KissMeData/001500/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183400	226324160	9220	9220	9220	9220	438
3	20240228	183300	226324160	9220	9220	9220	9220	0
4	20240228	183200	226324160	9220	9220	9220	9220	0
5	20240228	183100	226324160	9220	9220	9220	9220	0
6	20240228	183000	226324160	9220	9220	9220	9220	0
7	20240228	182900	226324160	9220	9220	9220	9220	0
8	20240228	182800	226324160	9220	9220	9220	9220	0
9	20240228	182700	226324160	9220	9220	9220	9220	0
10	20240228	182600	226324160	9220	9220	9220	9220	0
11	20240228	182500	226324160	9220	9220	9220	9220	0
12	20240228	182400	226324160	9220	9220	9220	9220	0
13	20240228	182300	226324160	9220	9220	9220	9220	0
14	20240228	182200	226324160	9220	9220	9220	9220	0
15	20240228	182100	226324160	9220	9220	9220	9220	0
16	20240228	182000	226324160	9220	9220	9220	9220	0
17	20240228	181900	226324160	9220	9220	9220	9220	0
18	20240228	181800	226324160	9220	9220	9220	9220	0
19	20240228	181700	226324160	9220	9220	9220	9220	0
20	20240228	181600	226324160	9220	9220	9220	9220	0
21	20240228	181500	226324160	9220	9220	9220	9220	0
22	20240228	181400	226324160	9220	9220	9220	9220	0
23	20240228	181300	226324160	9220	9220	9220	9220	0
24	20240228	181200	226324160	9220	9220	9220	9220	0
25	20240228	181100	226324160	9220	9220	9220	9220	0
26	20240228	181000	226324160	9220	9220	9220	9220	0
27	20240228	180900	226324160	9220	9220	9220	9220	0
28	20240228	180800	226324160	9220	9220	9220	9220	0
29	20240228	180700	226324160	9220	9220	9220	9220	0
30	20240228	180600	226324160	9220	9220	9220	9220	0
31	20240228	180500	226324160	9220	9220	9220	9220	0
32	20240228	180400	226324160	9220	9220	9220	9220	438
33	20240228	180300	226324160	9220	9220	9220	9220	0
34	20240228	180200	226324160	9220	9220	9220	9220	0
35	20240228	180100	226324160	9220	9220	9220	9220	0
36	20240228	180000	226324160	9220	9220	9220	9220	0
37	20240228	175900	226324160	9220	9220	9220	9220	0
38	20240228	175800	226324160	9220	9220	9220	9220	0
39	20240228	175700	226324160	9220	9220	9220	9220	0
40	20240228	175600	226324160	9220	9220	9220	9220	0
41	20240228	175500	226324160	9220	9220	9220	9220	0
42	20240228	175400	226324160	9220	9220	9220	9220	0
43	20240228	175300	226324160	9220	9220	9220	9220	0
44	20240228	175200	226324160	9220	9220	9220	9220	0
45	20240228	175100	226324160	9220	9220	9220	9220	0
46	20240228	175000	226324160	9220	9220	9220	9220	0
47	20240228	174900	226324160	9220	9220	9220	9220	0
48	20240228	174800	226324160	9220	9220	9220	9220	0
49	20240228	174700	226324160	9220	9220	9220	9220	0
50	20240228	174600	226324160	9220	9220	9220	9220	0
51	20240228	174500	226324160	9220	9220	9220	9220	0
52	20240228	174400	226324160	9220	9220	9220	9220	0
53	20240228	174300	226324160	9220	9220	9220	9220	0
54	20240228	174200	226324160	9220	9220	9220	9220	0
55	20240228	174100	226324160	9220	9220	9220	9220	0
56	20240228	174000	226324160	9220	9220	9220	9220	0
57	20240228	173900	226324160	9220	9220	9220	9220	0
58	20240228	173800	226324160	9220	9220	9220	9220	0
59	20240228	173700	226324160	9220	9220	9220	9220	0
60	20240228	173600	226324160	9220	9220	9220	9220	0
61	20240228	173500	226324160	9220	9220	9220	9220	0
62	20240228	173400	226324160	9220	9220	9220	9220	438
63	20240228	173300	226324160	9220	9220	9220	9220	0
64	20240228	173200	226324160	9220	9220	9220	9220	0
65	20240228	173100	226324160	9220	9220	9220	9220	0
66	20240228	173000	226324160	9220	9220	9220	9220	0
67	20240228	172900	226324160	9220	9220	9220	9220	0
68	20240228	172800	226324160	9220	9220	9220	9220	0
69	20240228	172700	226324160	9220	9220	9220	9220	0
70	20240228	172600	226324160	9220	9220	9220	9220	0
71	20240228	172500	226324160	9220	9220	9220	9220	0
72	20240228	172400	226324160	9220	9220	9220	9220	0
73	20240228	172300	226324160	9220	9220	9220	9220	0
