KissMeData/234300/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204400	591257635	4150	4150	4150	4150	2961
3	20240228	204300	591257635	4150	4150	4150	4150	0
4	20240228	204200	591257635	4150	4150	4150	4150	0
5	20240228	204100	591257635	4150	4150	4150	4150	0
6	20240228	204000	591257635	4150	4150	4150	4150	0
7	20240228	203900	591257635	4150	4150	4150	4150	0
8	20240228	203800	591257635	4150	4150	4150	4150	0
9	20240228	203700	591257635	4150	4150	4150	4150	0
10	20240228	203600	591257635	4150	4150	4150	4150	0
11	20240228	203500	591257635	4150	4150	4150	4150	0
12	20240228	203400	591257635	4150	4150	4150	4150	0
13	20240228	203300	591257635	4150	4150	4150	4150	0
14	20240228	203200	591257635	4150	4150	4150	4150	0
15	20240228	203100	591257635	4150	4150	4150	4150	0
16	20240228	203000	591257635	4150	4150	4150	4150	0
17	20240228	202900	591257635	4150	4150	4150	4150	0
18	20240228	202800	591257635	4150	4150	4150	4150	0
19	20240228	202700	591257635	4150	4150	4150	4150	0
20	20240228	202600	591257635	4150	4150	4150	4150	0
21	20240228	202500	591257635	4150	4150	4150	4150	0
22	20240228	202400	591257635	4150	4150	4150	4150	0
23	20240228	202300	591257635	4150	4150	4150	4150	0
24	20240228	202200	591257635	4150	4150	4150	4150	0
25	20240228	202100	591257635	4150	4150	4150	4150	0
26	20240228	202000	591257635	4150	4150	4150	4150	0
27	20240228	201900	591257635	4150	4150	4150	4150	0
28	20240228	201800	591257635	4150	4150	4150	4150	0
29	20240228	201700	591257635	4150	4150	4150	4150	0
30	20240228	201600	591257635	4150	4150	4150	4150	0
31	20240228	201500	591257635	4150	4150	4150	4150	0
32	20240228	201400	591257635	4150	4150	4150	4150	2961
33	20240228	201300	591257635	4150	4150	4150	4150	0
34	20240228	201200	591257635	4150	4150	4150	4150	0
35	20240228	201100	591257635	4150	4150	4150	4150	0
36	20240228	201000	591257635	4150	4150	4150	4150	0
37	20240228	200900	591257635	4150	4150	4150	4150	0
38	20240228	200800	591257635	4150	4150	4150	4150	0
39	20240228	200700	591257635	4150	4150	4150	4150	0
40	20240228	200600	591257635	4150	4150	4150	4150	0
41	20240228	200500	591257635	4150	4150	4150	4150	0
42	20240228	200400	591257635	4150	4150	4150	4150	0
43	20240228	200300	591257635	4150	4150	4150	4150	0
44	20240228	200200	591257635	4150	4150	4150	4150	0
45	20240228	200100	591257635	4150	4150	4150	4150	0
46	20240228	200000	591257635	4150	4150	4150	4150	0
47	20240228	195900	591257635	4150	4150	4150	4150	0
48	20240228	195800	591257635	4150	4150	4150	4150	0
49	20240228	195700	591257635	4150	4150	4150	4150	0
50	20240228	195600	591257635	4150	4150	4150	4150	0
51	20240228	195500	591257635	4150	4150	4150	4150	0
52	20240228	195400	591257635	4150	4150	4150	4150	0
53	20240228	195300	591257635	4150	4150	4150	4150	0
54	20240228	195200	591257635	4150	4150	4150	4150	0
55	20240228	195100	591257635	4150	4150	4150	4150	0
56	20240228	195000	591257635	4150	4150	4150	4150	0
57	20240228	194900	591257635	4150	4150	4150	4150	0
58	20240228	194800	591257635	4150	4150	4150	4150	0
59	20240228	194700	591257635	4150	4150	4150	4150	0
60	20240228	194600	591257635	4150	4150	4150	4150	0
61	20240228	194500	591257635	4150	4150	4150	4150	0
62	20240228	194400	591257635	4150	4150	4150	4150	2961
63	20240228	194300	591257635	4150	4150	4150	4150	0
64	20240228	194200	591257635	4150	4150	4150	4150	0
65	20240228	194100	591257635	4150	4150	4150	4150	0
66	20240228	194000	591257635	4150	4150	4150	4150	0
67	20240228	193900	591257635	4150	4150	4150	4150	0
68	20240228	193800	591257635	4150	4150	4150	4150	0
69	20240228	193700	591257635	4150	4150	4150	4150	0
