KissMeData/082270/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195200	934174020	12300	12300	12300	12300	4735
3	20240228	195100	934174020	12300	12300	12300	12300	0
4	20240228	195000	934174020	12300	12300	12300	12300	0
5	20240228	194900	934174020	12300	12300	12300	12300	0
6	20240228	194800	934174020	12300	12300	12300	12300	0
7	20240228	194700	934174020	12300	12300	12300	12300	0
8	20240228	194600	934174020	12300	12300	12300	12300	0
9	20240228	194500	934174020	12300	12300	12300	12300	0
10	20240228	194400	934174020	12300	12300	12300	12300	0
11	20240228	194300	934174020	12300	12300	12300	12300	0
12	20240228	194200	934174020	12300	12300	12300	12300	0
13	20240228	194100	934174020	12300	12300	12300	12300	0
14	20240228	194000	934174020	12300	12300	12300	12300	0
15	20240228	193900	934174020	12300	12300	12300	12300	0
16	20240228	193800	934174020	12300	12300	12300	12300	0
17	20240228	193700	934174020	12300	12300	12300	12300	0
18	20240228	193600	934174020	12300	12300	12300	12300	0
19	20240228	193500	934174020	12300	12300	12300	12300	0
20	20240228	193400	934174020	12300	12300	12300	12300	0
21	20240228	193300	934174020	12300	12300	12300	12300	0
22	20240228	193200	934174020	12300	12300	12300	12300	0
23	20240228	193100	934174020	12300	12300	12300	12300	0
24	20240228	193000	934174020	12300	12300	12300	12300	0
25	20240228	192900	934174020	12300	12300	12300	12300	0
26	20240228	192800	934174020	12300	12300	12300	12300	0
27	20240228	192700	934174020	12300	12300	12300	12300	0
28	20240228	192600	934174020	12300	12300	12300	12300	0
29	20240228	192500	934174020	12300	12300	12300	12300	0
30	20240228	192400	934174020	12300	12300	12300	12300	0
31	20240228	192300	934174020	12300	12300	12300	12300	0
32	20240228	192200	934174020	12300	12300	12300	12300	4735
33	20240228	192100	934174020	12300	12300	12300	12300	0
34	20240228	192000	934174020	12300	12300	12300	12300	0
35	20240228	191900	934174020	12300	12300	12300	12300	0
36	20240228	191800	934174020	12300	12300	12300	12300	0
37	20240228	191700	934174020	12300	12300	12300	12300	0
38	20240228	191600	934174020	12300	12300	12300	12300	0
39	20240228	191500	934174020	12300	12300	12300	12300	0
40	20240228	191400	934174020	12300	12300	12300	12300	0
41	20240228	191300	934174020	12300	12300	12300	12300	0
42	20240228	191200	934174020	12300	12300	12300	12300	0
43	20240228	191100	934174020	12300	12300	12300	12300	0
44	20240228	191000	934174020	12300	12300	12300	12300	0
45	20240228	190900	934174020	12300	12300	12300	12300	0
46	20240228	190800	934174020	12300	12300	12300	12300	0
47	20240228	190700	934174020	12300	12300	12300	12300	0
48	20240228	190600	934174020	12300	12300	12300	12300	0
49	20240228	190500	934174020	12300	12300	12300	12300	0
50	20240228	190400	934174020	12300	12300	12300	12300	0
51	20240228	190300	934174020	12300	12300	12300	12300	0
52	20240228	190200	934174020	12300	12300	12300	12300	0
53	20240228	190100	934174020	12300	12300	12300	12300	0
54	20240228	190000	934174020	12300	12300	12300	12300	0
55	20240228	185900	934174020	12300	12300	12300	12300	0
56	20240228	185800	934174020	12300	12300	12300	12300	0
57	20240228	185700	934174020	12300	12300	12300	12300	0
58	20240228	185600	934174020	12300	12300	12300	12300	0
59	20240228	185500	934174020	12300	12300	12300	12300	0
60	20240228	185400	934174020	12300	12300	12300	12300	0
61	20240228	185300	934174020	12300	12300	12300	12300	0
62	20240228	185200	934174020	12300	12300	12300	12300	4735
63	20240228	185100	934174020	12300	12300	12300	12300	0
64	20240228	185000	934174020	12300	12300	12300	12300	0
65	20240228	184900	934174020	12300	12300	12300	12300	0
66	20240228	184800	934174020	12300	12300	12300	12300	0
67	20240228	184700	934174020	12300	12300	12300	12300	0
68	20240228	184600	934174020	12300	12300	12300	12300	0
69	20240228	184500	934174020	12300	12300	12300	12300	0
70	20240228	184400	934174020	12300	12300	12300	12300	0
71	20240228	184300	934174020	12300	12300	12300	12300	0
72	20240228	184200	934174020	12300	12300	12300	12300	0
73	20240228	184100	934174020	12300	12300	12300	12300	0
74	20240228	184000	934174020	12300	12300	12300	12300	0
75	20240228	183900	934174020	12300	12300	12300	12300	0
76	20240228	183800	934174020	12300	12300	12300	12300	0
77	20240228	183700	934174020	12300	12300	12300	12300	0
78	20240228	183600	934174020	12300	12300	12300	12300	0
79	20240228	183500	934174020	12300	12300	12300	12300	0
80	20240228	183400	934174020	12300	12300	12300	12300	0
81	20240228	183300	934174020	12300	12300	12300	12300	0
82	20240228	183200	934174020	12300	12300	12300	12300	0
83	20240228	183100	934174020	12300	12300	12300	12300	0
84	20240228	183000	934174020	12300	12300	12300	12300	0