74	20240228	172200	226324160	9220	9220	9220	9220	0
75	20240228	172100	226324160	9220	9220	9220	9220	0
76	20240228	172000	226324160	9220	9220	9220	9220	0
77	20240228	171900	226324160	9220	9220	9220	9220	0
78	20240228	171800	226324160	9220	9220	9220	9220	0
79	20240228	171700	226324160	9220	9220	9220	9220	0
80	20240228	171600	226324160	9220	9220	9220	9220	0
81	20240228	171500	226324160	9220	9220	9220	9220	0
82	20240228	171400	226324160	9220	9220	9220	9220	0
83	20240228	171300	226324160	9220	9220	9220	9220	0
84	20240228	171200	226324160	9220	9220	9220	9220	0
85	20240228	171100	226324160	9220	9220	9220	9220	0
86	20240228	171000	226324160	9220	9220	9220	9220	0
87	20240228	170900	226324160	9220	9220	9220	9220	0
88	20240228	170800	226324160	9220	9220	9220	9220	0
89	20240228	170700	226324160	9220	9220	9220	9220	0
90	20240228	170600	226324160	9220	9220	9220	9220	0
91	20240228	170500	226324160	9220	9220	9220	9220	0
92	20240228	170400	226324160	9220	9220	9220	9220	438
93	20240228	170300	226324160	9220	9220	9220	9220	0
94	20240228	170200	226324160	9220	9220	9220	9220	0
95	20240228	170100	226324160	9220	9220	9220	9220	0
96	20240228	170000	226324160	9220	9220	9220	9220	0
97	20240228	165900	226324160	9220	9220	9220	9220	0
98	20240228	165800	226324160	9220	9220	9220	9220	0
99	20240228	165700	226324160	9220	9220	9220	9220	0
100	20240228	165600	226324160	9220	9220	9220	9220	0
101	20240228	165500	226324160	9220	9220	9220	9220	0
102	20240228	165400	226324160	9220	9220	9220	9220	0
103	20240228	165300	226324160	9220	9220	9220	9220	0
104	20240228	165200	226324160	9220	9220	9220	9220	0
105	20240228	165100	226324160	9220	9220	9220	9220	0
106	20240228	165000	226324160	9220	9220	9220	9220	0
107	20240228	164900	226324160	9220	9220	9220	9220	0
108	20240228	164800	226324160	9220	9220	9220	9220	0
109	20240228	164700	226324160	9220	9220	9220	9220	0
110	20240228	164600	226324160	9220	9220	9220	9220	0
111	20240228	164500	226324160	9220	9220	9220	9220	0
112	20240228	164400	226324160	9220	9220	9220	9220	0
113	20240228	164300	226324160	9220	9220	9220	9220	0
114	20240228	164200	226324160	9220	9220	9220	9220	0
115	20240228	164100	226324160	9220	9220	9220	9220	0
116	20240228	164000	226324160	9220	9220	9220	9220	0
117	20240228	163900	226324160	9220	9220	9220	9220	0
118	20240228	163800	226324160	9220	9220	9220	9220	0
119	20240228	163700	226324160	9220	9220	9220	9220	0
120	20240228	163600	226324160	9220	9220	9220	9220	0
121	20240228	163500	226324160	9220	9220	9220	9220	0
122	20240228	163400	226324160	9220	9220	9220	9220	438
123	20240228	163300	226324160	9220	9220	9220	9220	0
124	20240228	163200	226324160	9220	9220	9220	9220	0
125	20240228	163100	226324160	9220	9220	9220	9220	0
126	20240228	163000	226324160	9220	9220	9220	9220	0
127	20240228	162900	226324160	9220	9220	9220	9220	0
128	20240228	162800	226324160	9220	9220	9220	9220	0
129	20240228	162700	226324160	9220	9220	9220	9220	0
130	20240228	162600	226324160	9220	9220	9220	9220	0
131	20240228	162500	226324160	9220	9220	9220	9220	0
132	20240228	162400	226324160	9220	9220	9220	9220	0
133	20240228	162300	226324160	9220	9220	9220	9220	0
134	20240228	162200	226324160	9220	9220	9220	9220	0
135	20240228	162100	226324160	9220	9220	9220	9220	0
136	20240228	162000	226324160	9220	9220	9220	9220	0
137	20240228	161900	226324160	9220	9220	9220	9220	0
138	20240228	161800	226324160	9220	9220	9220	9220	0
139	20240228	161700	226324160	9220	9220	9220	9220	0
140	20240228	161600	226324160	9220	9220	9220	9220	0
141	20240228	161500	226324160	9220	9220	9220	9220	0
142	20240228	161400	226324160	9220	9220	9220	9220	0
143	20240228	161300	226324160	9220	9220	9220	9220	0
144	20240228	161200	226324160	9220	9220	9220	9220	0
145	20240228	161100	226324160	9220	9220	9220	9220	0
