KissMeData/037270/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191900	265585850	4135	4135	4135	4135	1311
3	20240228	191800	265585850	4135	4135	4135	4135	0
4	20240228	191700	265585850	4135	4135	4135	4135	0
5	20240228	191600	265585850	4135	4135	4135	4135	0
6	20240228	191500	265585850	4135	4135	4135	4135	0
7	20240228	191400	265585850	4135	4135	4135	4135	0
8	20240228	191300	265585850	4135	4135	4135	4135	0
9	20240228	191200	265585850	4135	4135	4135	4135	0
10	20240228	191100	265585850	4135	4135	4135	4135	0
11	20240228	191000	265585850	4135	4135	4135	4135	0
12	20240228	190900	265585850	4135	4135	4135	4135	0
13	20240228	190800	265585850	4135	4135	4135	4135	0
14	20240228	190700	265585850	4135	4135	4135	4135	0
15	20240228	190600	265585850	4135	4135	4135	4135	0
16	20240228	190500	265585850	4135	4135	4135	4135	0
17	20240228	190400	265585850	4135	4135	4135	4135	0
18	20240228	190300	265585850	4135	4135	4135	4135	0
19	20240228	190200	265585850	4135	4135	4135	4135	0
20	20240228	190100	265585850	4135	4135	4135	4135	0
21	20240228	190000	265585850	4135	4135	4135	4135	0
22	20240228	185900	265585850	4135	4135	4135	4135	0
23	20240228	185800	265585850	4135	4135	4135	4135	0
24	20240228	185700	265585850	4135	4135	4135	4135	0
25	20240228	185600	265585850	4135	4135	4135	4135	0
26	20240228	185500	265585850	4135	4135	4135	4135	0
27	20240228	185400	265585850	4135	4135	4135	4135	0
28	20240228	185300	265585850	4135	4135	4135	4135	0
29	20240228	185200	265585850	4135	4135	4135	4135	0
30	20240228	185100	265585850	4135	4135	4135	4135	0
31	20240228	185000	265585850	4135	4135	4135	4135	0
32	20240228	184900	265585850	4135	4135	4135	4135	1311
33	20240228	184800	265585850	4135	4135	4135	4135	0
34	20240228	184700	265585850	4135	4135	4135	4135	0
35	20240228	184600	265585850	4135	4135	4135	4135	0
36	20240228	184500	265585850	4135	4135	4135	4135	0
37	20240228	184400	265585850	4135	4135	4135	4135	0
38	20240228	184300	265585850	4135	4135	4135	4135	0
39	20240228	184200	265585850	4135	4135	4135	4135	0
40	20240228	184100	265585850	4135	4135	4135	4135	0
41	20240228	184000	265585850	4135	4135	4135	4135	0
42	20240228	183900	265585850	4135	4135	4135	4135	0
43	20240228	183800	265585850	4135	4135	4135	4135	0
44	20240228	183700	265585850	4135	4135	4135	4135	0
45	20240228	183600	265585850	4135	4135	4135	4135	0
46	20240228	183500	265585850	4135	4135	4135	4135	0
47	20240228	183400	265585850	4135	4135	4135	4135	0
48	20240228	183300	265585850	4135	4135	4135	4135	0
49	20240228	183200	265585850	4135	4135	4135	4135	0
50	20240228	183100	265585850	4135	4135	4135	4135	0
51	20240228	183000	265585850	4135	4135	4135	4135	0
52	20240228	182900	265585850	4135	4135	4135	4135	0
53	20240228	182800	265585850	4135	4135	4135	4135	0
54	20240228	182700	265585850	4135	4135	4135	4135	0
55	20240228	182600	265585850	4135	4135	4135	4135	0
56	20240228	182500	265585850	4135	4135	4135	4135	0
57	20240228	182400	265585850	4135	4135	4135	4135	0
58	20240228	182300	265585850	4135	4135	4135	4135	0
59	20240228	182200	265585850	4135	4135	4135	4135	0
60	20240228	182100	265585850	4135	4135	4135	4135	0
61	20240228	182000	265585850	4135	4135	4135	4135	0
62	20240228	181900	265585850	4135	4135	4135	4135	1311
63	20240228	181800	265585850	4135	4135	4135	4135	0
64	20240228	181700	265585850	4135	4135	4135	4135	0
65	20240228	181600	265585850	4135	4135	4135	4135	0
66	20240228	181500	265585850	4135	4135	4135	4135	0
67	20240228	181400	265585850	4135	4135	4135	4135	0
68	20240228	181300	265585850	4135	4135	4135	4135	0
69	20240228	181200	265585850	4135	4135	4135	4135	0
70	20240228	181100	265585850	4135	4135	4135	4135	0
71	20240228	181000	265585850	4135	4135	4135	4135	0
72	20240228	180900	265585850	4135	4135	4135	4135	0
73	20240228	180800	265585850	4135	4135	4135	4135	0
74	20240228	180700	265585850	4135	4135	4135	4135	0
75	20240228	180600	265585850	4135	4135	4135	4135	0
76	20240228	180500	265585850	4135	4135	4135	4135	0
77	20240228	180400	265585850	4135	4135	4135	4135	0
78	20240228	180300	265585850	4135	4135	4135	4135	0
79	20240228	180200	265585850	4135	4135	4135	4135	0