85	20240228	182900	934174020	12300	12300	12300	12300	0
86	20240228	182800	934174020	12300	12300	12300	12300	0
87	20240228	182700	934174020	12300	12300	12300	12300	0
88	20240228	182600	934174020	12300	12300	12300	12300	0
89	20240228	182500	934174020	12300	12300	12300	12300	0
90	20240228	182400	934174020	12300	12300	12300	12300	0
91	20240228	182300	934174020	12300	12300	12300	12300	0
92	20240228	182200	934174020	12300	12300	12300	12300	4735
93	20240228	182100	934174020	12300	12300	12300	12300	0
94	20240228	182000	934174020	12300	12300	12300	12300	0
95	20240228	181900	934174020	12300	12300	12300	12300	0
96	20240228	181800	934174020	12300	12300	12300	12300	0
97	20240228	181700	934174020	12300	12300	12300	12300	0
98	20240228	181600	934174020	12300	12300	12300	12300	0
99	20240228	181500	934174020	12300	12300	12300	12300	0
100	20240228	181400	934174020	12300	12300	12300	12300	0
101	20240228	181300	934174020	12300	12300	12300	12300	0
102	20240228	181200	934174020	12300	12300	12300	12300	0
103	20240228	181100	934174020	12300	12300	12300	12300	0
104	20240228	181000	934174020	12300	12300	12300	12300	0
105	20240228	180900	934174020	12300	12300	12300	12300	0
106	20240228	180800	934174020	12300	12300	12300	12300	0
107	20240228	180700	934174020	12300	12300	12300	12300	0
108	20240228	180600	934174020	12300	12300	12300	12300	0
109	20240228	180500	934174020	12300	12300	12300	12300	0
110	20240228	180400	934174020	12300	12300	12300	12300	0
111	20240228	180300	934174020	12300	12300	12300	12300	0
112	20240228	180200	934174020	12300	12300	12300	12300	0
113	20240228	180100	934174020	12300	12300	12300	12300	0
114	20240228	180000	934174020	12300	12300	12300	12300	0
115	20240228	175900	934174020	12300	12300	12300	12300	0
116	20240228	175800	934174020	12300	12300	12300	12300	0
117	20240228	175700	934174020	12300	12300	12300	12300	0
118	20240228	175600	934174020	12300	12300	12300	12300	0
119	20240228	175500	934174020	12300	12300	12300	12300	0
120	20240228	175400	934174020	12300	12300	12300	12300	0
121	20240228	175300	934174020	12300	12300	12300	12300	0
122	20240228	175200	934174020	12300	12300	12300	12300	4735
123	20240228	175100	934174020	12300	12300	12300	12300	0
124	20240228	175000	934174020	12300	12300	12300	12300	0
125	20240228	174900	934174020	12300	12300	12300	12300	0
126	20240228	174800	934174020	12300	12300	12300	12300	0
127	20240228	174700	934174020	12300	12300	12300	12300	0
128	20240228	174600	934174020	12300	12300	12300	12300	0
129	20240228	174500	934174020	12300	12300	12300	12300	0
130	20240228	174400	934174020	12300	12300	12300	12300	0
131	20240228	174300	934174020	12300	12300	12300	12300	0
132	20240228	174200	934174020	12300	12300	12300	12300	0
133	20240228	174100	934174020	12300	12300	12300	12300	0
134	20240228	174000	934174020	12300	12300	12300	12300	0
135	20240228	173900	934174020	12300	12300	12300	12300	0
136	20240228	173800	934174020	12300	12300	12300	12300	0
137	20240228	173700	934174020	12300	12300	12300	12300	0
138	20240228	173600	934174020	12300	12300	12300	12300	0
139	20240228	173500	934174020	12300	12300	12300	12300	0
140	20240228	173400	934174020	12300	12300	12300	12300	0
141	20240228	173300	934174020	12300	12300	12300	12300	0
142	20240228	173200	934174020	12300	12300	12300	12300	0
143	20240228	173100	934174020	12300	12300	12300	12300	0
144	20240228	173000	934174020	12300	12300	12300	12300	0
145	20240228	172900	934174020	12300	12300	12300	12300	0
146	20240228	172800	934174020	12300	12300	12300	12300	0
147	20240228	172700	934174020	12300	12300	12300	12300	0
148	20240228	172600	934174020	12300	12300	12300	12300	0
149	20240228	172500	934174020	12300	12300	12300	12300	0
150	20240228	172400	934174020	12300	12300	12300	12300	0
151	20240228	172300	934174020	12300	12300	12300	12300	0
152	20240228	172200	934174020	12300	12300	12300	12300	4735
153	20240228	172100	934174020	12300	12300	12300	12300	0
154	20240228	172000	934174020	12300	12300	12300	12300	0
155	20240228	171900	934174020	12300	12300	12300	12300	0
156	20240228	171800	934174020	12300	12300	12300	12300	0
157	20240228	171700	934174020	12300	12300	12300	12300	0
158	20240228	171600	934174020	12300	12300	12300	12300	0
159	20240228	171500	934174020	12300	12300	12300	12300	0
160	20240228	171400	934174020	12300	12300	12300	12300	0
161	20240228	171300	934174020	12300	12300	12300	12300	0
162	20240228	171200	934174020	12300	12300	12300	12300	0
163	20240228	171100	934174020	12300	12300	12300	12300	0
164	20240228	171000	934174020	12300	12300	12300	12300	0
165	20240228	170900	934174020	12300	12300	12300	12300	0
166	20240228	170800	934174020	12300	12300	12300	12300	0