146	20240228	161000	226324160	9220	9220	9220	9220	0
147	20240228	160900	226324160	9220	9220	9220	9220	0
148	20240228	160800	226324160	9220	9220	9220	9220	0
149	20240228	160700	226324160	9220	9220	9220	9220	0
150	20240228	160600	226324160	9220	9220	9220	9220	0
151	20240228	160500	226324160	9220	9220	9220	9220	0
152	20240228	160400	226324160	9220	9220	9220	9220	438
153	20240228	160300	226324160	9220	9220	9220	9220	0
154	20240228	160200	226324160	9220	9220	9220	9220	0
155	20240228	160100	226324160	9220	9220	9220	9220	0
156	20240228	160000	226324160	9220	9220	9220	9220	0
157	20240228	155900	226324160	9220	9220	9220	9220	0
158	20240228	155800	226324160	9220	9220	9220	9220	0
159	20240228	155700	226324160	9220	9220	9220	9220	0
160	20240228	155600	226324160	9220	9220	9220	9220	0
161	20240228	155500	226324160	9220	9220	9220	9220	0
162	20240228	155400	226324160	9220	9220	9220	9220	0
163	20240228	155300	226324160	9220	9220	9220	9220	0
164	20240228	155200	226324160	9220	9220	9220	9220	0
165	20240228	155100	226324160	9220	9220	9220	9220	0
166	20240228	155000	226324160	9220	9220	9220	9220	0
167	20240228	154900	226324160	9220	9220	9220	9220	0
168	20240228	154800	226324160	9220	9220	9220	9220	0
169	20240228	154700	226324160	9220	9220	9220	9220	0
170	20240228	154600	226324160	9220	9220	9220	9220	0
171	20240228	154500	226324160	9220	9220	9220	9220	0
172	20240228	154400	226324160	9220	9220	9220	9220	0
173	20240228	154300	226324160	9220	9220	9220	9220	0
174	20240228	154200	226324160	9220	9220	9220	9220	0
175	20240228	154100	226324160	9220	9220	9220	9220	0
176	20240228	154000	226324160	9220	9220	9220	9220	0
177	20240228	153900	226324160	9220	9220	9220	9220	0
178	20240228	153800	226324160	9220	9220	9220	9220	0
179	20240228	153700	226324160	9220	9220	9220	9220	0
180	20240228	153600	226324160	9220	9220	9220	9220	0
181	20240228	153500	226324160	9220	9220	9220	9220	0
182	20240228	153400	226324160	9220	9220	9220	9220	438
183	20240228	153300	226324160	9220	9220	9220	9220	0
184	20240228	153200	226324160	9220	9220	9220	9220	0
185	20240228	153100	226324160	9220	9220	9220	9220	0
186	20240228	153000	226324160	9220	9220	9220	9220	438
187	20240228	152900	222285800	9230	9230	9230	9230	0
188	20240228	152800	222285800	9230	9230	9230	9230	0
189	20240228	152700	222285800	9230	9230	9230	9230	0
190	20240228	152600	222285800	9230	9230	9230	9230	0
191	20240228	152500	222285800	9230	9230	9230	9230	0
192	20240228	152400	222285800	9230	9230	9230	9230	0
193	20240228	152300	222285800	9230	9230	9230	9230	0
194	20240228	152200	222285800	9230	9230	9230	9230	0
195	20240228	152100	222285800	9230	9230	9230	9230	0
196	20240228	152000	222285800	9230	9230	9230	9230	0
197	20240228	151900	222285800	9230	9220	9230	9220	4
198	20240228	151800	222248900	9230	9230	9230	9230	0
199	20240228	151700	222248900	9230	9230	9230	9230	13
200	20240228	151600	222128910	9230	9230	9230	9230	7
201	20240228	151500	222064300	9240	9240	9240	9240	0
202	20240228	151400	222064300	9240	9240	9240	9240	10
203	20240228	151300	221971900	9230	9230	9230	9230	0
204	20240228	151200	221971900	9230	9230	9230	9230	0
205	20240228	151100	221971900	9230	9230	9230	9230	6
206	20240228	151000	221916520	9230	9230	9230	9230	0
207	20240228	150900	221916520	9230	9230	9230	9230	1
208	20240228	150800	221907290	9230	9230	9230	9230	0
209	20240228	150700	221907290	9230	9240	9240	9230	30
210	20240228	150600	221630190	9240	9240	9240	9240	2
211	20240228	150500	221611710	9240	9240	9240	9240	0
212	20240228	150400	221611710	9240	9220	9240	9220	782
213	20240228	150300	214392900	9230	9230	9230	9230	0
214	20240228	150200	214392900	9230	9230	9230	9230	652
215	20240228	150100	208374940	9230	9230	9230	9230	0
216	20240228	150000	208374940	9230	9220	9230	9210	706
217	20240228	145900	201868830	9220	9220	9220	9220	0
