145	2810	2810	2810	2810	0
118	20240228	174300	253684145	2810	2810	2810	2810	0
119	20240228	174200	253684145	2810	2810	2810	2810	0
120	20240228	174100	253684145	2810	2810	2810	2810	0
121	20240228	174000	253684145	2810	2810	2810	2810	0
122	20240228	173900	253684145	2810	2810	2810	2810	432
123	20240228	173800	253684145	2810	2810	2810	2810	0
124	20240228	173700	253684145	2810	2810	2810	2810	0
125	20240228	173600	253684145	2810	2810	2810	2810	0
126	20240228	173500	253684145	2810	2810	2810	2810	0
127	20240228	173400	253684145	2810	2810	2810	2810	0
128	20240228	173300	253684145	2810	2810	2810	2810	0
129	20240228	173200	253684145	2810	2810	2810	2810	0
130	20240228	173100	253684145	2810	2810	2810	2810	0
131	20240228	173000	253684145	2810	2810	2810	2810	0
132	20240228	172900	253684145	2810	2810	2810	2810	0
133	20240228	172800	253684145	2810	2810	2810	2810	0
134	20240228	172700	253684145	2810	2810	2810	2810	0
135	20240228	172600	253684145	2810	2810	2810	2810	0
136	20240228	172500	253684145	2810	2810	2810	2810	0
137	20240228	172400	253684145	2810	2810	2810	2810	0
138	20240228	172300	253684145	2810	2810	2810	2810	0
139	20240228	172200	253684145	2810	2810	2810	2810	0
140	20240228	172100	253684145	2810	2810	2810	2810	0
141	20240228	172000	253684145	2810	2810	2810	2810	0
142	20240228	171900	253684145	2810	2810	2810	2810	0
143	20240228	171800	253684145	2810	2810	2810	2810	0
144	20240228	171700	253684145	2810	2810	2810	2810	0
145	20240228	171600	253684145	2810	2810	2810	2810	0
146	20240228	171500	253684145	2810	2810	2810	2810	0
147	20240228	171400	253684145	2810	2810	2810	2810	0
148	20240228	171300	253684145	2810	2810	2810	2810	0
149	20240228	171200	253684145	2810	2810	2810	2810	0
150	20240228	171100	253684145	2810	2810	2810	2810	0
151	20240228	171000	253684145	2810	2810	2810	2810	0
152	20240228	170900	253684145	2810	2810	2810	2810	432
153	20240228	170800	253684145	2810	2810	2810	2810	0
154	20240228	170700	253684145	2810	2810	2810	2810	0
155	20240228	170600	253684145	2810	2810	2810	2810	0
156	20240228	170500	253684145	2810	2810	2810	2810	0
157	20240228	170400	253684145	2810	2810	2810	2810	0
158	20240228	170300	253684145	2810	2810	2810	2810	0
159	20240228	170200	253684145	2810	2810	2810	2810	0
160	20240228	170100	253684145	2810	2810	2810	2810	0
161	20240228	170000	253684145	2810	2810	2810	2810	0
162	20240228	165900	253684145	2810	2810	2810	2810	0
163	20240228	165800	253684145	2810	2810	2810	2810	0
164	20240228	165700	253684145	2810	2810	2810	2810	0
165	20240228	165600	253684145	2810	2810	2810	2810	0
166	20240228	165500	253684145	2810	2810	2810	2810	0
167	20240228	165400	253684145	2810	2810	2810	2810	0
168	20240228	165300	253684145	2810	2810	2810	2810	0
169	20240228	165200	253684145	2810	2810	2810	2810	0
170	20240228	165100	253684145	2810	2810	2810	2810	0
171	20240228	165000	253684145	2810	2810	2810	2810	0
172	20240228	164900	253684145	2810	2810	2810	2810	0
173	20240228	164800	253684145	2810	2810	2810	2810	0
174	20240228	164700	253684145	2810	2810	2810	2810	0
175	20240228	164600	253684145	2810	2810	2810	2810	0
176	20240228	164500	253684145	2810	2810	2810	2810	0
177	20240228	164400	253684145	2810	2810	2810	2810	0
178	20240228	164300	253684145	2810	2810	2810	2810	0
179	20240228	164200	253684145	2810	2810	2810	2810	0
180	20240228	164100	253684145	2810	2810	2810	2810	0
181	20240228	164000	253684145	2810	2810	2810	2810	0
182	20240228	163900	253684145	2810	2810	2810	2810	432