80	20240228	180100	265585850	4135	4135	4135	4135	0
81	20240228	180000	265585850	4135	4135	4135	4135	0
82	20240228	175900	265585850	4135	4135	4135	4135	0
83	20240228	175800	265585850	4135	4135	4135	4135	0
84	20240228	175700	265585850	4135	4135	4135	4135	0
85	20240228	175600	265585850	4135	4135	4135	4135	0
86	20240228	175500	265585850	4135	4135	4135	4135	0
87	20240228	175400	265585850	4135	4135	4135	4135	0
88	20240228	175300	265585850	4135	4135	4135	4135	0
89	20240228	175200	265585850	4135	4135	4135	4135	0
90	20240228	175100	265585850	4135	4135	4135	4135	0
91	20240228	175000	265585850	4135	4135	4135	4135	0
92	20240228	174900	265585850	4135	4135	4135	4135	1311
93	20240228	174800	265585850	4135	4135	4135	4135	0
94	20240228	174700	265585850	4135	4135	4135	4135	0
95	20240228	174600	265585850	4135	4135	4135	4135	0
96	20240228	174500	265585850	4135	4135	4135	4135	0
97	20240228	174400	265585850	4135	4135	4135	4135	0
98	20240228	174300	265585850	4135	4135	4135	4135	0
99	20240228	174200	265585850	4135	4135	4135	4135	0
100	20240228	174100	265585850	4135	4135	4135	4135	0
101	20240228	174000	265585850	4135	4135	4135	4135	0
102	20240228	173900	265585850	4135	4135	4135	4135	0
103	20240228	173800	265585850	4135	4135	4135	4135	0
104	20240228	173700	265585850	4135	4135	4135	4135	0
105	20240228	173600	265585850	4135	4135	4135	4135	0
106	20240228	173500	265585850	4135	4135	4135	4135	0
107	20240228	173400	265585850	4135	4135	4135	4135	0
108	20240228	173300	265585850	4135	4135	4135	4135	0
109	20240228	173200	265585850	4135	4135	4135	4135	0
110	20240228	173100	265585850	4135	4135	4135	4135	0
111	20240228	173000	265585850	4135	4135	4135	4135	0
112	20240228	172900	265585850	4135	4135	4135	4135	0
113	20240228	172800	265585850	4135	4135	4135	4135	0
114	20240228	172700	265585850	4135	4135	4135	4135	0
115	20240228	172600	265585850	4135	4135	4135	4135	0
116	20240228	172500	265585850	4135	4135	4135	4135	0
117	20240228	172400	265585850	4135	4135	4135	4135	0
118	20240228	172300	265585850	4135	4135	4135	4135	0
119	20240228	172200	265585850	4135	4135	4135	4135	0
120	20240228	172100	265585850	4135	4135	4135	4135	0
121	20240228	172000	265585850	4135	4135	4135	4135	0
122	20240228	171900	265585850	4135	4135	4135	4135	1311
123	20240228	171800	265585850	4135	4135	4135	4135	0
124	20240228	171700	265585850	4135	4135	4135	4135	0
125	20240228	171600	265585850	4135	4135	4135	4135	0
126	20240228	171500	265585850	4135	4135	4135	4135	0
127	20240228	171400	265585850	4135	4135	4135	4135	0
128	20240228	171300	265585850	4135	4135	4135	4135	0
129	20240228	171200	265585850	4135	4135	4135	4135	0
130	20240228	171100	265585850	4135	4135	4135	4135	0
131	20240228	171000	265585850	4135	4135	4135	4135	0
132	20240228	170900	265585850	4135	4135	4135	4135	0
133	20240228	170800	265585850	4135	4135	4135	4135	0
134	20240228	170700	265585850	4135	4135	4135	4135	0
135	20240228	170600	265585850	4135	4135	4135	4135	0
136	20240228	170500	265585850	4135	4135	4135	4135	0
137	20240228	170400	265585850	4135	4135	4135	4135	0
138	20240228	170300	265585850	4135	4135	4135	4135	0
139	20240228	170200	265585850	4135	4135	4135	4135	0
140	20240228	170100	265585850	4135	4135	4135	4135	0
141	20240228	170000	265585850	4135	4135	4135	4135	0
142	20240228	165900	265585850	4135	4135	4135	4135	0
143	20240228	165800	265585850	4135	4135	4135	4135	0
144	20240228	165700	265585850	4135	4135	4135	4135	0
145	20240228	165600	265585850	4135	4135	4135	4135	0
146	20240228	165500	265585850	4135	4135	4135	4135	0
147	20240228	165400	265585850	4135	4135	4135	4135	0
148	20240228	165300	265585850	4135	4135	4135	4135	0
149	20240228	165200	265585850	4135	4135	4135	4135	0
150	20240228	165100	265585850	4135	4135	4135	4135	0
151	20240228	165000	265585850	4135	4135	4135	4135	0
152	20240228	164900	265585850	4135	4135	4135	4135	1311
153	20240228	164800	265585850	4135	4135	4135	4135	0
154	20240228	164700	265585850	4135	4135	4135	4135	0
155	20240228	164600	265585850	4135	4135	4135	4135	0
156	20240228	164500	265585850	4135	4135	4135	4135	0
157	20240228	164400	265585850	4135	4135	4135	4135	0