218	20240228	145800	201868830	9220	9230	9230	9220	5
219	20240228	145700	201822690	9230	9230	9230	9230	20
220	20240228	145600	201638090	9220	9220	9220	9220	0
221	20240228	145500	201638090	9220	9220	9220	9220	0
222	20240228	145400	201638090	9220	9220	9220	9220	0
223	20240228	145300	201638090	9220	9220	9220	9220	0
224	20240228	145200	201638090	9220	9220	9220	9220	0
225	20240228	145100	201638090	9220	9220	9220	9220	0
226	20240228	145000	201638090	9220	9220	9220	9220	3
227	20240228	144900	201610430	9240	9240	9240	9240	0
228	20240228	144800	201610430	9240	9240	9240	9240	0
229	20240228	144700	201610430	9240	9240	9240	9240	297
230	20240228	144600	198866150	9240	9240	9240	9240	0
231	20240228	144500	198866150	9240	9240	9240	9240	0
232	20240228	144400	198866150	9240	9240	9240	9240	0
233	20240228	144300	198866150	9240	9240	9240	9240	0
234	20240228	144200	198866150	9240	9240	9240	9240	0
235	20240228	144100	198866150	9240	9240	9240	9240	23
236	20240228	144000	198653630	9240	9240	9240	9240	0
237	20240228	143900	198653630	9240	9220	9240	9220	4
238	20240228	143800	198616730	9240	9220	9240	9220	130
239	20240228	143700	197417770	9240	9240	9240	9240	0
240	20240228	143600	197417770	9240	9240	9240	9240	0
241	20240228	143500	197417770	9240	9240	9240	9240	0
242	20240228	143400	197417770	9240	9240	9240	9240	0
243	20240228	143300	197417770	9240	9240	9240	9240	0
244	20240228	143200	197417770	9240	9240	9240	9240	12
245	20240228	143100	197306890	9240	9240	9240	9240	20
246	20240228	143000	197122090	9210	9210	9210	9210	0
247	20240228	142900	197122090	9210	9210	9210	9210	27
248	20240228	142800	196873420	9210	9210	9210	9210	19
249	20240228	142700	196698430	9210	9210	9210	9210	0
250	20240228	142600	196698430	9210	9210	9210	9210	5
251	20240228	142500	196652380	9210	9210	9210	9210	4
252	20240228	142400	196615540	9230	9230	9230	9230	0
253	20240228	142300	196615540	9230	9230	9230	9230	0
254	20240228	142200	196615540	9230	9230	9230	9230	0
255	20240228	142100	196615540	9230	9230	9230	9230	0
256	20240228	142000	196615540	9230	9230	9230	9230	0
257	20240228	141900	196615540	9230	9210	9230	9200	346
258	20240228	141800	193430180	9200	9200	9200	9200	0
259	20240228	141700	193430180	9200	9220	9220	9200	400
260	20240228	141600	189744990	9220	9220	9220	9220	0
261	20240228	141500	189744990	9220	9220	9220	9220	0
262	20240228	141400	189744990	9220	9220	9220	9220	0
263	20240228	141300	189744990	9220	9220	9220	9220	0
264	20240228	141200	189744990	9220	9220	9220	9220	0
265	20240228	141100	189744990	9220	9230	9230	9220	113
266	20240228	141000	188703100	9230	9230	9230	9230	1
267	20240228	140900	188693870	9230	9220	9230	9220	649
268	20240228	140800	182706560	9220	9220	9220	9220	0
269	20240228	140700	182706560	9220	9220	9220	9220	0
270	20240228	140600	182706560	9220	9220	9220	9220	10
271	20240228	140500	182614360	9220	9220	9220	9220	73
272	20240228	140400	181941300	9220	9230	9230	9220	11
273	20240228	140300	181839780	9230	9230	9230	9230	8
274	20240228	140200	181765940	9230	9220	9230	9210	288
275	20240228	140100	179112540	9220	9220	9220	9220	0
276	20240228	140000	179112540	9220	9220	9220	9220	0
277	20240228	135900	179112540	9220	9230	9230	9220	8
278	20240228	135800	179038730	9230	9230	9230	9230	33
279	20240228	135700	178734140	9230	9230	9230	9230	1
280	20240228	135600	178724910	9230	9230	9230	9230	0
281	20240228	135500	178724910	9230	9230	9230	9230	0
282	20240228	135400	178724910	9230	9230	9230	9230	0
283	20240228	135300	178724910	9230	9230	9230	9230	21
284	20240228	135200	178531080	9230	9230	9230	9230	10
285	20240228	135100	178438780	9230	9230	9230	9230	0
286	20240228	135000	178438780	9230	9230	9230	9230	28
287	20240228	134900	178180340	9220	9220	9220	9220	0
288	20240228	134800	178180340	9220	9220	9220	9220	0