183	20240228	163800	253684145	2810	2810	2810	2810	0
184	20240228	163700	253684145	2810	2810	2810	2810	0
185	20240228	163600	253684145	2810	2810	2810	2810	0
186	20240228	163500	253684145	2810	2810	2810	2810	0
187	20240228	163400	253684145	2810	2810	2810	2810	0
188	20240228	163300	253684145	2810	2810	2810	2810	0
189	20240228	163200	253684145	2810	2810	2810	2810	0
190	20240228	163100	253684145	2810	2810	2810	2810	0
191	20240228	163000	253684145	2810	2810	2810	2810	0
192	20240228	162900	253684145	2810	2810	2810	2810	0
193	20240228	162800	253684145	2810	2810	2810	2810	0
194	20240228	162700	253684145	2810	2810	2810	2810	0
195	20240228	162600	253684145	2810	2810	2810	2810	0
196	20240228	162500	253684145	2810	2810	2810	2810	0
197	20240228	162400	253684145	2810	2810	2810	2810	0
198	20240228	162300	253684145	2810	2810	2810	2810	0
199	20240228	162200	253684145	2810	2810	2810	2810	0
200	20240228	162100	253684145	2810	2810	2810	2810	0
201	20240228	162000	253684145	2810	2810	2810	2810	0
202	20240228	161900	253684145	2810	2810	2810	2810	0
203	20240228	161800	253684145	2810	2810	2810	2810	0
204	20240228	161700	253684145	2810	2810	2810	2810	0
205	20240228	161600	253684145	2810	2810	2810	2810	0
206	20240228	161500	253684145	2810	2810	2810	2810	0
207	20240228	161400	253684145	2810	2810	2810	2810	0
208	20240228	161300	253684145	2810	2810	2810	2810	0
209	20240228	161200	253684145	2810	2810	2810	2810	0
210	20240228	161100	253684145	2810	2810	2810	2810	0
211	20240228	161000	253684145	2810	2810	2810	2810	0
212	20240228	160900	253684145	2810	2810	2810	2810	432
213	20240228	160800	253684145	2810	2810	2810	2810	0
214	20240228	160700	253684145	2810	2810	2810	2810	0
215	20240228	160600	253684145	2810	2810	2810	2810	0
216	20240228	160500	253684145	2810	2810	2810	2810	0
217	20240228	160400	253684145	2810	2810	2810	2810	0
218	20240228	160300	253684145	2810	2810	2810	2810	0
219	20240228	160200	253684145	2810	2810	2810	2810	0
220	20240228	160100	253684145	2810	2810	2810	2810	0
221	20240228	160000	253684145	2810	2810	2810	2810	0
222	20240228	155900	253684145	2810	2810	2810	2810	0
223	20240228	155800	253684145	2810	2810	2810	2810	0
224	20240228	155700	253684145	2810	2810	2810	2810	0
225	20240228	155600	253684145	2810	2810	2810	2810	0
226	20240228	155500	253684145	2810	2810	2810	2810	0
227	20240228	155400	253684145	2810	2810	2810	2810	0
228	20240228	155300	253684145	2810	2810	2810	2810	0
229	20240228	155200	253684145	2810	2810	2810	2810	0
230	20240228	155100	253684145	2810	2810	2810	2810	0
231	20240228	155000	253684145	2810	2810	2810	2810	0
232	20240228	154900	253684145	2810	2810	2810	2810	0
233	20240228	154800	253684145	2810	2810	2810	2810	0
234	20240228	154700	253684145	2810	2810	2810	2810	0
235	20240228	154600	253684145	2810	2810	2810	2810	0
236	20240228	154500	253684145	2810	2810	2810	2810	0
237	20240228	154400	253684145	2810	2810	2810	2810	0
238	20240228	154300	253684145	2810	2810	2810	2810	0
239	20240228	154200	253684145	2810	2810	2810	2810	0
240	20240228	154100	253684145	2810	2810	2810	2810	0
241	20240228	154000	253684145	2810	2810	2810	2810	0
242	20240228	153900	253684145	2810	2810	2810	2810	432
243	20240228	153800	253684145	2810	2810	2810	2810	0
244	20240228	153700	253684145	2810	2810	2810	2810	0
245	20240228	153600	253684145	2810	2810	2810	2810	0
246	20240228	153500	253684145	2810	2810	2810	2810	0
247	20240228	153400	253684145	2810	2810	2810	2810	0
248	20240228	153300	253684145	2810	2810	2810	2810	0