167	20240228	170700	934174020	12300	12300	12300	12300	0
168	20240228	170600	934174020	12300	12300	12300	12300	0
169	20240228	170500	934174020	12300	12300	12300	12300	0
170	20240228	170400	934174020	12300	12300	12300	12300	0
171	20240228	170300	934174020	12300	12300	12300	12300	0
172	20240228	170200	934174020	12300	12300	12300	12300	0
173	20240228	170100	934174020	12300	12300	12300	12300	0
174	20240228	170000	934174020	12300	12300	12300	12300	0
175	20240228	165900	934174020	12300	12300	12300	12300	0
176	20240228	165800	934174020	12300	12300	12300	12300	0
177	20240228	165700	934174020	12300	12300	12300	12300	0
178	20240228	165600	934174020	12300	12300	12300	12300	0
179	20240228	165500	934174020	12300	12300	12300	12300	0
180	20240228	165400	934174020	12300	12300	12300	12300	0
181	20240228	165300	934174020	12300	12300	12300	12300	0
182	20240228	165200	934174020	12300	12300	12300	12300	4735
183	20240228	165100	934174020	12300	12300	12300	12300	0
184	20240228	165000	934174020	12300	12300	12300	12300	0
185	20240228	164900	934174020	12300	12300	12300	12300	0
186	20240228	164800	934174020	12300	12300	12300	12300	0
187	20240228	164700	934174020	12300	12300	12300	12300	0
188	20240228	164600	934174020	12300	12300	12300	12300	0
189	20240228	164500	934174020	12300	12300	12300	12300	0
190	20240228	164400	934174020	12300	12300	12300	12300	0
191	20240228	164300	934174020	12300	12300	12300	12300	0
192	20240228	164200	934174020	12300	12300	12300	12300	0
193	20240228	164100	934174020	12300	12300	12300	12300	0
194	20240228	164000	934174020	12300	12300	12300	12300	0
195	20240228	163900	934174020	12300	12300	12300	12300	0
196	20240228	163800	934174020	12300	12300	12300	12300	0
197	20240228	163700	934174020	12300	12300	12300	12300	0
198	20240228	163600	934174020	12300	12300	12300	12300	0
199	20240228	163500	934174020	12300	12300	12300	12300	0
200	20240228	163400	934174020	12300	12300	12300	12300	0
201	20240228	163300	934174020	12300	12300	12300	12300	0
202	20240228	163200	934174020	12300	12300	12300	12300	0
203	20240228	163100	934174020	12300	12300	12300	12300	0
204	20240228	163000	934174020	12300	12300	12300	12300	0
205	20240228	162900	934174020	12300	12300	12300	12300	0
206	20240228	162800	934174020	12300	12300	12300	12300	0
207	20240228	162700	934174020	12300	12300	12300	12300	0
208	20240228	162600	934174020	12300	12300	12300	12300	0
209	20240228	162500	934174020	12300	12300	12300	12300	0
210	20240228	162400	934174020	12300	12300	12300	12300	0
211	20240228	162300	934174020	12300	12300	12300	12300	0
212	20240228	162200	934174020	12300	12300	12300	12300	4735
213	20240228	162100	934174020	12300	12300	12300	12300	0
214	20240228	162000	934174020	12300	12300	12300	12300	0
215	20240228	161900	934174020	12300	12300	12300	12300	0
216	20240228	161800	934174020	12300	12300	12300	12300	0
217	20240228	161700	934174020	12300	12300	12300	12300	0
218	20240228	161600	934174020	12300	12300	12300	12300	0
219	20240228	161500	934174020	12300	12300	12300	12300	0
220	20240228	161400	934174020	12300	12300	12300	12300	0
221	20240228	161300	934174020	12300	12300	12300	12300	0
222	20240228	161200	934174020	12300	12300	12300	12300	0
223	20240228	161100	934174020	12300	12300	12300	12300	0
224	20240228	161000	934174020	12300	12300	12300	12300	0
225	20240228	160900	934174020	12300	12300	12300	12300	0
226	20240228	160800	934174020	12300	12300	12300	12300	0
227	20240228	160700	934174020	12300	12300	12300	12300	0
228	20240228	160600	934174020	12300	12300	12300	12300	0
229	20240228	160500	934174020	12300	12300	12300	12300	0
230	20240228	160400	934174020	12300	12300	12300	12300	0
231	20240228	160300	934174020	12300	12300	12300	12300	0
232	20240228	160200	934174020	12300	12300	12300	12300	0
233	20240228	160100	934174020	12300	12300	12300	12300	0
234	20240228	160000	934174020	12300	12300	12300	12300	0
235	20240228	155900	934174020	12300	12300	12300	12300	0
236	20240228	155800	934174020	12300	12300	12300	12300	0
237	20240228	155700	934174020	12300	12300	12300	12300	0
238	20240228	155600	934174020	12300	12300	12300	12300	0
239	20240228	155500	934174020	12300	12300	12300	12300	0
240	20240228	155400	934174020	12300	12300	12300	12300	0
241	20240228	155300	934174020	12300	12300	12300	12300	0
242	20240228	155200	934174020	12300	12300	12300	12300	4735
243	20240228	155100	934174020	12300	12300	12300	12300	0
244	20240228	155000	934174020	12300	12300	12300	12300	0
245	20240228	154900	934174020	12300	12300	12300	12300	0
246	20240228	154800	934174020	12300	12300	12300	12300	0
247	20240228	154700	934174020	12300	12300	12300	12300	0
248	20240228	154600	934174020	12300	12300	12300	12300	0