289	20240228	134700	178180340	9220	9220	9220	9220	0
290	20240228	134600	178180340	9220	9220	9220	9220	0
291	20240228	134500	178180340	9220	9220	9220	9220	3
292	20240228	134400	178152680	9230	9230	9230	9230	0
293	20240228	134300	178152680	9230	9230	9230	9230	10
294	20240228	134200	178060380	9230	9230	9230	9230	0
295	20240228	134100	178060380	9230	9230	9230	9230	16
296	20240228	134000	177912700	9230	9230	9230	9230	0
297	20240228	133900	177912700	9230	9230	9230	9230	0
298	20240228	133800	177912700	9230	9230	9230	9230	30
299	20240228	133700	177635800	9250	9250	9250	9250	3
300	20240228	133600	177608050	9250	9250	9250	9250	0
301	20240228	133500	177608050	9250	9250	9250	9250	1
302	20240228	133400	177598800	9250	9250	9250	9250	0
303	20240228	133300	177598800	9250	9250	9250	9250	0
304	20240228	133200	177598800	9250	9230	9250	9230	644
305	20240228	133100	171649440	9230	9210	9230	9210	2952
306	20240228	133000	144429840	9210	9210	9210	9210	296
307	20240228	132900	141703680	9210	9210	9210	9210	10
308	20240228	132800	141611580	9210	9210	9210	9210	0
309	20240228	132700	141611580	9210	9210	9210	9210	0
310	20240228	132600	141611580	9210	9210	9210	9210	0
311	20240228	132500	141611580	9210	9190	9210	9190	1202
312	20240228	132400	130550700	9190	9190	9190	9190	463
313	20240228	132300	126295730	9190	9190	9190	9190	0
314	20240228	132200	126295730	9190	9190	9190	9190	120
315	20240228	132100	125192930	9190	9190	9190	9190	0
316	20240228	132000	125192930	9190	9190	9190	9190	0
317	20240228	131900	125192930	9190	9190	9190	9190	0
318	20240228	131800	125192930	9190	9190	9190	9190	1
319	20240228	131700	125183740	9190	9190	9190	9190	0
320	20240228	131600	125183740	9190	9180	9190	9180	109
321	20240228	131500	124183060	9180	9180	9180	9180	0
322	20240228	131400	124183060	9180	9180	9180	9180	0
323	20240228	131300	124183060	9180	9180	9180	9180	0
324	20240228	131200	124183060	9180	9180	9180	9180	0
325	20240228	131100	124183060	9180	9180	9190	9180	17
326	20240228	131000	124026890	9190	9190	9190	9190	0
327	20240228	130900	124026890	9190	9190	9190	9190	0
328	20240228	130800	124026890	9190	9190	9190	9190	0
329	20240228	130700	124026890	9190	9190	9190	9190	0
330	20240228	130600	124026890	9190	9190	9190	9190	0
331	20240228	130500	124026890	9190	9190	9190	9190	0
332	20240228	130400	124026890	9190	9190	9190	9190	0
333	20240228	130300	124026890	9190	9190	9190	9190	0
334	20240228	130200	124026890	9190	9190	9190	9190	0
335	20240228	130100	124026890	9190	9190	9190	9190	0
336	20240228	130000	124026890	9190	9190	9190	9190	3
337	20240228	125900	123999320	9190	9190	9190	9190	0
338	20240228	125800	123999320	9190	9180	9190	9180	17
339	20240228	125700	123843110	9180	9180	9180	9180	0
340	20240228	125600	123843110	9180	9180	9180	9180	0
341	20240228	125500	123843110	9180	9180	9180	9180	0
342	20240228	125400	123843110	9180	9180	9180	9180	0
343	20240228	125300	123843110	9180	9170	9180	9170	309
344	20240228	125200	121009290	9170	9170	9170	9170	0
345	20240228	125100	121009290	9170	9170	9170	9170	0
346	20240228	125000	121009290	9170	9170	9170	9170	85
347	20240228	124900	120229840	9170	9170	9170	9170	5
348	20240228	124800	120183990	9170	9170	9170	9170	0
349	20240228	124700	120183990	9170	9170	9170	9170	0
350	20240228	124600	120183990	9170	9160	9170	9160	506
351	20240228	124500	115548270	9160	9160	9160	9160	0
352	20240228	124400	115548270	9160	9160	9160	9160	0
353	20240228	124300	115548270	9160	9160	9160	9160	0
354	20240228	124200	115548270	9160	9160	9160	9160	0
355	20240228	124100	115548270	9160	9160	9160	9160	1
356	20240228	124000	115539110	9160	9150	9160	9150	175
357	20240228	123900	113937560	9150	9150	9150	9150	0
358	20240228	123800	113937560	9150	9150	9150	9150	0
359	20240228	123700	113937560	9150	9150	9150	9150	0
360	20240228	123600	113937560	9150	9150	9150	9150	9