70	20240228	193600	591257635	4150	4150	4150	4150	0
71	20240228	193500	591257635	4150	4150	4150	4150	0
72	20240228	193400	591257635	4150	4150	4150	4150	0
73	20240228	193300	591257635	4150	4150	4150	4150	0
74	20240228	193200	591257635	4150	4150	4150	4150	0
75	20240228	193100	591257635	4150	4150	4150	4150	0
76	20240228	193000	591257635	4150	4150	4150	4150	0
77	20240228	192900	591257635	4150	4150	4150	4150	0
78	20240228	192800	591257635	4150	4150	4150	4150	0
79	20240228	192700	591257635	4150	4150	4150	4150	0
80	20240228	192600	591257635	4150	4150	4150	4150	0
81	20240228	192500	591257635	4150	4150	4150	4150	0
82	20240228	192400	591257635	4150	4150	4150	4150	0
83	20240228	192300	591257635	4150	4150	4150	4150	0
84	20240228	192200	591257635	4150	4150	4150	4150	0
85	20240228	192100	591257635	4150	4150	4150	4150	0
86	20240228	192000	591257635	4150	4150	4150	4150	0
87	20240228	191900	591257635	4150	4150	4150	4150	0
88	20240228	191800	591257635	4150	4150	4150	4150	0
89	20240228	191700	591257635	4150	4150	4150	4150	0
90	20240228	191600	591257635	4150	4150	4150	4150	0
91	20240228	191500	591257635	4150	4150	4150	4150	0
92	20240228	191400	591257635	4150	4150	4150	4150	2961
93	20240228	191300	591257635	4150	4150	4150	4150	0
94	20240228	191200	591257635	4150	4150	4150	4150	0
95	20240228	191100	591257635	4150	4150	4150	4150	0
96	20240228	191000	591257635	4150	4150	4150	4150	0
97	20240228	190900	591257635	4150	4150	4150	4150	0
98	20240228	190800	591257635	4150	4150	4150	4150	0
99	20240228	190700	591257635	4150	4150	4150	4150	0
100	20240228	190600	591257635	4150	4150	4150	4150	0
101	20240228	190500	591257635	4150	4150	4150	4150	0
102	20240228	190400	591257635	4150	4150	4150	4150	0
103	20240228	190300	591257635	4150	4150	4150	4150	0
104	20240228	190200	591257635	4150	4150	4150	4150	0
105	20240228	190100	591257635	4150	4150	4150	4150	0
106	20240228	190000	591257635	4150	4150	4150	4150	0
107	20240228	185900	591257635	4150	4150	4150	4150	0
108	20240228	185800	591257635	4150	4150	4150	4150	0
109	20240228	185700	591257635	4150	4150	4150	4150	0
110	20240228	185600	591257635	4150	4150	4150	4150	0
111	20240228	185500	591257635	4150	4150	4150	4150	0
112	20240228	185400	591257635	4150	4150	4150	4150	0
113	20240228	185300	591257635	4150	4150	4150	4150	0
114	20240228	185200	591257635	4150	4150	4150	4150	0
115	20240228	185100	591257635	4150	4150	4150	4150	0
116	20240228	185000	591257635	4150	4150	4150	4150	0
117	20240228	184900	591257635	4150	4150	4150	4150	0
118	20240228	184800	591257635	4150	4150	4150	4150	0
119	20240228	184700	591257635	4150	4150	4150	4150	0
120	20240228	184600	591257635	4150	4150	4150	4150	0
121	20240228	184500	591257635	4150	4150	4150	4150	0
122	20240228	184400	591257635	4150	4150	4150	4150	2961
123	20240228	184300	591257635	4150	4150	4150	4150	0
124	20240228	184200	591257635	4150	4150	4150	4150	0
125	20240228	184100	591257635	4150	4150	4150	4150	0
126	20240228	184000	591257635	4150	4150	4150	4150	0
127	20240228	183900	591257635	4150	4150	4150	4150	0
128	20240228	183800	591257635	4150	4150	4150	4150	0
129	20240228	183700	591257635	4150	4150	4150	4150	0
130	20240228	183600	591257635	4150	4150	4150	4150	0
131	20240228	183500	591257635	4150	4150	4150	4150	0
132	20240228	183400	591257635	4150	4150	4150	4150	0
133	20240228	183300	591257635	4150	4150	4150	4150	0
134	20240228	183200	591257635	4150	4150	4150	4150	0
135	20240228	183100	591257635	4150	4150	4150	4150	0
136	20240228	183000	591257635	4150	4150	4150	4150	0
137	20240228	182900	591257635	4150	4150	4150	4150	0
138	20240228	182800	591257635	4150	4150	4150	4150	0