158	20240228	164300	265585850	4135	4135	4135	4135	0
159	20240228	164200	265585850	4135	4135	4135	4135	0
160	20240228	164100	265585850	4135	4135	4135	4135	0
161	20240228	164000	265585850	4135	4135	4135	4135	0
162	20240228	163900	265585850	4135	4135	4135	4135	0
163	20240228	163800	265585850	4135	4135	4135	4135	0
164	20240228	163700	265585850	4135	4135	4135	4135	0
165	20240228	163600	265585850	4135	4135	4135	4135	0
166	20240228	163500	265585850	4135	4135	4135	4135	0
167	20240228	163400	265585850	4135	4135	4135	4135	0
168	20240228	163300	265585850	4135	4135	4135	4135	0
169	20240228	163200	265585850	4135	4135	4135	4135	0
170	20240228	163100	265585850	4135	4135	4135	4135	0
171	20240228	163000	265585850	4135	4135	4135	4135	0
172	20240228	162900	265585850	4135	4135	4135	4135	0
173	20240228	162800	265585850	4135	4135	4135	4135	0
174	20240228	162700	265585850	4135	4135	4135	4135	0
175	20240228	162600	265585850	4135	4135	4135	4135	0
176	20240228	162500	265585850	4135	4135	4135	4135	0
177	20240228	162400	265585850	4135	4135	4135	4135	0
178	20240228	162300	265585850	4135	4135	4135	4135	0
179	20240228	162200	265585850	4135	4135	4135	4135	0
180	20240228	162100	265585850	4135	4135	4135	4135	0
181	20240228	162000	265585850	4135	4135	4135	4135	0
182	20240228	161900	265585850	4135	4135	4135	4135	1311
183	20240228	161800	265585850	4135	4135	4135	4135	0
184	20240228	161700	265585850	4135	4135	4135	4135	0
185	20240228	161600	265585850	4135	4135	4135	4135	0
186	20240228	161500	265585850	4135	4135	4135	4135	0
187	20240228	161400	265585850	4135	4135	4135	4135	0
188	20240228	161300	265585850	4135	4135	4135	4135	0
189	20240228	161200	265585850	4135	4135	4135	4135	0
190	20240228	161100	265585850	4135	4135	4135	4135	0
191	20240228	161000	265585850	4135	4135	4135	4135	0
192	20240228	160900	265585850	4135	4135	4135	4135	0
193	20240228	160800	265585850	4135	4135	4135	4135	0
194	20240228	160700	265585850	4135	4135	4135	4135	0
195	20240228	160600	265585850	4135	4135	4135	4135	0
196	20240228	160500	265585850	4135	4135	4135	4135	0
197	20240228	160400	265585850	4135	4135	4135	4135	0
198	20240228	160300	265585850	4135	4135	4135	4135	0
199	20240228	160200	265585850	4135	4135	4135	4135	0
200	20240228	160100	265585850	4135	4135	4135	4135	0
201	20240228	160000	265585850	4135	4135	4135	4135	0
202	20240228	155900	265585850	4135	4135	4135	4135	0
203	20240228	155800	265585850	4135	4135	4135	4135	0
204	20240228	155700	265585850	4135	4135	4135	4135	0
205	20240228	155600	265585850	4135	4135	4135	4135	0
206	20240228	155500	265585850	4135	4135	4135	4135	0
207	20240228	155400	265585850	4135	4135	4135	4135	0
208	20240228	155300	265585850	4135	4135	4135	4135	0
209	20240228	155200	265585850	4135	4135	4135	4135	0
210	20240228	155100	265585850	4135	4135	4135	4135	0
211	20240228	155000	265585850	4135	4135	4135	4135	0
212	20240228	154900	265585850	4135	4135	4135	4135	1311
213	20240228	154800	265585850	4135	4135	4135	4135	0
214	20240228	154700	265585850	4135	4135	4135	4135	0
215	20240228	154600	265585850	4135	4135	4135	4135	0
216	20240228	154500	265585850	4135	4135	4135	4135	0
217	20240228	154400	265585850	4135	4135	4135	4135	0
218	20240228	154300	265585850	4135	4135	4135	4135	0
219	20240228	154200	265585850	4135	4135	4135	4135	0
220	20240228	154100	265585850	4135	4135	4135	4135	0
221	20240228	154000	265585850	4135	4135	4135	4135	0
222	20240228	153900	265585850	4135	4135	4135	4135	0
223	20240228	153800	265585850	4135	4135	4135	4135	0
224	20240228	153700	265585850	4135	4135	4135	4135	0
225	20240228	153600	265585850	4135	4135	4135	4135	0
226	20240228	153500	265585850	4135	4135	4135	4135	0
227	20240228	153400	265585850	4135	4135	4135	4135	0
228	20240228	153300	265585850	4135	4135	4135	4135	0
229	20240228	153200	265585850	4135	4135	4135	4135	0
230	20240228	153100	265585850	4135	4135	4135	4135	0
231	20240228	153000	265585850	4135	4135	4135	4135	1311
232	20240228	152900	260164865	4135	4135	4135	4135	0
233	20240228	152800	260164865	4135	4135	4135	4135	0
234	20240228	152700	260164865	4135	4135	4135	4135	0
235	20240228	152600	260164865	4135	4135	4135	4135	0