361	20240228	123500	113855210	9150	9150	9150	9150	0
362	20240228	123400	113855210	9150	9150	9150	9150	0
363	20240228	123300	113855210	9150	9150	9150	9150	0
364	20240228	123200	113855210	9150	9150	9150	9150	6
365	20240228	123100	113800310	9150	9150	9150	9150	2
366	20240228	123000	113782010	9150	9150	9150	9150	6
367	20240228	122900	113727110	9150	9150	9160	9150	69
368	20240228	122800	113095130	9150	9150	9150	9150	0
369	20240228	122700	113095130	9150	9150	9150	9150	0
370	20240228	122600	113095130	9150	9150	9150	9150	5
371	20240228	122500	113049380	9150	9150	9150	9150	0
372	20240228	122400	113049380	9150	9150	9150	9150	0
373	20240228	122300	113049380	9150	9150	9150	9150	6
374	20240228	122200	112994480	9150	9150	9150	9150	0
375	20240228	122100	112994480	9150	9150	9150	9150	0
376	20240228	122000	112994480	9150	9150	9150	9150	0
377	20240228	121900	112994480	9150	9150	9150	9150	5
378	20240228	121800	112948730	9150	9150	9150	9150	0
379	20240228	121700	112948730	9150	9150	9150	9150	0
380	20240228	121600	112948730	9150	9150	9150	9150	6
381	20240228	121500	112893830	9160	9160	9160	9160	0
382	20240228	121400	112893830	9160	9160	9160	9160	0
383	20240228	121300	112893830	9160	9160	9160	9160	1
384	20240228	121200	112884670	9160	9150	9160	9150	594
385	20240228	121100	107449300	9140	9140	9140	9140	0
386	20240228	121000	107449300	9140	9140	9140	9140	1
387	20240228	120900	107440160	9140	9140	9140	9140	0
388	20240228	120800	107440160	9140	9140	9140	9140	0
389	20240228	120700	107440160	9140	9140	9140	9140	4
390	20240228	120600	107403600	9140	9140	9140	9140	0
391	20240228	120500	107403600	9140	9140	9140	9140	0
392	20240228	120400	107403600	9140	9140	9140	9140	39
393	20240228	120300	107047140	9150	9150	9150	9150	0
394	20240228	120200	107047140	9150	9150	9150	9150	0
395	20240228	120100	107047140	9150	9150	9150	9150	1
396	20240228	120000	107037990	9150	9150	9150	9150	0
397	20240228	115900	107037990	9150	9150	9150	9150	58
398	20240228	115800	106507290	9150	9150	9150	9150	90
399	20240228	115700	105683790	9150	9150	9150	9150	1
400	20240228	115600	105674640	9140	9140	9140	9140	0
401	20240228	115500	105674640	9140	9140	9140	9140	2
402	20240228	115400	105656360	9140	9140	9140	9140	4
403	20240228	115300	105619800	9140	9140	9140	9140	6
404	20240228	115200	105564960	9140	9150	9150	9140	64
405	20240228	115100	104979400	9150	9150	9150	9150	0
406	20240228	115000	104979400	9150	9150	9150	9150	0
407	20240228	114900	104979400	9150	9150	9150	9150	1
408	20240228	114800	104970250	9130	9130	9130	9130	0
409	20240228	114700	104970250	9130	9130	9130	9130	5
410	20240228	114600	104924600	9130	9130	9130	9130	0
411	20240228	114500	104924600	9130	9130	9130	9130	0
412	20240228	114400	104924600	9130	9130	9130	9130	0
413	20240228	114300	104924600	9130	9130	9130	9130	30
414	20240228	114200	104650700	9130	9130	9130	9130	0
415	20240228	114100	104650700	9130	9130	9130	9130	0
416	20240228	114000	104650700	9130	9130	9130	9130	0
417	20240228	113900	104650700	9130	9130	9130	9130	0
418	20240228	113800	104650700	9130	9130	9130	9130	0
419	20240228	113700	104650700	9130	9130	9130	9130	0
420	20240228	113600	104650700	9130	9130	9130	9130	0
421	20240228	113500	104650700	9130	9130	9130	9130	100
422	20240228	113400	103737700	9140	9140	9140	9140	0
423	20240228	113300	103737700	9140	9140	9140	9140	0
424	20240228	113200	103737700	9140	9140	9140	9140	0
425	20240228	113100	103737700	9140	9140	9140	9140	0
426	20240228	113000	103737700	9140	9140	9140	9140	1
427	20240228	112900	103728560	9140	9140	9140	9140	0
428	20240228	112800	103728560	9140	9140	9140	9140	2
429	20240228	112700	103710280	9130	9130	9130	9130	1
430	20240228	112600	103701150	9130	9130	9130	9130	2
431	20240228	112500	103682890	9130	9140	9140	9130	40