249	20240228	153200	253684145	2810	2810	2810	2810	0
250	20240228	153100	253684145	2810	2810	2810	2810	0
251	20240228	153000	253684145	2810	2810	2810	2810	432
252	20240228	152900	252470225	2810	2810	2810	2810	0
253	20240228	152800	252470225	2810	2810	2810	2810	0
254	20240228	152700	252470225	2810	2810	2810	2810	0
255	20240228	152600	252470225	2810	2810	2810	2810	0
256	20240228	152500	252470225	2810	2810	2810	2810	0
257	20240228	152400	252470225	2810	2810	2810	2810	0
258	20240228	152300	252470225	2810	2810	2810	2810	0
259	20240228	152200	252470225	2810	2810	2810	2810	0
260	20240228	152100	252470225	2810	2810	2810	2810	0
261	20240228	152000	252470225	2810	2810	2810	2810	0
262	20240228	151900	252470225	2810	2805	2810	2805	1933
263	20240228	151800	247047650	2805	2800	2805	2795	519
264	20240228	151700	245596705	2810	2810	2810	2810	0
265	20240228	151600	245596705	2810	2810	2810	2810	0
266	20240228	151500	245596705	2810	2790	2810	2790	1569
267	20240228	151400	241209175	2790	2785	2790	2780	350
268	20240228	151300	240235910	2785	2780	2785	2780	1834
269	20240228	151200	235137380	2780	2780	2780	2780	5
270	20240228	151100	235123480	2780	2775	2780	2760	1058
271	20240228	151000	232201375	2780	2780	2780	2780	0
272	20240228	150900	232201375	2780	2780	2780	2780	0
273	20240228	150800	232201375	2780	2785	2785	2780	168
274	20240228	150700	231734330	2790	2790	2790	2790	0
275	20240228	150600	231734330	2790	2790	2790	2790	1
276	20240228	150500	231731540	2785	2785	2785	2785	1
277	20240228	150400	231728755	2790	2790	2790	2790	0
278	20240228	150300	231728755	2790	2790	2790	2790	0
279	20240228	150200	231728755	2790	2785	2790	2785	6
280	20240228	150100	231712040	2780	2780	2780	2780	0
281	20240228	150000	231712040	2780	2780	2780	2780	12
282	20240228	145900	231678680	2780	2780	2780	2780	0
283	20240228	145800	231678680	2780	2780	2780	2780	0
284	20240228	145700	231678680	2780	2780	2780	2780	1011
285	20240228	145600	228868100	2790	2790	2790	2790	0
286	20240228	145500	228868100	2790	2790	2790	2790	0
287	20240228	145400	228868100	2790	2790	2790	2790	0
288	20240228	145300	228868100	2790	2790	2790	2790	0
289	20240228	145200	228868100	2790	2790	2790	2790	0
290	20240228	145100	228868100	2790	2775	2790	2775	51
291	20240228	145000	228726560	2775	2775	2775	2775	0
292	20240228	144900	228726560	2775	2785	2785	2775	37
293	20240228	144800	228623775	2790	2790	2790	2790	0
294	20240228	144700	228623775	2790	2790	2790	2790	1100
295	20240228	144600	225554775	2790	2790	2790	2790	15
296	20240228	144500	225512925	2790	2790	2790	2790	0
297	20240228	144400	225512925	2790	2790	2790	2790	0
298	20240228	144300	225512925	2790	2790	2790	2790	0
299	20240228	144200	225512925	2790	2790	2790	2790	71
300	20240228	144100	225314835	2815	2815	2815	2815	0
301	20240228	144000	225314835	2815	2815	2815	2815	0
302	20240228	143900	225314835	2815	2815	2815	2815	0
303	20240228	143800	225314835	2815	2815	2815	2815	0
304	20240228	143700	225314835	2815	2780	2815	2780	3000
305	20240228	143600	216916195	2780	2780	2780	2780	0
306	20240228	143500	216916195	2780	2780	2780	2780	0
307	20240228	143400	216916195	2780	2780	2780	2780	0
308	20240228	143300	216916195	2780	2780	2780	2780	0
309	20240228	143200	216916195	2780	2780	2780	2780	0
310	20240228	143100	216916195	2780	2780	2780	2780	0
311	20240228	143000	216916195	2780	2780	2780	2780	29
312	20240228	142900	216835575	2780	2780	2780	2780	0
313	20240228	142800	216835575	2780	2775	2780	2775	24