236	20240228	152500	260164865	4135	4135	4135	4135	0
237	20240228	152400	260164865	4135	4135	4135	4135	0
238	20240228	152300	260164865	4135	4135	4135	4135	0
239	20240228	152200	260164865	4135	4135	4135	4135	0
240	20240228	152100	260164865	4135	4135	4135	4135	0
241	20240228	152000	260164865	4135	4135	4135	4135	0
242	20240228	151900	260164865	4135	4135	4140	4135	109
243	20240228	151800	259713800	4135	4135	4135	4135	1
244	20240228	151700	259709665	4140	4140	4140	4140	634
245	20240228	151600	257084905	4140	4145	4145	4140	7
246	20240228	151500	257055900	4140	4140	4140	4140	331
247	20240228	151400	255685560	4145	4140	4145	4140	16
248	20240228	151300	255619315	4145	4145	4145	4145	0
249	20240228	151200	255619315	4145	4140	4145	4140	188
250	20240228	151100	254840990	4140	4140	4140	4140	4
251	20240228	151000	254824430	4140	4140	4140	4140	105
252	20240228	150900	254389730	4140	4140	4140	4140	12
253	20240228	150800	254340050	4140	4140	4140	4140	0
254	20240228	150700	254340050	4140	4140	4140	4140	21
255	20240228	150600	254253110	4140	4140	4140	4140	0
256	20240228	150500	254253110	4140	4135	4140	4135	81
257	20240228	150400	253917925	4140	4135	4140	4135	1636
258	20240228	150300	247153035	4135	4140	4140	4135	408
259	20240228	150200	245464915	4145	4145	4145	4145	0
260	20240228	150100	245464915	4145	4145	4145	4145	1
261	20240228	150000	245460770	4150	4150	4150	4150	250
262	20240228	145900	244423270	4150	4150	4150	4140	252
263	20240228	145800	243377480	4140	4140	4140	4140	5
264	20240228	145700	243356780	4140	4140	4140	4140	0
265	20240228	145600	243356780	4140	4150	4150	4140	510
266	20240228	145500	241245025	4150	4150	4150	4150	201
267	20240228	145400	240410875	4150	4150	4150	4150	186
268	20240228	145300	239638975	4150	4150	4150	4150	0
269	20240228	145200	239638975	4150	4145	4155	4140	419
270	20240228	145100	237904255	4140	4150	4150	4140	700
271	20240228	145000	235006235	4145	4145	4145	4145	0
272	20240228	144900	235006235	4145	4145	4145	4145	6
273	20240228	144800	234981365	4140	4145	4145	4140	700
274	20240228	144700	232081440	4150	4150	4150	4150	120
275	20240228	144600	231583440	4155	4155	4155	4155	0
276	20240228	144500	231583440	4155	4155	4155	4150	3
277	20240228	144400	231570980	4145	4150	4150	4145	5
278	20240228	144300	231550235	4155	4155	4155	4155	515
279	20240228	144200	229410410	4150	4150	4150	4150	248
280	20240228	144100	228381210	4145	4145	4145	4145	0
281	20240228	144000	228381210	4145	4150	4150	4145	756
282	20240228	143900	225243840	4145	4140	4145	4140	16
283	20240228	143800	225177525	4140	4140	4140	4140	41
284	20240228	143700	225007785	4145	4140	4145	4140	32
285	20240228	143600	224875155	4140	4140	4140	4140	4
286	20240228	143500	224858595	4145	4145	4145	4145	200
287	20240228	143400	224029595	4145	4145	4145	4145	1
288	20240228	143300	224025450	4140	4140	4140	4140	2
289	20240228	143200	224017170	4145	4145	4145	4140	4
290	20240228	143100	224000600	4140	4140	4140	4140	69
291	20240228	143000	223714940	4135	4135	4135	4135	0
292	20240228	142900	223714940	4135	4135	4135	4135	44
293	20240228	142800	223533000	4135	4135	4135	4135	119
294	20240228	142700	223040935	4135	4135	4135	4135	5
295	20240228	142600	223020260	4135	4130	4135	4130	131
296	20240228	142500	222479205	4130	4135	4135	4130	2342
297	20240228	142400	212804875	4140	4140	4140	4140	0
298	20240228	142300	212804875	4140	4140	4140	4140	1
299	20240228	142200	212800735	4130	4135	4135	4130	1060
300	20240228	142100	208421425	4140	4140	4140	4140	31
301	20240228	142000	208293085	4145	4145	4145	4145	2
302	20240228	141900	208284795	4130	4130	4130	4130	0
303	20240228	141800	208284795	4130	4130	4130	4130	0
304	20240228	141700	208284795	4130	4145	4145	4130	3600
305	20240228	141600	193397620	4140	4140	4140	4140	200
306	20240228	141500	192569620	4145	4145	4145	4145	1
307	20240228	141400	192565475	4140	4140	4140	4140	1
308	20240228	141300	192561335	4145	4145	4145	4145	1
309	20240228	141200	192557190	4140	4140	4140	4140	41
310	20240228	141100	192387450	4140	4140	4140	4140	0
311	20240228	141000	192387450	4140	4140	4140	4140	0
312	20240228	140900	192387450	4140	4140	4140	4140	8