432	20240228	112400	103317310	9140	9140	9140	9140	24
433	20240228	112300	103097950	9140	9140	9140	9140	8
434	20240228	112200	103024830	9150	9150	9150	9150	0
435	20240228	112100	103024830	9150	9150	9150	9150	0
436	20240228	112000	103024830	9150	9150	9150	9150	0
437	20240228	111900	103024830	9150	9150	9150	9150	0
438	20240228	111800	103024830	9150	9150	9150	9150	0
439	20240228	111700	103024830	9150	9150	9150	9150	0
440	20240228	111600	103024830	9150	9140	9150	9140	32
441	20240228	111500	102732070	9130	9130	9130	9130	0
442	20240228	111400	102732070	9130	9130	9130	9130	0
443	20240228	111300	102732070	9130	9130	9130	9130	0
444	20240228	111200	102732070	9130	9130	9130	9130	0
445	20240228	111100	102732070	9130	9130	9130	9130	3
446	20240228	111000	102704680	9130	9130	9130	9130	3
447	20240228	110900	102677290	9130	9140	9140	9130	103
448	20240228	110800	101735900	9140	9140	9140	9140	0
449	20240228	110700	101735900	9140	9140	9140	9140	0
450	20240228	110600	101735900	9140	9140	9140	9140	0
451	20240228	110500	101735900	9140	9140	9140	9140	0
452	20240228	110400	101735900	9140	9140	9140	9140	0
453	20240228	110300	101735900	9140	9140	9140	9140	0
454	20240228	110200	101735900	9140	9140	9140	9140	0
455	20240228	110100	101735900	9140	9140	9140	9140	0
456	20240228	110000	101735900	9140	9140	9140	9140	0
457	20240228	105900	101735900	9140	9140	9140	9140	0
458	20240228	105800	101735900	9140	9140	9140	9140	0
459	20240228	105700	101735900	9140	9140	9140	9140	0
460	20240228	105600	101735900	9140	9140	9150	9130	922
461	20240228	105500	93314860	9150	9140	9150	9140	97
462	20240228	105400	92427480	9140	9140	9140	9140	0
463	20240228	105300	92427480	9140	9140	9140	9140	0
464	20240228	105200	92427480	9140	9140	9140	9140	33
465	20240228	105100	92125860	9140	9140	9140	9140	0
466	20240228	105000	92125860	9140	9140	9140	9140	0
467	20240228	104900	92125860	9140	9130	9140	9130	61
468	20240228	104800	91568820	9150	9150	9150	9150	0
469	20240228	104700	91568820	9150	9150	9150	9150	11
470	20240228	104600	91468170	9150	9150	9150	9150	0
471	20240228	104500	91468170	9150	9150	9150	9150	0
472	20240228	104400	91468170	9150	9150	9150	9150	0
473	20240228	104300	91468170	9150	9150	9150	9150	1
474	20240228	104200	91459020	9150	9150	9150	9150	1
475	20240228	104100	91449870	9150	9150	9150	9150	0
476	20240228	104000	91449870	9150	9150	9150	9150	40
477	20240228	103900	91083870	9150	9150	9150	9150	35
478	20240228	103800	90763620	9140	9140	9140	9140	0
479	20240228	103700	90763620	9140	9140	9140	9140	1
480	20240228	103600	90754480	9140	9140	9140	9140	10
481	20240228	103500	90663080	9140	9150	9150	9140	110
482	20240228	103400	89656680	9140	9130	9150	9130	450
483	20240228	103300	85547240	9140	9140	9140	9140	5
484	20240228	103200	85501540	9140	9140	9140	9140	0
485	20240228	103100	85501540	9140	9140	9140	9140	0
486	20240228	103000	85501540	9140	9160	9160	9140	138
487	20240228	102900	84237980	9150	9140	9150	9140	33
488	20240228	102800	83936050	9140	9140	9140	9140	0
489	20240228	102700	83936050	9140	9140	9140	9140	0
490	20240228	102600	83936050	9140	9140	9140	9140	0
491	20240228	102500	83936050	9140	9140	9140	9140	0
492	20240228	102400	83936050	9140	9140	9140	9140	0
493	20240228	102300	83936050	9140	9140	9140	9140	0
494	20240228	102200	83936050	9140	9160	9160	9140	8
495	20240228	102100	83862790	9160	9160	9160	9160	14
496	20240228	102000	83734550	9130	9160	9160	9130	8
497	20240228	101900	83661300	9160	9160	9160	9160	5
498	20240228	101800	83615500	9130	9130	9130	9130	0
499	20240228	101700	83615500	9130	9120	9130	9120	1549
500	20240228	101600	69487950	9120	9120	9120	9120	7
501	20240228	101500	69424110	9130	9130	9140	9120	1231
502	20240228	101400	58193690	9150	9150	9150	9150	0
503	20240228	101300	58193690	9150	9150	9150	9150	0