139	20240228	182700	591257635	4150	4150	4150	4150	0
140	20240228	182600	591257635	4150	4150	4150	4150	0
141	20240228	182500	591257635	4150	4150	4150	4150	0
142	20240228	182400	591257635	4150	4150	4150	4150	0
143	20240228	182300	591257635	4150	4150	4150	4150	0
144	20240228	182200	591257635	4150	4150	4150	4150	0
145	20240228	182100	591257635	4150	4150	4150	4150	0
146	20240228	182000	591257635	4150	4150	4150	4150	0
147	20240228	181900	591257635	4150	4150	4150	4150	0
148	20240228	181800	591257635	4150	4150	4150	4150	0
149	20240228	181700	591257635	4150	4150	4150	4150	0
150	20240228	181600	591257635	4150	4150	4150	4150	0
151	20240228	181500	591257635	4150	4150	4150	4150	0
152	20240228	181400	591257635	4150	4150	4150	4150	2961
153	20240228	181300	591257635	4150	4150	4150	4150	0
154	20240228	181200	591257635	4150	4150	4150	4150	0
155	20240228	181100	591257635	4150	4150	4150	4150	0
156	20240228	181000	591257635	4150	4150	4150	4150	0
157	20240228	180900	591257635	4150	4150	4150	4150	0
158	20240228	180800	591257635	4150	4150	4150	4150	0
159	20240228	180700	591257635	4150	4150	4150	4150	0
160	20240228	180600	591257635	4150	4150	4150	4150	0
161	20240228	180500	591257635	4150	4150	4150	4150	0
162	20240228	180400	591257635	4150	4150	4150	4150	0
163	20240228	180300	591257635	4150	4150	4150	4150	0
164	20240228	180200	591257635	4150	4150	4150	4150	0
165	20240228	180100	591257635	4150	4150	4150	4150	0
166	20240228	180000	591257635	4150	4150	4150	4150	0
167	20240228	175900	591257635	4150	4150	4150	4150	0
168	20240228	175800	591257635	4150	4150	4150	4150	0
169	20240228	175700	591257635	4150	4150	4150	4150	0
170	20240228	175600	591257635	4150	4150	4150	4150	0
171	20240228	175500	591257635	4150	4150	4150	4150	0
172	20240228	175400	591257635	4150	4150	4150	4150	0
173	20240228	175300	591257635	4150	4150	4150	4150	0
174	20240228	175200	591257635	4150	4150	4150	4150	0
175	20240228	175100	591257635	4150	4150	4150	4150	0
176	20240228	175000	591257635	4150	4150	4150	4150	0
177	20240228	174900	591257635	4150	4150	4150	4150	0
178	20240228	174800	591257635	4150	4150	4150	4150	0
179	20240228	174700	591257635	4150	4150	4150	4150	0
180	20240228	174600	591257635	4150	4150	4150	4150	0
181	20240228	174500	591257635	4150	4150	4150	4150	0
182	20240228	174400	591257635	4150	4150	4150	4150	2961
183	20240228	174300	591257635	4150	4150	4150	4150	0
184	20240228	174200	591257635	4150	4150	4150	4150	0
185	20240228	174100	591257635	4150	4150	4150	4150	0
186	20240228	174000	591257635	4150	4150	4150	4150	0
187	20240228	173900	591257635	4150	4150	4150	4150	0
188	20240228	173800	591257635	4150	4150	4150	4150	0
189	20240228	173700	591257635	4150	4150	4150	4150	0
190	20240228	173600	591257635	4150	4150	4150	4150	0
191	20240228	173500	591257635	4150	4150	4150	4150	0
192	20240228	173400	591257635	4150	4150	4150	4150	0
193	20240228	173300	591257635	4150	4150	4150	4150	0
194	20240228	173200	591257635	4150	4150	4150	4150	0
195	20240228	173100	591257635	4150	4150	4150	4150	0
196	20240228	173000	591257635	4150	4150	4150	4150	0
197	20240228	172900	591257635	4150	4150	4150	4150	0
198	20240228	172800	591257635	4150	4150	4150	4150	0
199	20240228	172700	591257635	4150	4150	4150	4150	0
200	20240228	172600	591257635	4150	4150	4150	4150	0
201	20240228	172500	591257635	4150	4150	4150	4150	0
202	20240228	172400	591257635	4150	4150	4150	4150	0
203	20240228	172300	591257635	4150	4150	4150	4150	0
204	20240228	172200	591257635	4150	4150	4150	4150	0
205	20240228	172100	591257635	4150	4150	4150	4150	0