314	20240228	142700	216768860	2760	2770	2770	2760	67
315	20240228	142600	216583830	2770	2770	2770	2770	567
316	20240228	142500	215013240	2755	2770	2770	2755	1000
317	20240228	142400	212252895	2785	2785	2785	2785	79
318	20240228	142300	212032880	2790	2780	2790	2780	25
319	20240228	142200	211963140	2775	2775	2775	2775	3
320	20240228	142100	211954815	2775	2780	2780	2760	1004
321	20240228	142000	209182510	2780	2780	2780	2780	0
322	20240228	141900	209182510	2780	2790	2790	2780	102
323	20240228	141800	208897950	2800	2800	2800	2800	0
324	20240228	141700	208897950	2800	2800	2800	2800	0
325	20240228	141600	208897950	2800	2800	2800	2800	0
326	20240228	141500	208897950	2800	2800	2800	2800	0
327	20240228	141400	208897950	2800	2800	2800	2800	0
328	20240228	141300	208897950	2800	2800	2800	2800	0
329	20240228	141200	208897950	2800	2800	2800	2800	0
330	20240228	141100	208897950	2800	2800	2800	2800	0
331	20240228	141000	208897950	2800	2800	2800	2800	0
332	20240228	140900	208897950	2800	2800	2800	2800	0
333	20240228	140800	208897950	2800	2800	2800	2800	0
334	20240228	140700	208897950	2800	2800	2800	2800	0
335	20240228	140600	208897950	2800	2795	2800	2795	10
336	20240228	140500	208869995	2800	2800	2800	2800	0
337	20240228	140400	208869995	2800	2800	2800	2800	0
338	20240228	140300	208869995	2800	2800	2800	2800	0
339	20240228	140200	208869995	2800	2800	2800	2800	0
340	20240228	140100	208869995	2800	2800	2800	2800	0
341	20240228	140000	208869995	2800	2800	2800	2800	0
342	20240228	135900	208869995	2800	2800	2800	2800	0
343	20240228	135800	208869995	2800	2800	2800	2800	0
344	20240228	135700	208869995	2800	2800	2800	2800	0
345	20240228	135600	208869995	2800	2780	2800	2780	237
346	20240228	135500	208211105	2790	2790	2790	2780	36
347	20240228	135400	208110965	2800	2800	2800	2800	1
348	20240228	135300	208108165	2780	2790	2790	2780	575
349	20240228	135200	206509615	2790	2790	2790	2790	6
350	20240228	135100	206492875	2800	2800	2800	2800	0
351	20240228	135000	206492875	2800	2790	2800	2790	2
352	20240228	134900	206487285	2795	2795	2800	2790	7
353	20240228	134800	206467730	2785	2785	2785	2785	6
354	20240228	134700	206451020	2785	2800	2800	2785	12
355	20240228	134600	206417540	2780	2800	2800	2780	1001
356	20240228	134500	203626670	2805	2805	2805	2805	0
357	20240228	134400	203626670	2805	2805	2805	2805	0
358	20240228	134300	203626670	2805	2805	2805	2805	0
359	20240228	134200	203626670	2805	2805	2805	2805	0
360	20240228	134100	203626670	2805	2805	2805	2805	1
361	20240228	134000	203623865	2790	2780	2790	2780	259
362	20240228	133900	202901455	2790	2805	2805	2790	6
363	20240228	133800	202884700	2790	2790	2790	2790	1150
364	20240228	133700	199676200	2805	2805	2805	2805	0
365	20240228	133600	199676200	2805	2805	2805	2805	0
366	20240228	133500	199676200	2805	2805	2805	2805	0
367	20240228	133400	199676200	2805	2805	2805	2805	0
368	20240228	133300	199676200	2805	2805	2805	2805	30
369	20240228	133200	199592050	2805	2805	2805	2805	0
370	20240228	133100	199592050	2805	2805	2805	2805	0
371	20240228	133000	199592050	2805	2800	2805	2800	31
372	20240228	132900	199505245	2800	2800	2800	2800	0
373	20240228	132800	199505245	2800	2790	2800	2790	190
374	20240228	132700	198975135	2805	2805	2805	2805	0
375	20240228	132600	198975135	2805	2805	2805	2805	0
376	20240228	132500	198975135	2805	2805	2805	2805	0
377	20240228	132400	198975135	2805	2805	2805	2805	0
378	20240228	132300	198975135	2805	2805	2805	2805	0
379	20240228	132200	198975135	2805	2805	2805	2805	0