313	20240228	140800	192354330	4140	4140	4140	4140	44
314	20240228	140700	192172170	4140	4140	4140	4140	0
315	20240228	140600	192172170	4140	4140	4140	4140	0
316	20240228	140500	192172170	4140	4140	4140	4140	0
317	20240228	140400	192172170	4140	4145	4145	4140	530
318	20240228	140300	189975470	4145	4145	4145	4145	0
319	20240228	140200	189975470	4145	4145	4145	4145	71
320	20240228	140100	189681175	4145	4145	4145	4145	0
321	20240228	140000	189681175	4145	4145	4145	4145	0
322	20240228	135900	189681175	4145	4145	4145	4145	1
323	20240228	135800	189677030	4145	4145	4145	4145	0
324	20240228	135700	189677030	4145	4145	4145	4145	0
325	20240228	135600	189677030	4145	4145	4145	4145	1089
326	20240228	135500	185163125	4145	4145	4145	4145	0
327	20240228	135400	185163125	4145	4145	4145	4145	0
328	20240228	135300	185163125	4145	4145	4145	4145	0
329	20240228	135200	185163125	4145	4145	4145	4145	0
330	20240228	135100	185163125	4145	4145	4145	4145	26
331	20240228	135000	185055355	4140	4140	4140	4140	355
332	20240228	134900	183585655	4145	4145	4145	4145	250
333	20240228	134800	182549405	4145	4145	4145	4145	0
334	20240228	134700	182549405	4145	4145	4145	4145	0
335	20240228	134600	182549405	4145	4145	4145	4145	0
336	20240228	134500	182549405	4145	4145	4145	4145	1
337	20240228	134400	182545260	4145	4145	4145	4145	1
338	20240228	134300	182541115	4140	4140	4140	4140	53
339	20240228	134200	182321695	4145	4145	4145	4145	0
340	20240228	134100	182321695	4145	4145	4145	4145	0
341	20240228	134000	182321695	4145	4145	4145	4145	0
342	20240228	133900	182321695	4145	4145	4145	4145	0
343	20240228	133800	182321695	4145	4145	4145	4145	0
344	20240228	133700	182321695	4145	4145	4145	4145	0
345	20240228	133600	182321695	4145	4140	4145	4140	3014
346	20240228	133500	169843730	4140	4140	4140	4140	1
347	20240228	133400	169839590	4140	4140	4140	4140	10
348	20240228	133300	169798190	4140	4140	4140	4140	0
349	20240228	133200	169798190	4140	4140	4140	4140	5
350	20240228	133100	169777490	4140	4140	4140	4140	15
351	20240228	133000	169715390	4140	4140	4140	4140	0
352	20240228	132900	169715390	4140	4140	4140	4140	4
353	20240228	132800	169698830	4140	4140	4140	4140	6
354	20240228	132700	169673990	4140	4140	4140	4140	0
355	20240228	132600	169673990	4140	4140	4140	4140	0
356	20240228	132500	169673990	4140	4140	4140	4140	50
357	20240228	132400	169466990	4140	4130	4140	4130	347
358	20240228	132300	168032640	4135	4135	4135	4135	266
359	20240228	132200	166932730	4140	4140	4140	4140	1
360	20240228	132100	166928590	4135	4140	4140	4135	280
361	20240228	132000	165770765	4140	4140	4140	4140	16
362	20240228	131900	165704525	4140	4140	4140	4140	39
363	20240228	131800	165543065	4140	4140	4140	4140	0
364	20240228	131700	165543065	4140	4140	4140	4140	13
365	20240228	131600	165489245	4140	4140	4140	4140	0
366	20240228	131500	165489245	4140	4140	4140	4140	1
367	20240228	131400	165485105	4140	4140	4140	4140	0
368	20240228	131300	165485105	4140	4135	4140	4135	91
369	20240228	131200	165108815	4140	4140	4140	4140	7
370	20240228	131100	165079835	4140	4140	4140	4140	184
371	20240228	131000	164318075	4140	4140	4140	4140	50
372	20240228	130900	164111075	4140	4140	4140	4140	0
373	20240228	130800	164111075	4140	4140	4140	4140	0
374	20240228	130700	164111075	4140	4140	4140	4140	0
375	20240228	130600	164111075	4140	4135	4140	4135	14
376	20240228	130500	164053180	4135	4135	4135	4135	1
377	20240228	130400	164049045	4135	4135	4135	4135	28
378	20240228	130300	163933265	4135	4135	4135	4135	0
379	20240228	130200	163933265	4135	4135	4135	4135	0
380	20240228	130100	163933265	4135	4135	4135	4135	116
381	20240228	130000	163453605	4140	4140	4140	4140	0
382	20240228	125900	163453605	4140	4140	4140	4140	0
383	20240228	125800	163453605	4140	4140	4140	4140	0
384	20240228	125700	163453605	4140	4140	4140	4140	7
385	20240228	125600	163424625	4140	4140	4140	4140	0
386	20240228	125500	163424625	4140	4140	4140	4140	1
387	20240228	125400	163420485	4140	4140	4140	4140	0
388	20240228	125300	163420485	4140	4140	4140	4140	234
389	20240228	125200	162451725	4140	4140	4140	4140	10