206	20240228	172000	591257635	4150	4150	4150	4150	0
207	20240228	171900	591257635	4150	4150	4150	4150	0
208	20240228	171800	591257635	4150	4150	4150	4150	0
209	20240228	171700	591257635	4150	4150	4150	4150	0
210	20240228	171600	591257635	4150	4150	4150	4150	0
211	20240228	171500	591257635	4150	4150	4150	4150	0
212	20240228	171400	591257635	4150	4150	4150	4150	2961
213	20240228	171300	591257635	4150	4150	4150	4150	0
214	20240228	171200	591257635	4150	4150	4150	4150	0
215	20240228	171100	591257635	4150	4150	4150	4150	0
216	20240228	171000	591257635	4150	4150	4150	4150	0
217	20240228	170900	591257635	4150	4150	4150	4150	0
218	20240228	170800	591257635	4150	4150	4150	4150	0
219	20240228	170700	591257635	4150	4150	4150	4150	0
220	20240228	170600	591257635	4150	4150	4150	4150	0
221	20240228	170500	591257635	4150	4150	4150	4150	0
222	20240228	170400	591257635	4150	4150	4150	4150	0
223	20240228	170300	591257635	4150	4150	4150	4150	0
224	20240228	170200	591257635	4150	4150	4150	4150	0
225	20240228	170100	591257635	4150	4150	4150	4150	0
226	20240228	170000	591257635	4150	4150	4150	4150	0
227	20240228	165900	591257635	4150	4150	4150	4150	0
228	20240228	165800	591257635	4150	4150	4150	4150	0
229	20240228	165700	591257635	4150	4150	4150	4150	0
230	20240228	165600	591257635	4150	4150	4150	4150	0
231	20240228	165500	591257635	4150	4150	4150	4150	0
232	20240228	165400	591257635	4150	4150	4150	4150	0
233	20240228	165300	591257635	4150	4150	4150	4150	0
234	20240228	165200	591257635	4150	4150	4150	4150	0
235	20240228	165100	591257635	4150	4150	4150	4150	0
236	20240228	165000	591257635	4150	4150	4150	4150	0
237	20240228	164900	591257635	4150	4150	4150	4150	0
238	20240228	164800	591257635	4150	4150	4150	4150	0
239	20240228	164700	591257635	4150	4150	4150	4150	0
240	20240228	164600	591257635	4150	4150	4150	4150	0
241	20240228	164500	591257635	4150	4150	4150	4150	0
242	20240228	164400	591257635	4150	4150	4150	4150	2961
243	20240228	164300	591257635	4150	4150	4150	4150	0
244	20240228	164200	591257635	4150	4150	4150	4150	0
245	20240228	164100	591257635	4150	4150	4150	4150	0
246	20240228	164000	591257635	4150	4150	4150	4150	0
247	20240228	163900	591257635	4150	4150	4150	4150	0
248	20240228	163800	591257635	4150	4150	4150	4150	0
249	20240228	163700	591257635	4150	4150	4150	4150	0
250	20240228	163600	591257635	4150	4150	4150	4150	0
251	20240228	163500	591257635	4150	4150	4150	4150	0
252	20240228	163400	591257635	4150	4150	4150	4150	0
253	20240228	163300	591257635	4150	4150	4150	4150	0
254	20240228	163200	591257635	4150	4150	4150	4150	0
255	20240228	163100	591257635	4150	4150	4150	4150	0
256	20240228	163000	591257635	4150	4150	4150	4150	0
257	20240228	162900	591257635	4150	4150	4150	4150	0
258	20240228	162800	591257635	4150	4150	4150	4150	0
259	20240228	162700	591257635	4150	4150	4150	4150	0
260	20240228	162600	591257635	4150	4150	4150	4150	0
261	20240228	162500	591257635	4150	4150	4150	4150	0
262	20240228	162400	591257635	4150	4150	4150	4150	0
263	20240228	162300	591257635	4150	4150	4150	4150	0
264	20240228	162200	591257635	4150	4150	4150	4150	0
265	20240228	162100	591257635	4150	4150	4150	4150	0
266	20240228	162000	591257635	4150	4150	4150	4150	0
267	20240228	161900	591257635	4150	4150	4150	4150	0
268	20240228	161800	591257635	4150	4150	4150	4150	0
269	20240228	161700	591257635	4150	4150	4150	4150	0
270	20240228	161600	591257635	4150	4150	4150	4150	0
271	20240228	161500	591257635	4150	4150	4150	4150	0
272	20240228	161400	591257635	4150	4150	4150	4150	2961
273	20240228	161300	591257635	4150	4150	4150	4150	0