249	20240228	154500	934174020	12300	12300	12300	12300	0
250	20240228	154400	934174020	12300	12300	12300	12300	0
251	20240228	154300	934174020	12300	12300	12300	12300	0
252	20240228	154200	934174020	12300	12300	12300	12300	0
253	20240228	154100	934174020	12300	12300	12300	12300	0
254	20240228	154000	934174020	12300	12300	12300	12300	0
255	20240228	153900	934174020	12300	12300	12300	12300	0
256	20240228	153800	934174020	12300	12300	12300	12300	0
257	20240228	153700	934174020	12300	12300	12300	12300	0
258	20240228	153600	934174020	12300	12300	12300	12300	0
259	20240228	153500	934174020	12300	12300	12300	12300	0
260	20240228	153400	934174020	12300	12300	12300	12300	0
261	20240228	153300	934174020	12300	12300	12300	12300	0
262	20240228	153200	934174020	12300	12300	12300	12300	0
263	20240228	153100	934174020	12300	12300	12300	12300	0
264	20240228	153000	934174020	12300	12300	12300	12300	4735
265	20240228	152900	875933520	12350	12350	12350	12350	0
266	20240228	152800	875933520	12350	12350	12350	12350	0
267	20240228	152700	875933520	12350	12350	12350	12350	0
268	20240228	152600	875933520	12350	12350	12350	12350	0
269	20240228	152500	875933520	12350	12350	12350	12350	0
270	20240228	152400	875933520	12350	12350	12350	12350	0
271	20240228	152300	875933520	12350	12350	12350	12350	0
272	20240228	152200	875933520	12350	12350	12350	12350	0
273	20240228	152100	875933520	12350	12350	12350	12350	0
274	20240228	152000	875933520	12350	12350	12350	12350	0
275	20240228	151900	875933520	12350	12370	12370	12350	710
276	20240228	151800	867164460	12350	12360	12360	12350	168
277	20240228	151700	865089340	12370	12390	12390	12350	74
278	20240228	151600	864174240	12350	12350	12350	12350	89
279	20240228	151500	863075090	12350	12340	12350	12340	50
280	20240228	151400	862457600	12390	12350	12390	12350	872
281	20240228	151300	851687920	12380	12380	12380	12380	9
282	20240228	151200	851576500	12350	12350	12350	12350	0
283	20240228	151100	851576500	12350	12370	12370	12350	338
284	20240228	151000	847399040	12380	12380	12380	12380	200
285	20240228	150900	844923040	12380	12380	12380	12380	82
286	20240228	150800	843907880	12380	12380	12380	12380	10
287	20240228	150700	843784080	12380	12380	12380	12380	263
288	20240228	150600	840528140	12380	12380	12380	12380	9
289	20240228	150500	840416720	12370	12370	12370	12370	0
290	20240228	150400	840416720	12370	12370	12370	12370	96
291	20240228	150300	839229200	12380	12380	12380	12380	9
292	20240228	150200	839117780	12380	12380	12380	12380	0
293	20240228	150100	839117780	12380	12390	12390	12380	729
294	20240228	150000	830091620	12390	12380	12390	12380	308
295	20240228	145900	826277290	12400	12400	12400	12400	0
296	20240228	145800	826277290	12400	12400	12400	12400	47
297	20240228	145700	825694490	12400	12400	12400	12400	9
298	20240228	145600	825582890	12400	12380	12400	12380	1913
299	20240228	145500	801885030	12380	12380	12380	12380	0
300	20240228	145400	801885030	12380	12360	12380	12360	11
301	20240228	145300	801748890	12360	12380	12380	12360	66
302	20240228	145200	800931890	12390	12390	12390	12390	0
303	20240228	145100	800931890	12390	12390	12390	12390	0
304	20240228	145000	800931890	12390	12390	12390	12390	109
305	20240228	144900	799581380	12380	12380	12380	12380	5
306	20240228	144800	799519480	12380	12380	12380	12380	0
307	20240228	144700	799519480	12380	12390	12390	12380	109
308	20240228	144600	798169970	12380	12390	12390	12380	612
309	20240228	144500	790587370	12380	12380	12390	12380	66
310	20240228	144400	789769700	12380	12380	12380	12380	5
311	20240228	144300	789707800	12390	12390	12390	12390	128
312	20240228	144200	788121880	12400	12400	12400	12400	64
313	20240228	144100	787328280	12410	12410	12410	12410	9
314	20240228	144000	787216590	12400	12400	12400	12400	0
315	20240228	143900	787216590	12400	12410	12410	12400	1002
316	20240228	143800	774781790	12400	12400	12400	12400	236
317	20240228	143700	771855390	12390	12400	12400	12390	17
318	20240228	143600	771644680	12390	12400	12400	12390	942
319	20240228	143500	759968210	12400	12390	12400	12390	243
320	20240228	143400	756956440	12410	12410	12410	12410	7
321	20240228	143300	756869570	12370	12360	12370	12360	760
322	20240228	143200	747468710	12340	12430	12430	12340	481
323	20240228	143100	741496390	12430	12380	12430	12380	1545
324	20240228	143000	722303640	12380	12380	12380	12380	19
325	20240228	142900	722068420	12380	12380	12380	12380	183
326	20240228	142800	719802880	12380	12360	12380	12360	2507
327	20240228	142700	688773410	12340	12360	12360	12340	356
328	20240228	142600	684377610	12370	12370	12370	12370	9
329	20240228	142500	684266280	12370	12370	12370	12370	0