380	20240228	132100	198975135	2805	2805	2805	2805	0
381	20240228	132000	198975135	2805	2805	2805	2805	0
382	20240228	131900	198975135	2805	2805	2805	2805	0
383	20240228	131800	198975135	2805	2805	2805	2805	3
384	20240228	131700	198966720	2810	2810	2810	2810	0
385	20240228	131600	198966720	2810	2810	2810	2810	0
386	20240228	131500	198966720	2810	2810	2810	2810	0
387	20240228	131400	198966720	2810	2810	2810	2810	0
388	20240228	131300	198966720	2810	2810	2810	2810	0
389	20240228	131200	198966720	2810	2810	2810	2810	1
390	20240228	131100	198963910	2800	2800	2800	2800	0
391	20240228	131000	198963910	2800	2800	2800	2800	477
392	20240228	130900	197628310	2800	2800	2800	2800	725
393	20240228	130800	195598310	2810	2810	2810	2810	0
394	20240228	130700	195598310	2810	2810	2810	2810	0
395	20240228	130600	195598310	2810	2810	2810	2810	0
396	20240228	130500	195598310	2810	2810	2810	2810	16
397	20240228	130400	195553350	2810	2810	2810	2810	10
398	20240228	130300	195525250	2810	2810	2810	2810	0
399	20240228	130200	195525250	2810	2800	2810	2800	4
400	20240228	130100	195514040	2800	2800	2800	2800	0
401	20240228	130000	195514040	2800	2800	2800	2800	200
402	20240228	125900	194954040	2805	2805	2805	2805	0
403	20240228	125800	194954040	2805	2805	2805	2805	0
404	20240228	125700	194954040	2805	2805	2805	2805	2
405	20240228	125600	194948430	2790	2800	2800	2790	1000
406	20240228	125500	192150430	2810	2810	2810	2810	0
407	20240228	125400	192150430	2810	2810	2810	2810	0
408	20240228	125300	192150430	2810	2810	2810	2810	0
409	20240228	125200	192150430	2810	2810	2810	2810	0
410	20240228	125100	192150430	2810	2810	2810	2810	0
411	20240228	125000	192150430	2810	2810	2810	2810	0
412	20240228	124900	192150430	2810	2810	2810	2810	0
413	20240228	124800	192150430	2810	2810	2810	2810	0
414	20240228	124700	192150430	2810	2810	2810	2810	0
415	20240228	124600	192150430	2810	2790	2810	2790	18
416	20240228	124500	192100190	2785	2785	2785	2785	0
417	20240228	124400	192100190	2785	2800	2805	2785	1904
418	20240228	124300	186765725	2805	2805	2805	2805	0
419	20240228	124200	186765725	2805	2805	2805	2805	0
420	20240228	124100	186765725	2805	2805	2805	2805	0
421	20240228	124000	186765725	2805	2805	2805	2805	0
422	20240228	123900	186765725	2805	2805	2805	2805	0
423	20240228	123800	186765725	2805	2805	2805	2805	0
424	20240228	123700	186765725	2805	2805	2805	2805	5
425	20240228	123600	186751700	2805	2805	2805	2805	0
426	20240228	123500	186751700	2805	2805	2805	2805	0
427	20240228	123400	186751700	2805	2805	2805	2805	0
428	20240228	123300	186751700	2805	2805	2805	2805	0
429	20240228	123200	186751700	2805	2805	2805	2805	0
430	20240228	123100	186751700	2805	2805	2805	2805	0
431	20240228	123000	186751700	2805	2805	2805	2805	0
432	20240228	122900	186751700	2805	2805	2805	2805	0
433	20240228	122800	186751700	2805	2805	2805	2805	0
434	20240228	122700	186751700	2805	2795	2805	2795	88
435	20240228	122600	186505540	2795	2795	2795	2795	0
436	20240228	122500	186505540	2795	2790	2795	2790	16
437	20240228	122400	186460895	2795	2795	2795	2795	0
438	20240228	122300	186460895	2795	2795	2795	2795	0
439	20240228	122200	186460895	2795	2790	2795	2790	269
440	20240228	122100	185710335	2790	2800	2800	2745	3853
441	20240228	122000	175036370	2810	2810	2810	2810	0
442	20240228	121900	175036370	2810	2810	2810	2810	23
443	20240228	121800	174971740	2800	2800	2800	2800	1
444	20240228	121700	174968940	2810	2810	2810	2810	0