390	20240228	125100	162410325	4155	4155	4155	4155	0
391	20240228	125000	162410325	4155	4155	4155	4155	0
392	20240228	124900	162410325	4155	4155	4155	4155	0
393	20240228	124800	162410325	4155	4145	4155	4145	100
394	20240228	124700	161995380	4140	4140	4140	4140	0
395	20240228	124600	161995380	4140	4140	4140	4140	0
396	20240228	124500	161995380	4140	4140	4145	4140	189
397	20240228	124400	161212855	4140	4140	4140	4140	203
398	20240228	124300	160372435	4140	4140	4140	4140	100
399	20240228	124200	159958435	4140	4140	4140	4140	0
400	20240228	124100	159958435	4140	4140	4140	4140	139
401	20240228	124000	159382975	4145	4145	4145	4145	0
402	20240228	123900	159382975	4145	4145	4145	4145	6
403	20240228	123800	159358105	4140	4140	4140	4140	0
404	20240228	123700	159358105	4140	4140	4140	4140	115
405	20240228	123600	158882005	4145	4145	4145	4145	4
406	20240228	123500	158865425	4145	4145	4145	4145	300
407	20240228	123400	157621925	4145	4145	4145	4145	157
408	20240228	123300	156971160	4145	4150	4150	4145	268
409	20240228	123200	155860025	4150	4155	4155	4150	5
410	20240228	123100	155839255	4150	4150	4150	4150	0
411	20240228	123000	155839255	4150	4150	4150	4150	0
412	20240228	122900	155839255	4150	4155	4155	4150	101
413	20240228	122800	155420100	4155	4155	4155	4155	0
414	20240228	122700	155420100	4155	4155	4155	4155	0
415	20240228	122600	155420100	4155	4155	4155	4155	11
416	20240228	122500	155374395	4155	4155	4155	4155	0
417	20240228	122400	155374395	4155	4150	4155	4150	1141
418	20240228	122300	150639240	4155	4155	4155	4155	2
419	20240228	122200	150630930	4150	4150	4150	4150	0
420	20240228	122100	150630930	4150	4150	4150	4150	100
421	20240228	122000	150215930	4150	4150	4150	4150	67
422	20240228	121900	149937880	4155	4155	4155	4155	0
423	20240228	121800	149937880	4155	4155	4155	4155	0
424	20240228	121700	149937880	4155	4155	4155	4155	28
425	20240228	121600	149821540	4155	4155	4155	4155	1
426	20240228	121500	149817385	4155	4155	4155	4155	0
427	20240228	121400	149817385	4155	4155	4155	4155	51
428	20240228	121300	149605480	4155	4155	4155	4155	0
429	20240228	121200	149605480	4155	4155	4155	4150	115
430	20240228	121100	149128205	4155	4155	4155	4155	100
431	20240228	121000	148712705	4155	4155	4155	4155	0
432	20240228	120900	148712705	4155	4155	4155	4155	0
433	20240228	120800	148712705	4155	4155	4155	4155	0
434	20240228	120700	148712705	4155	4155	4155	4155	0
435	20240228	120600	148712705	4155	4155	4155	4155	0
436	20240228	120500	148712705	4155	4155	4155	4155	4
437	20240228	120400	148696085	4155	4155	4155	4155	11
438	20240228	120300	148650380	4155	4155	4155	4155	50
439	20240228	120200	148442630	4160	4160	4160	4160	0
440	20240228	120100	148442630	4160	4160	4160	4160	0
441	20240228	120000	148442630	4160	4160	4160	4160	0
442	20240228	115900	148442630	4160	4160	4160	4160	0
443	20240228	115800	148442630	4160	4165	4165	4160	438
444	20240228	115700	146619620	4160	4160	4160	4160	1
445	20240228	115600	146615460	4165	4165	4165	4165	9
446	20240228	115500	146577975	4160	4160	4160	4160	194
447	20240228	115400	145770935	4165	4165	4165	4165	0
448	20240228	115300	145770935	4165	4165	4165	4165	1050
449	20240228	115200	141397685	4165	4165	4165	4165	0
450	20240228	115100	141397685	4165	4165	4165	4165	9
451	20240228	115000	141360200	4165	4160	4165	4160	1749
452	20240228	114900	134084355	4165	4165	4165	4165	0
453	20240228	114800	134084355	4165	4165	4165	4165	0
454	20240228	114700	134084355	4165	4165	4165	4165	0
455	20240228	114600	134084355	4165	4165	4165	4165	0
456	20240228	114500	134084355	4165	4165	4165	4165	0
457	20240228	114400	134084355	4165	4165	4165	4165	0
458	20240228	114300	134084355	4165	4165	4165	4165	0
459	20240228	114200	134084355	4165	4165	4165	4165	0
460	20240228	114100	134084355	4165	4165	4165	4165	1
461	20240228	114000	134080190	4160	4160	4160	4155	1246
462	20240228	113900	128899165	4155	4155	4155	4155	354
463	20240228	113800	127428295	4155	4155	4155	4155	6
464	20240228	113700	127403365	4155	4155	4155	4155	0
465	20240228	113600	127403365	4155	4155	4155	4155	500
466	20240228	113500	125325865	4155	4155	4155	4155	0