330	20240228	142400	684266280	12370	12360	12370	12360	302
331	20240228	142300	680533470	12340	12340	12340	12340	0
332	20240228	142200	680533470	12340	12340	12340	12340	186
333	20240228	142100	678238230	12340	12340	12340	12340	5
334	20240228	142000	678176530	12350	12350	12350	12350	11
335	20240228	141900	678040680	12350	12350	12350	12350	7
336	20240228	141800	677954230	12350	12360	12360	12350	63
337	20240228	141700	677176090	12350	12350	12350	12350	0
338	20240228	141600	677176090	12350	12360	12370	12350	286
339	20240228	141500	673639370	12320	12350	12350	12320	91
340	20240228	141400	672516270	12360	12330	12360	12330	464
341	20240228	141300	666788450	12310	12310	12310	12310	219
342	20240228	141200	664092560	12330	12310	12330	12310	157
343	20240228	141100	662156830	12330	12330	12330	12330	1
344	20240228	141000	662144500	12340	12330	12340	12330	310
345	20240228	140900	658319820	12280	12280	12280	12280	0
346	20240228	140800	658319820	12280	12280	12280	12280	0
347	20240228	140700	658319820	12280	12280	12280	12280	0
348	20240228	140600	658319820	12280	12280	12280	12280	300
349	20240228	140500	654635820	12280	12280	12280	12280	0
350	20240228	140400	654635820	12280	12280	12280	12280	0
351	20240228	140300	654635820	12280	12280	12280	12280	0
352	20240228	140200	654635820	12280	12250	12280	12250	168
353	20240228	140100	652572840	12260	12270	12270	12260	84
354	20240228	140000	651542890	12270	12270	12270	12270	0
355	20240228	135900	651542890	12270	12270	12270	12270	0
356	20240228	135800	651542890	12270	12280	12280	12260	123
357	20240228	135700	650034150	12280	12300	12310	12280	418
358	20240228	135600	644891920	12310	12300	12310	12300	80
359	20240228	135500	643907800	12360	12330	12360	12290	1503
360	20240228	135400	625370810	12340	12340	12340	12340	0
361	20240228	135300	625370810	12340	12340	12340	12340	0
362	20240228	135200	625370810	12340	12340	12340	12340	0
363	20240228	135100	625370810	12340	12340	12340	12340	0
364	20240228	135000	625370810	12340	12340	12340	12340	1
365	20240228	134900	625358470	12300	12310	12310	12300	359
366	20240228	134800	620942530	12340	12340	12340	12340	0
367	20240228	134700	620942530	12340	12340	12340	12340	10
368	20240228	134600	620819130	12310	12310	12310	12310	183
369	20240228	134500	618566400	12310	12310	12310	12310	4
370	20240228	134400	618517160	12310	12310	12310	12310	16
371	20240228	134300	618320200	12320	12320	12320	12320	0
372	20240228	134200	618320200	12320	12320	12320	12320	5
373	20240228	134100	618258600	12320	12310	12320	12300	100
374	20240228	134000	617027600	12320	12280	12400	12280	5548
375	20240228	133900	548350860	12280	12280	12280	12280	10
376	20240228	133800	548228060	12280	12280	12280	12280	0
377	20240228	133700	548228060	12280	12260	12280	12260	2273
378	20240228	133600	520349610	12260	12260	12260	12260	0
379	20240228	133500	520349610	12260	12270	12270	12260	213
380	20240228	133400	517736140	12270	12270	12270	12270	1
381	20240228	133300	517723870	12250	12250	12270	12250	53
382	20240228	133200	517074440	12250	12250	12250	12250	102
383	20240228	133100	515824940	12240	12240	12240	12240	452
384	20240228	133000	510292460	12240	12240	12240	12240	9
385	20240228	132900	510182300	12240	12240	12240	12240	0
386	20240228	132800	510182300	12240	12240	12240	12240	10
387	20240228	132700	510059900	12230	12230	12230	12230	0
388	20240228	132600	510059900	12230	12230	12230	12230	121
389	20240228	132500	508580070	12240	12240	12240	12240	0
390	20240228	132400	508580070	12240	12240	12240	12240	0
391	20240228	132300	508580070	12240	12240	12250	12240	205
392	20240228	132200	506070780	12250	12250	12250	12250	20
393	20240228	132100	505825780	12250	12250	12250	12250	0
394	20240228	132000	505825780	12250	12250	12250	12250	0
395	20240228	131900	505825780	12250	12270	12270	12250	11
396	20240228	131800	505690850	12240	12240	12240	12240	0
397	20240228	131700	505690850	12240	12240	12240	12240	0
398	20240228	131600	505690850	12240	12240	12240	12240	0
399	20240228	131500	505690850	12240	12240	12240	12240	0
400	20240228	131400	505690850	12240	12240	12240	12240	8
401	20240228	131300	505592930	12270	12270	12270	12270	25
402	20240228	131200	505286180	12260	12260	12260	12260	0
403	20240228	131100	505286180	12260	12260	12260	12260	0
404	20240228	131000	505286180	12260	12260	12260	12260	0
405	20240228	130900	505286180	12260	12260	12260	12260	4
406	20240228	130800	505237140	12230	12230	12230	12230	0
407	20240228	130700	505237140	12230	12230	12230	12230	1174
408	20240228	130600	490879120	12230	12230	12230	12230	30
409	20240228	130500	490512220	12220	12220	12220	12220	57
410	20240228	130400	489815680	12230	12230	12230	12230	0
411	20240228	130300	489815680	12230	12230	12230	12230	0