274	20240228	161200	591257635	4150	4150	4150	4150	0
275	20240228	161100	591257635	4150	4150	4150	4150	0
276	20240228	161000	591257635	4150	4150	4150	4150	0
277	20240228	160900	591257635	4150	4150	4150	4150	0
278	20240228	160800	591257635	4150	4150	4150	4150	0
279	20240228	160700	591257635	4150	4150	4150	4150	0
280	20240228	160600	591257635	4150	4150	4150	4150	0
281	20240228	160500	591257635	4150	4150	4150	4150	0
282	20240228	160400	591257635	4150	4150	4150	4150	0
283	20240228	160300	591257635	4150	4150	4150	4150	0
284	20240228	160200	591257635	4150	4150	4150	4150	0
285	20240228	160100	591257635	4150	4150	4150	4150	0
286	20240228	160000	591257635	4150	4150	4150	4150	0
287	20240228	155900	591257635	4150	4150	4150	4150	0
288	20240228	155800	591257635	4150	4150	4150	4150	0
289	20240228	155700	591257635	4150	4150	4150	4150	0
290	20240228	155600	591257635	4150	4150	4150	4150	0
291	20240228	155500	591257635	4150	4150	4150	4150	0
292	20240228	155400	591257635	4150	4150	4150	4150	0
293	20240228	155300	591257635	4150	4150	4150	4150	0
294	20240228	155200	591257635	4150	4150	4150	4150	0
295	20240228	155100	591257635	4150	4150	4150	4150	0
296	20240228	155000	591257635	4150	4150	4150	4150	0
297	20240228	154900	591257635	4150	4150	4150	4150	0
298	20240228	154800	591257635	4150	4150	4150	4150	0
299	20240228	154700	591257635	4150	4150	4150	4150	0
300	20240228	154600	591257635	4150	4150	4150	4150	0
301	20240228	154500	591257635	4150	4150	4150	4150	0
302	20240228	154400	591257635	4150	4150	4150	4150	2961
303	20240228	154300	591257635	4150	4150	4150	4150	0
304	20240228	154200	591257635	4150	4150	4150	4150	0
305	20240228	154100	591257635	4150	4150	4150	4150	0
306	20240228	154000	591257635	4150	4150	4150	4150	0
307	20240228	153900	591257635	4150	4150	4150	4150	0
308	20240228	153800	591257635	4150	4150	4150	4150	0
309	20240228	153700	591257635	4150	4150	4150	4150	0
310	20240228	153600	591257635	4150	4150	4150	4150	0
311	20240228	153500	591257635	4150	4150	4150	4150	0
312	20240228	153400	591257635	4150	4150	4150	4150	0
313	20240228	153300	591257635	4150	4150	4150	4150	0
314	20240228	153200	591257635	4150	4150	4150	4150	0
315	20240228	153100	591257635	4150	4150	4150	4150	0
316	20240228	153000	591257635	4150	4150	4150	4150	2961
317	20240228	152900	578969485	4160	4160	4160	4160	0
318	20240228	152800	578969485	4160	4160	4160	4160	0
319	20240228	152700	578969485	4160	4160	4160	4160	0
320	20240228	152600	578969485	4160	4160	4160	4160	0
321	20240228	152500	578969485	4160	4160	4160	4160	0
322	20240228	152400	578969485	4160	4160	4160	4160	0
323	20240228	152300	578969485	4160	4160	4160	4160	0
324	20240228	152200	578969485	4160	4160	4160	4160	0
325	20240228	152100	578969485	4160	4160	4160	4160	0
326	20240228	152000	578969485	4160	4160	4160	4160	0
327	20240228	151900	578969485	4160	4160	4160	4160	30
328	20240228	151800	578844685	4165	4160	4165	4160	259
329	20240228	151700	577766550	4165	4160	4165	4155	129
330	20240228	151600	577230045	4165	4160	4165	4155	103
331	20240228	151500	576802055	4170	4165	4170	4155	302
332	20240228	151400	575545845	4170	4165	4170	4160	309
333	20240228	151300	574260135	4165	4165	4170	4165	55
334	20240228	151200	574031055	4170	4170	4170	4170	0
335	20240228	151100	574031055	4170	4165	4170	4165	2
336	20240228	151000	574022720	4170	4170	4170	4160	602
337	20240228	150900	571512865	4170	4170	4170	4170	10
338	20240228	150800	571471165	4170	4160	4170	4160	198
339	20240228	150700	570646695	4175	4170	4175	4170	130
340	20240228	150600	570104585	4170	4170	4170	4165	138
341	20240228	150500	569529450	4175	4175	4175	4175	62