445	20240228	121600	174968940	2810	2810	2810	2810	14
446	20240228	121500	174929600	2780	2780	2780	2780	0
447	20240228	121400	174929600	2780	2780	2780	2780	480
448	20240228	121300	173595200	2800	2800	2800	2800	20
449	20240228	121200	173539200	2820	2820	2820	2820	0
450	20240228	121100	173539200	2820	2820	2820	2820	0
451	20240228	121000	173539200	2820	2820	2820	2820	0
452	20240228	120900	173539200	2820	2820	2820	2820	0
453	20240228	120800	173539200	2820	2820	2820	2820	0
454	20240228	120700	173539200	2820	2820	2820	2820	0
455	20240228	120600	173539200	2820	2820	2820	2820	0
456	20240228	120500	173539200	2820	2820	2820	2820	6
457	20240228	120400	173522280	2825	2820	2825	2820	511
458	20240228	120300	172078715	2810	2810	2810	2810	0
459	20240228	120200	172078715	2810	2800	2825	2800	76
460	20240228	120100	171865625	2800	2800	2800	2790	1164
461	20240228	120000	168613565	2800	2825	2825	2800	2912
462	20240228	115900	160454575	2805	2815	2815	2805	1000
463	20240228	115800	157648345	2825	2825	2825	2825	0
464	20240228	115700	157648345	2825	2825	2825	2825	0
465	20240228	115600	157648345	2825	2825	2825	2825	0
466	20240228	115500	157648345	2825	2825	2825	2825	0
467	20240228	115400	157648345	2825	2825	2825	2825	0
468	20240228	115300	157648345	2825	2825	2825	2825	0
469	20240228	115200	157648345	2825	2825	2825	2825	0
470	20240228	115100	157648345	2825	2825	2825	2825	1
471	20240228	115000	157645520	2815	2815	2815	2815	0
472	20240228	114900	157645520	2815	2815	2815	2815	0
473	20240228	114800	157645520	2815	2815	2815	2815	0
474	20240228	114700	157645520	2815	2815	2815	2815	323
475	20240228	114600	156736275	2825	2825	2825	2825	0
476	20240228	114500	156736275	2825	2815	2825	2810	2329
477	20240228	114400	150172765	2815	2815	2815	2815	90
478	20240228	114300	149919415	2815	2815	2815	2815	121
479	20240228	114200	149578800	2815	2815	2815	2815	520
480	20240228	114100	148115000	2825	2825	2825	2825	1
481	20240228	114000	148112175	2810	2810	2810	2805	2691
482	20240228	113900	140558920	2810	2810	2810	2810	0
483	20240228	113800	140558920	2810	2825	2825	2810	28
484	20240228	113700	140480030	2825	2825	2825	2825	0
485	20240228	113600	140480030	2825	2825	2825	2825	0
486	20240228	113500	140480030	2825	2825	2825	2825	4
487	20240228	113400	140468730	2825	2825	2825	2825	1
488	20240228	113300	140465905	2810	2810	2810	2810	1500
489	20240228	113200	136250905	2810	2815	2815	2805	1545
490	20240228	113100	131910895	2825	2825	2825	2825	0
491	20240228	113000	131910895	2825	2825	2825	2825	0
492	20240228	112900	131910895	2825	2825	2825	2825	0
493	20240228	112800	131910895	2825	2825	2825	2825	0
494	20240228	112700	131910895	2825	2825	2825	2825	1059
495	20240228	112600	128919220	2825	2825	2825	2825	0
496	20240228	112500	128919220	2825	2825	2825	2825	0
497	20240228	112400	128919220	2825	2825	2825	2825	0
498	20240228	112300	128919220	2825	2825	2825	2825	1
499	20240228	112200	128916395	2820	2820	2820	2820	0
500	20240228	112100	128916395	2820	2820	2820	2820	0
501	20240228	112000	128916395	2820	2820	2820	2820	0
502	20240228	111900	128916395	2820	2820	2820	2820	200
503	20240228	111800	128352395	2820	2820	2820	2820	0
504	20240228	111700	128352395	2820	2820	2820	2820	0
505	20240228	111600	128352395	2820	2820	2820	2820	300
506	20240228	111500	127506395	2825	2825	2825	2825	1
507	20240228	111400	127503570	2820	2820	2820	2820	3
508	20240228	111300	127495110	2825	2825	2825	2825	0
509	20240228	111200	127495110	2825	2825	2825	2825	0