412	20240228	130200	489815680	12230	12230	12230	12230	9
413	20240228	130100	489705610	12230	12230	12230	12230	0
414	20240228	130000	489705610	12230	12230	12230	12230	0
415	20240228	125900	489705610	12230	12230	12230	12230	0
416	20240228	125800	489705610	12230	12230	12230	12230	0
417	20240228	125700	489705610	12230	12230	12230	12230	9
418	20240228	125600	489595540	12220	12220	12220	12220	0
419	20240228	125500	489595540	12220	12220	12220	12220	0
420	20240228	125400	489595540	12220	12220	12220	12220	0
421	20240228	125300	489595540	12220	12230	12230	12210	189
422	20240228	125200	487285570	12230	12220	12230	12220	573
423	20240228	125100	480283420	12220	12220	12220	12220	1
424	20240228	125000	480271200	12220	12220	12220	12220	33
425	20240228	124900	479867940	12220	12220	12220	12220	12
426	20240228	124800	479721300	12220	12220	12220	12220	42
427	20240228	124700	479208060	12220	12220	12220	12220	308
428	20240228	124600	475444300	12220	12220	12220	12220	1
429	20240228	124500	475432080	12220	12220	12220	12220	81
430	20240228	124400	474442260	12220	12220	12220	12220	753
431	20240228	124300	465240600	12220	12220	12220	12220	100
432	20240228	124200	464018600	12210	12210	12210	12210	2
433	20240228	124100	463994180	12220	12220	12220	12220	970
434	20240228	124000	452140780	12220	12220	12220	12220	0
435	20240228	123900	452140780	12220	12220	12220	12220	0
436	20240228	123800	452140780	12220	12230	12230	12220	1092
437	20240228	123700	438796450	12220	12220	12220	12220	0
438	20240228	123600	438796450	12220	12220	12220	12220	0
439	20240228	123500	438796450	12220	12230	12230	12220	286
440	20240228	123400	435299530	12230	12230	12230	12230	9
441	20240228	123300	435189460	12230	12230	12230	12230	15
442	20240228	123200	435006010	12230	12230	12230	12230	0
443	20240228	123100	435006010	12230	12230	12230	12230	9
444	20240228	123000	434895940	12220	12220	12220	12220	1
445	20240228	122900	434883720	12220	12220	12220	12220	5
446	20240228	122800	434822620	12220	12220	12220	12220	34
447	20240228	122700	434407140	12220	12220	12220	12220	119
448	20240228	122600	432952960	12220	12220	12220	12220	0
449	20240228	122500	432952960	12220	12220	12220	12220	183
450	20240228	122400	430716700	12230	12230	12230	12230	100
451	20240228	122300	429493700	12230	12230	12230	12230	11
452	20240228	122200	429359170	12230	12230	12230	12230	0
453	20240228	122100	429359170	12230	12230	12230	12230	290
454	20240228	122000	425812470	12230	12230	12230	12230	92
455	20240228	121900	424687310	12230	12230	12230	12230	129
456	20240228	121800	423109640	12230	12230	12230	12230	5
457	20240228	121700	423048490	12230	12230	12230	12230	163
458	20240228	121600	421055000	12240	12240	12240	12240	0
459	20240228	121500	421055000	12240	12240	12240	12240	239
460	20240228	121400	418129640	12250	12250	12250	12250	1
461	20240228	121300	418117390	12250	12250	12250	12250	7
462	20240228	121200	418031640	12250	12250	12250	12250	175
463	20240228	121100	415887890	12250	12250	12250	12250	73
464	20240228	121000	414993640	12250	12240	12250	12240	395
465	20240228	120900	410158570	12240	12240	12240	12240	0
466	20240228	120800	410158570	12240	12240	12240	12240	0
467	20240228	120700	410158570	12240	12240	12240	12240	0
468	20240228	120600	410158570	12240	12240	12240	12240	1
469	20240228	120500	410146330	12240	12240	12240	12240	10
470	20240228	120400	410023930	12240	12240	12240	12240	0
471	20240228	120300	410023930	12240	12240	12240	12240	158
472	20240228	120200	408090010	12240	12240	12240	12240	158
473	20240228	120100	406156090	12240	12240	12240	12240	100
474	20240228	120000	404932090	12240	12240	12240	12240	72
475	20240228	115900	404050810	12240	12240	12240	12240	0
476	20240228	115800	404050810	12240	12250	12250	12240	203
477	20240228	115700	401564790	12250	12250	12250	12250	1258
478	20240228	115600	386154290	12250	12250	12250	12250	1
479	20240228	115500	386142040	12260	12260	12260	12260	128
480	20240228	115400	384572760	12260	12260	12260	12260	0
481	20240228	115300	384572760	12260	12260	12260	12260	166
482	20240228	115200	382537600	12260	12260	12260	12250	276
483	20240228	115100	379155140	12270	12280	12280	12270	587
484	20240228	115000	371948010	12290	12290	12290	12290	9
485	20240228	114900	371837400	12290	12290	12290	12290	1
486	20240228	114800	371825110	12290	12290	12290	12290	0
487	20240228	114700	371825110	12290	12290	12290	12290	0
488	20240228	114600	371825110	12290	12290	12290	12290	0
489	20240228	114500	371825110	12290	12290	12310	12290	920
490	20240228	114400	360516580	12290	12290	12290	12290	0
491	20240228	114300	360516580	12290	12290	12290	12290	147
492	20240228	114200	358709950	12300	12300	12300	12300	0