342	20240228	150400	569270600	4175	4175	4175	4175	265
343	20240228	150300	568164225	4175	4175	4175	4175	0
344	20240228	150200	568164225	4175	4175	4175	4175	0
345	20240228	150100	568164225	4175	4175	4175	4175	50
346	20240228	150000	567955475	4175	4170	4175	4170	894
347	20240228	145900	564227490	4170	4170	4170	4170	0
348	20240228	145800	564227490	4170	4150	4170	4150	301
349	20240228	145700	562974320	4170	4165	4170	4150	6227
350	20240228	145600	537063745	4165	4165	4165	4165	301
351	20240228	145500	535810080	4160	4165	4165	4160	748
352	20240228	145400	532698375	4165	4165	4165	4165	7
353	20240228	145300	532669220	4165	4165	4165	4160	2235
354	20240228	145200	523366560	4165	4160	4165	4160	100
355	20240228	145100	522950555	4165	4165	4165	4165	5030
356	20240228	145000	502000605	4170	4165	4170	4165	81
357	20240228	144900	501662965	4170	4170	4170	4170	0
358	20240228	144800	501662965	4170	4170	4170	4170	26
359	20240228	144700	501554545	4170	4165	4170	4165	770
360	20240228	144600	498347490	4170	4170	4170	4170	21
361	20240228	144500	498259920	4170	4170	4170	4170	101
362	20240228	144400	497838750	4175	4175	4175	4175	0
363	20240228	144300	497838750	4175	4170	4175	4170	301
364	20240228	144200	496583575	4170	4170	4170	4170	1
365	20240228	144100	496579405	4170	4170	4170	4170	0
366	20240228	144000	496579405	4170	4170	4170	4170	182
367	20240228	143900	495820465	4175	4170	4175	4170	329
368	20240228	143800	494448530	4170	4170	4170	4170	200
369	20240228	143700	493614530	4170	4170	4170	4170	29
370	20240228	143600	493493600	4175	4170	4175	4165	100
371	20240228	143500	493076595	4170	4170	4170	4170	62
372	20240228	143400	492818055	4170	4170	4170	4170	170
373	20240228	143300	492109155	4170	4170	4170	4165	61
374	20240228	143200	491854835	4170	4170	4170	4170	74
375	20240228	143100	491546255	4175	4175	4175	4175	0
376	20240228	143000	491546255	4175	4175	4175	4165	1602
377	20240228	142900	484871725	4175	4175	4175	4175	5
378	20240228	142800	484850850	4175	4175	4175	4175	0
379	20240228	142700	484850850	4175	4175	4175	4175	0
380	20240228	142600	484850850	4175	4175	4175	4175	5
381	20240228	142500	484829975	4175	4175	4175	4175	120
382	20240228	142400	484328975	4175	4175	4175	4175	207
383	20240228	142300	483464750	4175	4175	4175	4175	0
384	20240228	142200	483464750	4175	4175	4175	4175	40
385	20240228	142100	483297750	4175	4175	4175	4175	21
386	20240228	142000	483210075	4175	4175	4175	4170	101
387	20240228	141900	482788895	4170	4170	4175	4170	84
388	20240228	141800	482438605	4175	4170	4175	4170	597
389	20240228	141700	479949110	4175	4170	4175	4170	124
390	20240228	141600	479432025	4185	4185	4185	4185	0
391	20240228	141500	479432025	4185	4185	4185	4185	0
392	20240228	141400	479432025	4185	4170	4185	4170	325
393	20240228	141300	478076760	4185	4175	4185	4175	51
394	20240228	141200	477863825	4175	4180	4185	4175	111
395	20240228	141100	477400335	4185	4185	4185	4185	0
396	20240228	141000	477400335	4185	4185	4185	4180	36
397	20240228	140900	477249840	4185	4185	4185	4185	0
398	20240228	140800	477249840	4185	4180	4185	4170	1102
399	20240228	140700	472653460	4185	4185	4185	4185	0
400	20240228	140600	472653460	4185	4185	4185	4185	100
401	20240228	140500	472234960	4185	4180	4185	4180	39
402	20240228	140400	472071935	4185	4185	4185	4185	0
403	20240228	140300	472071935	4185	4185	4185	4185	1
404	20240228	140200	472067750	4185	4185	4185	4185	0
405	20240228	140100	472067750	4185	4185	4185	4185	0
406	20240228	140000	472067750	4185	4185	4185	4185	0
407	20240228	135900	472067750	4185	4180	4185	4170	673