510	20240228	111100	127495110	2825	2825	2825	2825	0
511	20240228	111000	127495110	2825	2825	2825	2825	0
512	20240228	110900	127495110	2825	2820	2825	2820	301
513	20240228	110800	126646285	2820	2820	2820	2820	17
514	20240228	110700	126598345	2820	2820	2820	2820	1
515	20240228	110600	126595525	2815	2815	2820	2815	1028
516	20240228	110500	123701700	2820	2820	2820	2820	0
517	20240228	110400	123701700	2820	2810	2820	2810	36
518	20240228	110300	123600360	2810	2810	2815	2810	2040
519	20240228	110200	117862960	2810	2810	2810	2810	0
520	20240228	110100	117862960	2810	2810	2810	2810	0
521	20240228	110000	117862960	2810	2820	2820	2810	219
522	20240228	105900	117245530	2825	2825	2825	2825	0
523	20240228	105800	117245530	2825	2825	2825	2825	0
524	20240228	105700	117245530	2825	2825	2825	2825	1
525	20240228	105600	117242705	2820	2820	2820	2820	11
526	20240228	105500	117211685	2825	2825	2825	2825	0
527	20240228	105400	117211685	2825	2825	2825	2825	26
528	20240228	105300	117138235	2825	2825	2825	2825	0
529	20240228	105200	117138235	2825	2825	2825	2825	0
530	20240228	105100	117138235	2825	2825	2825	2825	0
531	20240228	105000	117138235	2825	2825	2825	2825	3
532	20240228	104900	117129760	2825	2825	2825	2825	2
533	20240228	104800	117124110	2825	2825	2825	2825	0
534	20240228	104700	117124110	2825	2825	2825	2825	1
535	20240228	104600	117121285	2820	2820	2820	2820	0
536	20240228	104500	117121285	2820	2820	2820	2820	13
537	20240228	104400	117084625	2820	2830	2830	2820	65
538	20240228	104300	116901295	2830	2830	2830	2820	302
539	20240228	104200	116049545	2825	2825	2825	2825	22
540	20240228	104100	115987395	2825	2825	2825	2825	1008
541	20240228	104000	113139795	2835	2835	2835	2835	22
542	20240228	103900	113077425	2840	2840	2840	2840	0
543	20240228	103800	113077425	2840	2840	2840	2840	0
544	20240228	103700	113077425	2840	2840	2840	2840	0
545	20240228	103600	113077425	2840	2840	2840	2840	0
546	20240228	103500	113077425	2840	2840	2840	2840	22
547	20240228	103400	113014945	2845	2835	2845	2835	1517
548	20240228	103300	108704200	2830	2820	2830	2815	3628
549	20240228	103200	98465515	2820	2820	2820	2820	0
550	20240228	103100	98465515	2820	2820	2820	2820	0
551	20240228	103000	98465515	2820	2820	2820	2820	2015
552	20240228	102900	92783215	2820	2820	2820	2820	1
553	20240228	102800	92780395	2815	2800	2815	2800	3544
554	20240228	102700	82806550	2800	2800	2815	2800	214
555	20240228	102600	82207335	2815	2815	2815	2810	3563
556	20240228	102500	72177635	2815	2815	2815	2815	0
557	20240228	102400	72177635	2815	2815	2815	2815	0
558	20240228	102300	72177635	2815	2815	2815	2815	1
559	20240228	102200	72174820	2810	2815	2820	2810	1562
560	20240228	102100	67780420	2825	2825	2825	2825	0
561	20240228	102000	67780420	2825	2815	2825	2815	51
562	20240228	101900	67636845	2815	2825	2825	2815	42
563	20240228	101800	67518605	2825	2825	2830	2815	1007
564	20240228	101700	64673965	2825	2825	2825	2815	651
565	20240228	101600	62839890	2825	2815	2830	2810	1139
566	20240228	101500	59630585	2815	2815	2815	2815	76
567	20240228	101400	59416645	2815	2790	2815	2790	5224
568	20240228	101300	44796315	2790	2790	2790	2790	67
569	20240228	101200	44609385	2785	2770	2785	2770	2501
570	20240228	101100	37666470	2770	2770	2770	2770	0
571	20240228	101000	37666470	2770	2770	2770	2770	40
572	20240228	100900	37555670	2765	2765	2765	2765	0
573	20240228	100800	37555670	2765	2765	2765	2765	200
574	20240228	100700	37002670	2775	2775	2775	2775	0
575	20240228	100600	37002670	2775	2775	2775	2775	0