493	20240228	114100	358709950	12300	12300	12300	12300	60
494	20240228	114000	357971950	12300	12300	12300	12300	80
495	20240228	113900	356987950	12300	12300	12320	12300	323
496	20240228	113800	353013850	12300	12300	12320	12300	439
497	20240228	113700	347612890	12300	12300	12300	12300	100
498	20240228	113600	346382890	12290	12290	12290	12290	0
499	20240228	113500	346382890	12290	12290	12290	12290	0
500	20240228	113400	346382890	12290	12320	12320	12290	952
501	20240228	113300	334669450	12330	12320	12330	12320	99
502	20240228	113200	333449680	12330	12330	12330	12330	0
503	20240228	113100	333449680	12330	12330	12330	12330	0
504	20240228	113000	333449680	12330	12330	12330	12330	0
505	20240228	112900	333449680	12330	12330	12330	12330	5
506	20240228	112800	333388030	12330	12330	12330	12330	0
507	20240228	112700	333388030	12330	12330	12330	12330	9
508	20240228	112600	333277060	12320	12320	12320	12320	0
509	20240228	112500	333277060	12320	12320	12320	12320	0
510	20240228	112400	333277060	12320	12320	12320	12320	0
511	20240228	112300	333277060	12320	12320	12320	12320	100
512	20240228	112200	332045060	12330	12330	12330	12330	40
513	20240228	112100	331551860	12330	12330	12330	12330	9
514	20240228	112000	331440890	12320	12320	12320	12320	100
515	20240228	111900	330208890	12370	12330	12370	12330	913
516	20240228	111800	318942900	12330	12330	12330	12330	0
517	20240228	111700	318942900	12330	12330	12330	12330	100
518	20240228	111600	317709900	12340	12340	12340	12340	0
519	20240228	111500	317709900	12340	12340	12340	12340	10
520	20240228	111400	317586500	12340	12340	12340	12340	0
521	20240228	111300	317586500	12340	12340	12340	12340	0
522	20240228	111200	317586500	12340	12350	12350	12340	428
523	20240228	111100	312304560	12350	12350	12350	12350	85
524	20240228	111000	311254810	12360	12360	12360	12360	0
525	20240228	110900	311254810	12360	12360	12360	12360	9
526	20240228	110800	311143570	12370	12370	12370	12370	0
527	20240228	110700	311143570	12370	12360	12370	12360	184
528	20240228	110600	308867550	12370	12370	12370	12370	5
529	20240228	110500	308805700	12370	12370	12370	12370	9
530	20240228	110400	308694370	12340	12340	12340	12340	3
531	20240228	110300	308657350	12340	12340	12340	12340	0
532	20240228	110200	308657350	12340	12340	12340	12340	21
533	20240228	110100	308398210	12340	12340	12340	12340	0
534	20240228	110000	308398210	12340	12350	12350	12340	9
535	20240228	105900	308287110	12360	12360	12360	12360	1
536	20240228	105800	308274750	12370	12370	12370	12370	0
537	20240228	105700	308274750	12370	12350	12370	12350	1117
538	20240228	105600	294479460	12350	12350	12350	12350	8
539	20240228	105500	294380660	12340	12340	12340	12340	3
540	20240228	105400	294343640	12330	12330	12330	12330	0
541	20240228	105300	294343640	12330	12330	12330	12330	0
542	20240228	105200	294343640	12330	12330	12330	12330	0
543	20240228	105100	294343640	12330	12330	12330	12330	0
544	20240228	105000	294343640	12330	12330	12330	12330	0
545	20240228	104900	294343640	12330	12330	12330	12330	85
546	20240228	104800	293295590	12320	12320	12320	12320	0
547	20240228	104700	293295590	12320	12320	12320	12320	0
548	20240228	104600	293295590	12320	12320	12320	12320	85
549	20240228	104500	292248390	12350	12350	12350	12350	14
550	20240228	104400	292075490	12340	12340	12340	12340	5
551	20240228	104300	292013790	12330	12330	12330	12330	0
552	20240228	104200	292013790	12330	12330	12330	12330	500
553	20240228	104100	285848790	12310	12310	12310	12310	0
554	20240228	104000	285848790	12310	12310	12310	12310	465
555	20240228	103900	280124640	12330	12330	12330	12330	44
556	20240228	103800	279582120	12300	12300	12300	12300	16
557	20240228	103700	279385320	12300	12310	12310	12300	400
558	20240228	103600	274464140	12310	12330	12330	12310	12
559	20240228	103500	274316270	12300	12300	12300	12300	0
560	20240228	103400	274316270	12300	12330	12330	12300	1000
561	20240228	103300	262001520	12330	12330	12330	12330	0
562	20240228	103200	262001520	12330	12330	12330	12330	0
563	20240228	103100	262001520	12330	12330	12330	12330	1
564	20240228	103000	261989190	12330	12330	12330	12330	0
565	20240228	102900	261989190	12330	12330	12330	12330	97
566	20240228	102800	260793180	12390	12390	12390	12390	0
567	20240228	102700	260793180	12390	12350	12390	12340	327
568	20240228	102600	256745100	12350	12370	12370	12350	1236
569	20240228	102500	241473990	12370	12370	12370	12370	0
570	20240228	102400	241473990	12370	12380	12380	12370	200
571	20240228	102300	238999920	12380	12380	12380	12380	202
572	20240228	102200	236499160	12370	12370	12370	12370	0
573	20240228	102100	236499160	12370	12370	12370	12370	0