408	20240228	135800	469260495	4185	4185	4185	4185	0
409	20240228	135700	469260495	4185	4185	4185	4185	0
410	20240228	135600	469260495	4185	4185	4185	4185	0
411	20240228	135500	469260495	4185	4185	4185	4185	0
412	20240228	135400	469260495	4185	4185	4185	4185	0
413	20240228	135300	469260495	4185	4185	4185	4185	0
414	20240228	135200	469260495	4185	4185	4185	4185	347
415	20240228	135100	467808300	4185	4185	4185	4185	0
416	20240228	135000	467808300	4185	4180	4185	4170	146
417	20240228	134900	467198015	4185	4185	4185	4185	0
418	20240228	134800	467198015	4185	4180	4185	4170	221
419	20240228	134700	466274620	4185	4185	4185	4180	34
420	20240228	134600	466132490	4185	4185	4185	4180	1169
421	20240228	134500	461246040	4185	4185	4185	4185	0
422	20240228	134400	461246040	4185	4185	4185	4185	0
423	20240228	134300	461246040	4185	4185	4185	4185	20
424	20240228	134200	461162340	4185	4180	4185	4180	1407
425	20240228	134100	455280325	4180	4180	4180	4180	435
426	20240228	134000	453462025	4180	4180	4180	4180	0
427	20240228	133900	453462025	4180	4180	4180	4180	464
428	20240228	133800	451522505	4180	4175	4180	4175	137
429	20240228	133700	450950525	4175	4175	4180	4175	106
430	20240228	133600	450507970	4175	4180	4180	4170	1082
431	20240228	133500	445989790	4180	4180	4180	4180	360
432	20240228	133400	444484990	4180	4175	4180	4175	122
433	20240228	133300	443975035	4180	4180	4180	4180	38
434	20240228	133200	443816195	4180	4180	4180	4180	50
435	20240228	133100	443607195	4180	4170	4180	4165	98
436	20240228	133000	443198795	4180	4180	4180	4180	0
437	20240228	132900	443198795	4180	4180	4180	4180	0
438	20240228	132800	443198795	4180	4170	4180	4170	13
439	20240228	132700	443144575	4170	4170	4170	4170	365
440	20240228	132600	441622525	4170	4170	4170	4170	0
441	20240228	132500	441622525	4170	4170	4170	4170	50
442	20240228	132400	441414025	4170	4170	4170	4170	375
443	20240228	132300	439850275	4170	4170	4170	4170	100
444	20240228	132200	439433275	4170	4165	4170	4165	1055
445	20240228	132100	435038645	4170	4175	4180	4170	340
446	20240228	132000	433620575	4180	4180	4180	4180	0
447	20240228	131900	433620575	4180	4180	4180	4180	0
448	20240228	131800	433620575	4180	4170	4180	4170	203
449	20240228	131700	432774045	4180	4180	4180	4180	0
450	20240228	131600	432774045	4180	4170	4180	4170	705
451	20240228	131500	429834185	4180	4180	4180	4180	0
452	20240228	131400	429834185	4180	4175	4180	4175	346
453	20240228	131300	428389025	4175	4175	4175	4175	2
454	20240228	131200	428380675	4180	4175	4180	4175	11
455	20240228	131100	428334745	4180	4180	4180	4180	0
456	20240228	131000	428334745	4180	4180	4180	4180	0
457	20240228	130900	428334745	4180	4180	4180	4180	0
458	20240228	130800	428334745	4180	4180	4180	4180	0
459	20240228	130700	428334745	4180	4180	4180	4180	0
460	20240228	130600	428334745	4180	4180	4185	4175	732
461	20240228	130500	425274990	4180	4180	4185	4180	14
462	20240228	130400	425216460	4185	4185	4185	4180	20
463	20240228	130300	425132845	4180	4180	4180	4180	84
464	20240228	130200	424781725	4185	4170	4185	4165	401
465	20240228	130100	423111390	4185	4175	4185	4165	301
466	20240228	130000	421856715	4185	4185	4185	4185	0
467	20240228	125900	421856715	4185	4185	4185	4185	0
468	20240228	125800	421856715	4185	4185	4185	4185	174
469	20240228	125700	421128525	4185	4185	4185	4185	46
470	20240228	125600	420936015	4185	4185	4185	4185	400
471	20240228	125500	419262015	4185	4185	4185	4185	0
472	20240228	125400	419262015	4185	4185	4185	4185	159
473	20240228	125300	418596600	4185	4185	4185	4185	0
474	20240228	125200	418596600	4185	4170	4185	4165	28