576	20240228	100500	37002670	2775	2775	2775	2775	0
577	20240228	100400	37002670	2775	2775	2775	2775	0
578	20240228	100300	37002670	2775	2775	2775	2775	0
579	20240228	100200	37002670	2775	2775	2775	2775	17
580	20240228	100100	36955495	2775	2775	2775	2775	0
581	20240228	100000	36955495	2775	2770	2775	2760	968
582	20240228	095900	34277610	2770	2770	2770	2770	0
583	20240228	095800	34277610	2770	2770	2770	2770	0
584	20240228	095700	34277610	2770	2770	2770	2770	0
585	20240228	095600	34277610	2770	2770	2770	2765	1002
586	20240228	095500	31502075	2760	2760	2760	2760	100
587	20240228	095400	31226075	2760	2760	2760	2760	100
588	20240228	095300	30950075	2775	2775	2775	2775	192
589	20240228	095200	30417275	2775	2770	2775	2770	3
590	20240228	095100	30408960	2760	2760	2760	2760	100
591	20240228	095000	30132960	2775	2770	2775	2770	10
592	20240228	094900	30105215	2760	2760	2760	2760	100
593	20240228	094800	29829215	2775	2775	2775	2775	0
594	20240228	094700	29829215	2775	2760	2775	2760	21
595	20240228	094600	29771240	2775	2760	2775	2760	101
596	20240228	094500	29492465	2775	2775	2775	2775	6
597	20240228	094400	29475815	2775	2775	2775	2775	0
598	20240228	094300	29475815	2775	2775	2775	2775	38
599	20240228	094200	29370365	2775	2760	2775	2760	911
600	20240228	094100	26855490	2755	2755	2755	2755	998
601	20240228	094000	24106000	2755	2755	2755	2755	2
602	20240228	093900	24100490	2760	2760	2760	2760	0
603	20240228	093800	24100490	2760	2760	2760	2760	0
604	20240228	093700	24100490	2760	2760	2760	2760	0
605	20240228	093600	24100490	2760	2760	2760	2760	1
606	20240228	093500	24097730	2760	2760	2760	2760	1
607	20240228	093400	24094970	2745	2745	2745	2745	307
608	20240228	093300	23252255	2760	2760	2760	2745	902
609	20240228	093200	20776235	2745	2750	2750	2745	15
610	20240228	093100	20735045	2745	2745	2745	2745	0
611	20240228	093000	20735045	2745	2745	2745	2745	0
612	20240228	092900	20735045	2745	2745	2745	2745	100
613	20240228	092800	20460545	2760	2760	2760	2760	0
614	20240228	092700	20460545	2760	2760	2760	2760	0
615	20240228	092600	20460545	2760	2760	2760	2760	10
616	20240228	092500	20432945	2760	2760	2760	2760	0
617	20240228	092400	20432945	2760	2760	2760	2760	10
618	20240228	092300	20405345	2760	2760	2760	2760	0
619	20240228	092200	20405345	2760	2760	2760	2760	0
620	20240228	092100	20405345	2760	2760	2760	2760	0
621	20240228	092000	20405345	2760	2760	2760	2760	0
622	20240228	091900	20405345	2760	2760	2760	2760	0
623	20240228	091800	20405345	2760	2760	2760	2760	0
624	20240228	091700	20405345	2760	2760	2760	2760	3
625	20240228	091600	20397065	2745	2735	2745	2730	1536
626	20240228	091500	16200080	2740	2745	2745	2735	1740
627	20240228	091400	11433680	2760	2760	2760	2760	1
628	20240228	091300	11430920	2745	2760	2760	2735	1252
629	20240228	091200	8004040	2745	2755	2765	2745	928
630	20240228	091100	5451790	2765	2765	2765	2760	736
631	20240228	091000	3418750	2760	2760	2760	2760	0
632	20240228	090900	3418750	2760	2760	2760	2760	0
633	20240228	090800	3418750	2760	2765	2765	2760	162
634	20240228	090700	2971300	2770	2770	2770	2770	80
635	20240228	090600	2749700	2765	2765	2765	2765	14
636	20240228	090500	2710990	2785	2760	2785	2755	76
637	20240228	090400	2501080	2785	2785	2785	2785	0
638	20240228	090300	2501080	2785	2785	2785	2785	1
639	20240228	090200	2498295	2755	2755	2755	2755	0
640	20240228	090100	2498295	2755	2755	2755	2755	1
641	20240228	090000	2495540	2750	2745	2750	2745	909