467	20240228	113400	125325865	4155	4155	4155	4155	0
468	20240228	113300	125325865	4155	4155	4155	4155	411
469	20240228	113200	123618160	4155	4155	4155	4155	7
470	20240228	113100	123589075	4160	4160	4160	4160	2
471	20240228	113000	123580755	4160	4160	4160	4160	0
472	20240228	112900	123580755	4160	4155	4160	4155	180
473	20240228	112800	122832850	4160	4160	4160	4160	0
474	20240228	112700	122832850	4160	4160	4160	4160	100
475	20240228	112600	122416850	4155	4155	4155	4155	3
476	20240228	112500	122404385	4160	4160	4160	4160	0
477	20240228	112400	122404385	4160	4160	4160	4160	0
478	20240228	112300	122404385	4160	4160	4160	4160	1668
479	20240228	112200	115465505	4165	4165	4165	4165	1
480	20240228	112100	115461340	4160	4160	4160	4160	500
481	20240228	112000	113381340	4165	4165	4165	4165	250
482	20240228	111900	112340090	4165	4165	4165	4165	0
483	20240228	111800	112340090	4165	4165	4165	4165	0
484	20240228	111700	112340090	4165	4165	4165	4165	0
485	20240228	111600	112340090	4165	4165	4165	4165	11
486	20240228	111500	112294275	4160	4160	4160	4160	0
487	20240228	111400	112294275	4160	4160	4160	4160	0
488	20240228	111300	112294275	4160	4160	4160	4160	92
489	20240228	111200	111911555	4160	4160	4160	4160	56
490	20240228	111100	111678595	4160	4160	4160	4160	3
491	20240228	111000	111666115	4165	4165	4165	4165	1
492	20240228	110900	111661950	4160	4160	4160	4160	200
493	20240228	110800	110829950	4165	4165	4165	4165	0
494	20240228	110700	110829950	4165	4165	4165	4165	22
495	20240228	110600	110738320	4165	4165	4165	4165	3
496	20240228	110500	110725825	4160	4160	4160	4160	500
497	20240228	110400	108645825	4150	4150	4150	4150	40
498	20240228	110300	108479825	4150	4160	4160	4150	25
499	20240228	110200	108375925	4150	4160	4160	4150	51
500	20240228	110100	108164265	4150	4155	4155	4150	40
501	20240228	110000	107998105	4160	4160	4160	4160	0
502	20240228	105900	107998105	4160	4160	4160	4160	1
503	20240228	105800	107993945	4150	4160	4160	4150	55
504	20240228	105700	107765195	4160	4160	4160	4160	0
505	20240228	105600	107765195	4160	4160	4160	4160	0
506	20240228	105500	107765195	4160	4160	4160	4160	1
507	20240228	105400	107761035	4155	4155	4155	4155	131
508	20240228	105300	107216730	4150	4150	4150	4150	10
509	20240228	105200	107175230	4160	4160	4160	4160	0
510	20240228	105100	107175230	4160	4160	4160	4160	502
511	20240228	105000	105086910	4160	4160	4160	4160	13
512	20240228	104900	105032830	4160	4160	4160	4160	519
513	20240228	104800	102873790	4160	4160	4160	4160	667
514	20240228	104700	100099070	4165	4165	4165	4160	12
515	20240228	104600	100049105	4165	4165	4165	4165	33
516	20240228	104500	99911660	4165	4165	4165	4165	200
517	20240228	104400	99078660	4160	4160	4160	4160	41
518	20240228	104300	98908100	4150	4160	4160	4150	2146
519	20240228	104200	90001500	4165	4165	4165	4165	0
520	20240228	104100	90001500	4165	4165	4165	4165	1
521	20240228	104000	89997335	4160	4160	4160	4160	1
522	20240228	103900	89993175	4160	4160	4160	4160	151
523	20240228	103800	89365015	4160	4160	4160	4160	30
524	20240228	103700	89240215	4165	4165	4165	4165	3
525	20240228	103600	89227720	4165	4165	4165	4165	14
526	20240228	103500	89169410	4165	4165	4165	4165	1
527	20240228	103400	89165245	4160	4160	4160	4160	1
528	20240228	103300	89161085	4160	4150	4160	4150	1424
529	20240228	103200	83245015	4150	4150	4150	4145	794
530	20240228	103100	79949920	4145	4145	4145	4145	0
531	20240228	103000	79949920	4145	4140	4145	4140	332
532	20240228	102900	78573815	4145	4135	4145	4135	54
533	20240228	102800	78350250	4135	4135	4135	4135	13
534	20240228	102700	78296495	4135	4135	4135	4135	164
535	20240228	102600	77618355	4135	4135	4135	4135	207
536	20240228	102500	76762410	4135	4140	4140	4135	941
537	20240228	102400	72869525	4145	4145	4145	4145	1
538	20240228	102300	72865380	4145	4140	4145	4140	412
539	20240228	102200	71159650	4145	4145	4145	4145	0
540	20240228	102100	71159650	4145	4145	4145	4140	70
541	20240228	102000	70869565	4145	4145	4145	4145	50
542	20240228	101900	70662315	4145	4145	4145	4140	774
543	20240228	101800	67454405	4140	4140	4140	4140	2