504	20240228	101200	58193690	9150	9150	9150	9150	0
505	20240228	101100	58193690	9150	9150	9150	9150	0
506	20240228	101000	58193690	9150	9150	9150	9150	0
507	20240228	100900	58193690	9150	9150	9150	9150	0
508	20240228	100800	58193690	9150	9150	9150	9150	0
509	20240228	100700	58193690	9150	9150	9150	9150	0
510	20240228	100600	58193690	9150	9150	9150	9150	0
511	20240228	100500	58193690	9150	9150	9150	9150	0
512	20240228	100400	58193690	9150	9150	9150	9150	0
513	20240228	100300	58193690	9150	9150	9150	9150	0
514	20240228	100200	58193690	9150	9150	9150	9150	0
515	20240228	100100	58193690	9150	9150	9150	9150	0
516	20240228	100000	58193690	9150	9150	9150	9150	0
517	20240228	095900	58193690	9150	9150	9150	9150	10
518	20240228	095800	58102190	9150	9150	9150	9150	0
519	20240228	095700	58102190	9150	9130	9160	9130	481
520	20240228	095600	53701020	9110	9120	9120	9100	698
521	20240228	095500	47340630	9120	9140	9140	9120	11
522	20240228	095400	47240110	9150	9130	9150	9120	123
523	20240228	095300	46116870	9130	9130	9130	9130	1
524	20240228	095200	46107740	9140	9140	9140	9140	0
525	20240228	095100	46107740	9140	9140	9140	9140	28
526	20240228	095000	45851820	9140	9140	9140	9140	7
527	20240228	094900	45787840	9150	9150	9150	9150	0
528	20240228	094800	45787840	9150	9140	9150	9140	190
529	20240228	094700	44049660	9140	9140	9140	9140	55
530	20240228	094600	43546960	9150	9120	9150	9120	1504
531	20240228	094500	29830030	9120	9120	9120	9120	0
532	20240228	094400	29830030	9120	9120	9120	9120	66
533	20240228	094300	29228110	9120	9120	9120	9120	0
534	20240228	094200	29228110	9120	9120	9120	9120	0
535	20240228	094100	29228110	9120	9120	9120	9120	0
536	20240228	094000	29228110	9120	9120	9120	9120	0
537	20240228	093900	29228110	9120	9120	9120	9120	0
538	20240228	093800	29228110	9120	9100	9120	9100	3
539	20240228	093700	29200780	9110	9100	9110	9100	23
540	20240228	093600	28991470	9110	9110	9110	9110	10
541	20240228	093500	28900370	9120	9110	9120	9110	40
542	20240228	093400	28535660	9110	9110	9110	9110	8
543	20240228	093300	28462780	9110	9120	9120	9110	32
544	20240228	093200	28171060	9110	9120	9120	9110	2
545	20240228	093100	28152830	9110	9120	9120	9110	3
546	20240228	093000	28125480	9110	9110	9110	9110	0
547	20240228	092900	28125480	9110	9110	9110	9110	2
548	20240228	092800	28107260	9110	9110	9110	9110	2
549	20240228	092700	28089040	9110	9110	9110	9110	2
550	20240228	092600	28070820	9110	9110	9110	9110	7
551	20240228	092500	28007050	9110	9110	9110	9110	8
552	20240228	092400	27934170	9110	9110	9110	9110	2
553	20240228	092300	27915950	9120	9120	9120	9120	62
554	20240228	092200	27350510	9130	9130	9130	9130	0
555	20240228	092100	27350510	9130	9130	9130	9130	0
556	20240228	092000	27350510	9130	9130	9130	9130	0
557	20240228	091900	27350510	9130	9110	9130	9100	564
558	20240228	091800	22216210	9110	9110	9110	9110	4
559	20240228	091700	22179770	9110	9110	9110	9110	89
560	20240228	091600	21368980	9110	9110	9110	9110	35
561	20240228	091500	21050130	9110	9110	9110	9110	146
562	20240228	091400	19720070	9120	9130	9140	9120	809
563	20240228	091300	12335590	9140	9140	9140	9140	0
564	20240228	091200	12335590	9140	9140	9140	9140	6
565	20240228	091100	12280750	9130	9130	9130	9130	0
566	20240228	091000	12280750	9130	9130	9130	9130	0
567	20240228	090900	12280750	9130	9130	9130	9130	0
568	20240228	090800	12280750	9130	9130	9130	9130	0
569	20240228	090700	12280750	9130	9130	9130	9130	83
570	20240228	090600	11522960	9130	9130	9130	9130	0
571	20240228	090500	11522960	9130	9140	9140	9130	13
572	20240228	090400	11404190	9140	9140	9140	9140	0
573	20240228	090300	11404190	9140	9140	9140	9140	1
574	20240228	090200	11395050	9160	9160	9160	9160	246
575	20240228	090100	9141690	9160	9170	9170	9160	445
576	20240228	090000	5065350	9170	9120	9170	9120	553