574	20240228	102000	236499160	12370	12370	12370	12370	0
575	20240228	101900	236499160	12370	12380	12380	12370	192
576	20240228	101800	234122280	12380	12380	12380	12380	240
577	20240228	101700	231151080	12390	12390	12390	12390	1
578	20240228	101600	231138690	12390	12390	12390	12390	51
579	20240228	101500	230506800	12390	12380	12390	12380	18
580	20240228	101400	230283940	12380	12350	12380	12350	353
581	20240228	101300	225920650	12350	12350	12350	12350	9
582	20240228	101200	225809500	12360	12360	12360	12360	0
583	20240228	101100	225809500	12360	12360	12360	12360	0
584	20240228	101000	225809500	12360	12360	12360	12360	19
585	20240228	100900	225574660	12360	12360	12360	12360	3
586	20240228	100800	225537580	12360	12350	12360	12350	90
587	20240228	100700	224425720	12350	12350	12350	12350	2
588	20240228	100600	224401020	12310	12310	12310	12310	901
589	20240228	100500	213309710	12310	12310	12310	12310	710
590	20240228	100400	204569610	12310	12310	12310	12310	0
591	20240228	100300	204569610	12310	12310	12310	12310	0
592	20240228	100200	204569610	12310	12310	12310	12310	1
593	20240228	100100	204557300	12310	12310	12310	12310	630
594	20240228	100000	196802000	12310	12310	12310	12310	76
595	20240228	095900	195866440	12310	12310	12310	12310	100
596	20240228	095800	194635440	12310	12310	12310	12310	67
597	20240228	095700	193810670	12300	12300	12300	12300	0
598	20240228	095600	193810670	12300	12300	12300	12300	0
599	20240228	095500	193810670	12300	12300	12300	12300	13
600	20240228	095400	193650770	12370	12370	12370	12370	0
601	20240228	095300	193650770	12370	12370	12370	12370	0
602	20240228	095200	193650770	12370	12370	12370	12370	0
603	20240228	095100	193650770	12370	12370	12370	12370	0
604	20240228	095000	193650770	12370	12370	12370	12370	0
605	20240228	094900	193650770	12370	12370	12370	12370	0
606	20240228	094800	193650770	12370	12320	12370	12300	345
607	20240228	094700	189406670	12300	12340	12340	12300	1300
608	20240228	094600	173392170	12380	12380	12380	12380	0
609	20240228	094500	173392170	12380	12300	12380	12300	150
610	20240228	094400	171535330	12300	12300	12300	12300	0
611	20240228	094300	171535330	12300	12300	12300	12300	37
612	20240228	094200	171080230	12350	12350	12350	12350	0
613	20240228	094100	171080230	12350	12350	12350	12350	0
614	20240228	094000	171080230	12350	12350	12350	12350	15
615	20240228	093900	170894980	12340	12290	12340	12290	1084
616	20240228	093800	157571920	12340	12340	12340	12340	1
617	20240228	093700	157559580	12290	12290	12290	12290	0
618	20240228	093600	157559580	12290	12300	12300	12290	100
619	20240228	093500	156330090	12290	12290	12290	12290	0
620	20240228	093400	156330090	12290	12290	12290	12290	0
621	20240228	093300	156330090	12290	12300	12300	12290	68
622	20240228	093200	155494360	12270	12270	12270	12270	0
623	20240228	093100	155494360	12270	12270	12270	12270	0
624	20240228	093000	155494360	12270	12270	12270	12270	0
625	20240228	092900	155494360	12270	12280	12280	12270	85
626	20240228	092800	154450890	12290	12390	12400	12290	301
627	20240228	092700	150734300	12400	12400	12400	12400	0
628	20240228	092600	150734300	12400	12400	12400	12400	0
629	20240228	092500	150734300	12400	12260	12400	12260	591
630	20240228	092400	143415280	12260	12300	12300	12260	185
631	20240228	092300	141145420	12380	12300	12380	12300	1344
632	20240228	092200	124534520	12380	12290	12380	12270	645
633	20240228	092100	116601890	12290	12290	12290	12290	3
634	20240228	092000	116565020	12290	12290	12290	12290	2
635	20240228	091900	116540440	12290	12260	12290	12260	81
636	20240228	091800	115547260	12260	12260	12260	12260	7
637	20240228	091700	115461440	12260	12250	12260	12250	305
638	20240228	091600	111722370	12250	12210	12250	12210	106
639	20240228	091500	110428070	12210	12220	12220	12210	65
640	20240228	091400	109634400	12210	12210	12210	12210	306
641	20240228	091300	105898140	12210	12260	12260	12210	116
642	20240228	091200	104481730	12260	12260	12260	12260	3
643	20240228	091100	104444950	12200	12220	12220	12200	538
644	20240228	091000	97879990	12210	12280	12280	12200	542
645	20240228	090900	91256380	12280	12240	12280	12240	558
646	20240228	090800	84419460	12240	12240	12240	12240	171
647	20240228	090700	82326420	12240	12230	12240	12220	2150
648	20240228	090600	56047730	12220	12240	12240	12220	220
649	20240228	090500	53359260	12220	12220	12220	12220	391
650	20240228	090400	48581240	12220	12210	12220	12210	223
651	20240228	090300	45857730	12200	12200	12200	12200	1053
652	20240228	090200	33011130	12200	12190	12200	12180	717
653	20240228	090100	24274330	12190	12200	12200	12190	720
654	20240228	090000	15494470	12200	12260	12320	12200	1266