544	20240228	101700	67446125	4145	4145	4145	4145	109
545	20240228	101600	66994320	4145	4145	4145	4145	0
546	20240228	101500	66994320	4145	4145	4145	4145	0
547	20240228	101400	66994320	4145	4145	4145	4140	844
548	20240228	101300	63496415	4135	4135	4135	4135	0
549	20240228	101200	63496415	4135	4135	4135	4135	0
550	20240228	101100	63496415	4135	4135	4135	4135	0
551	20240228	101000	63496415	4135	4140	4140	4135	120
552	20240228	100900	62999715	4145	4145	4145	4145	0
553	20240228	100800	62999715	4145	4140	4145	4135	298
554	20240228	100700	61767450	4145	4145	4145	4145	0
555	20240228	100600	61767450	4145	4140	4145	4140	374
556	20240228	100500	60219075	4140	4140	4140	4140	100
557	20240228	100400	59805075	4140	4140	4140	4140	122
558	20240228	100300	59299995	4140	4140	4140	4140	3
559	20240228	100200	59287575	4140	4140	4140	4140	50
560	20240228	100100	59080575	4140	4140	4140	4135	74
561	20240228	100000	58774480	4140	4140	4140	4140	1
562	20240228	095900	58770340	4140	4140	4140	4140	0
563	20240228	095800	58770340	4140	4140	4140	4130	89
564	20240228	095700	58402180	4135	4140	4140	4135	145
565	20240228	095600	57802580	4140	4135	4145	4135	52
566	20240228	095500	57587395	4135	4140	4140	4135	155
567	20240228	095400	56946095	4140	4140	4140	4140	0
568	20240228	095300	56946095	4140	4140	4140	4140	36
569	20240228	095200	56797055	4140	4140	4140	4140	0
570	20240228	095100	56797055	4140	4140	4140	4140	5
571	20240228	095000	56776355	4135	4135	4135	4135	200
572	20240228	094900	55949355	4140	4140	4140	4140	0
573	20240228	094800	55949355	4140	4140	4140	4140	213
574	20240228	094700	55067535	4140	4140	4140	4140	1
575	20240228	094600	55063395	4130	4140	4140	4130	2107
576	20240228	094500	46357235	4140	4140	4140	4140	1
577	20240228	094400	46353095	4135	4135	4135	4135	1
578	20240228	094300	46348960	4140	4140	4140	4140	534
579	20240228	094200	44138200	4140	4140	4140	4140	2
580	20240228	094100	44129920	4140	4140	4140	4140	6
581	20240228	094000	44105080	4135	4135	4135	4135	0
582	20240228	093900	44105080	4135	4135	4135	4135	95
583	20240228	093800	43712255	4140	4140	4140	4140	5
584	20240228	093700	43691555	4140	4140	4140	4140	105
585	20240228	093600	43256855	4140	4140	4140	4140	106
586	20240228	093500	42818015	4140	4140	4140	4140	650
587	20240228	093400	40127015	4145	4145	4145	4145	0
588	20240228	093300	40127015	4145	4145	4145	4145	0
589	20240228	093200	40127015	4145	4140	4145	4140	45
590	20240228	093100	39940680	4145	4150	4150	4145	282
591	20240228	093000	38771780	4150	4150	4150	4150	0
592	20240228	092900	38771780	4150	4150	4150	4150	107
593	20240228	092800	38327730	4145	4145	4145	4145	4
594	20240228	092700	38311150	4145	4145	4145	4145	1
595	20240228	092600	38307005	4150	4150	4150	4150	698
596	20240228	092500	35410305	4150	4145	4150	4145	67
597	20240228	092400	35132340	4150	4150	4150	4150	1
598	20240228	092300	35128190	4150	4150	4150	4150	0
599	20240228	092200	35128190	4150	4150	4150	4150	77
600	20240228	092100	34808640	4150	4145	4150	4145	160
601	20240228	092000	34144940	4150	4150	4150	4150	0
602	20240228	091900	34144940	4150	4150	4150	4150	2059
603	20240228	091800	25600090	4145	4160	4160	4145	709
604	20240228	091700	22658700	4165	4165	4165	4165	0
605	20240228	091600	22658700	4165	4165	4165	4165	1363
606	20240228	091500	16981805	4165	4165	4165	4165	13
607	20240228	091400	16927660	4170	4170	4170	4170	201
608	20240228	091300	16089490	4170	4165	4170	4165	351
609	20240228	091200	14627570	4165	4165	4165	4165	651
610	20240228	091100	11916155	4165	4165	4165	4165	1
611	20240228	091000	11911990	4155	4165	4165	4155	298
612	20240228	090900	10672285	4165	4165	4165	4165	0
613	20240228	090800	10672285	4165	4165	4165	4165	2
614	20240228	090700	10663955	4170	4170	4170	4170	0
615	20240228	090600	10663955	4170	4170	4170	4170	101
616	20240228	090500	10242785	4170	4160	4170	4160	1264
617	20240228	090400	4979445	4150	4160	4160	4150	6
618	20240228	090300	4954495	4165	4150	4165	4150	10
619	20240228	090200	4912905	4150	4165	4165	4150	732
620	20240228	090100	1875080	4160	4150	4160	4150	15
621	20240228	090000	1812785	4150	4130	4150	4130	369