475	20240228	125100	418479830	4185	4170	4185	4165	1780
476	20240228	125000	411065380	4185	4185	4185	4185	0
477	20240228	124900	411065380	4185	4185	4185	4185	0
478	20240228	124800	411065380	4185	4180	4185	4170	742
479	20240228	124700	407970060	4185	4185	4185	4185	0
480	20240228	124600	407970060	4185	4185	4185	4185	2
481	20240228	124500	407961690	4190	4185	4190	4185	129
482	20240228	124400	407421750	4185	4180	4185	4180	484
483	20240228	124300	405398625	4190	4190	4190	4190	0
484	20240228	124200	405398625	4190	4190	4190	4190	0
485	20240228	124100	405398625	4190	4190	4190	4190	4
486	20240228	124000	405381865	4190	4190	4190	4190	0
487	20240228	123900	405381865	4190	4190	4190	4190	0
488	20240228	123800	405381865	4190	4190	4190	4185	338
489	20240228	123700	403965655	4190	4185	4190	4185	8
490	20240228	123600	403932170	4190	4185	4190	4185	353
491	20240228	123500	402454860	4185	4175	4185	4175	738
492	20240228	123400	399366520	4185	4175	4185	4170	419
493	20240228	123300	397616445	4185	4185	4185	4175	312
494	20240228	123200	396313725	4185	4185	4185	4185	5
495	20240228	123100	396292800	4185	4175	4185	4175	4
496	20240228	123000	396276090	4185	4185	4185	4185	1
497	20240228	122900	396271905	4185	4185	4185	4185	0
498	20240228	122800	396271905	4185	4185	4185	4185	0
499	20240228	122700	396271905	4185	4185	4185	4185	20
500	20240228	122600	396188205	4185	4185	4185	4185	0
501	20240228	122500	396188205	4185	4180	4185	4180	44
502	20240228	122400	396004280	4185	4185	4185	4185	0
503	20240228	122300	396004280	4185	4185	4185	4185	20
504	20240228	122200	395920580	4185	4185	4185	4185	140
505	20240228	122100	395334680	4185	4180	4185	4180	21
506	20240228	122000	395246895	4185	4185	4185	4185	172
507	20240228	121900	394527075	4185	4175	4185	4175	225
508	20240228	121800	393586720	4180	4175	4180	4175	36
509	20240228	121700	393436390	4185	4180	4185	4180	38
510	20240228	121600	393277535	4185	4180	4185	4180	1995
511	20240228	121500	384938055	4185	4180	4185	4180	48
512	20240228	121400	384737410	4185	4180	4185	4180	101
513	20240228	121300	384315225	4190	4190	4190	4190	0
514	20240228	121200	384315225	4190	4190	4190	4190	50
515	20240228	121100	384105725	4190	4190	4190	4190	0
516	20240228	121000	384105725	4190	4190	4190	4190	50
517	20240228	120900	383896225	4190	4190	4190	4190	0
518	20240228	120800	383896225	4190	4190	4190	4190	0
519	20240228	120700	383896225	4190	4185	4190	4185	31
520	20240228	120600	383766360	4190	4185	4190	4185	8
521	20240228	120500	383732845	4190	4185	4190	4185	51
522	20240228	120400	383519405	4190	4190	4190	4180	683
523	20240228	120300	380663905	4190	4190	4190	4190	0
524	20240228	120200	380663905	4190	4190	4190	4190	0
525	20240228	120100	380663905	4190	4190	4190	4190	0
526	20240228	120000	380663905	4190	4190	4190	4190	1
527	20240228	115900	380659715	4190	4190	4190	4180	233
528	20240228	115800	379685745	4190	4190	4190	4190	10
529	20240228	115700	379643845	4190	4185	4190	4185	92
530	20240228	115600	379258515	4190	4190	4190	4190	32
531	20240228	115500	379124435	4190	4190	4190	4190	700
532	20240228	115400	376191435	4190	4190	4190	4190	95
533	20240228	115300	375793385	4190	4185	4190	4185	197
534	20240228	115200	374968930	4190	4190	4190	4190	0
535	20240228	115100	374968930	4190	4185	4190	4185	20
536	20240228	115000	374885225	4190	4190	4190	4190	0
537	20240228	114900	374885225	4190	4185	4190	4185	19
538	20240228	114800	374805705	4190	4185	4190	4185	103
539	20240228	114700	374374645	4190	4190	4190	4190	2
540	20240228	114600	374366265	4190	4190	4190	4190	10
541	20240228	114500	374324365	4190	4190	4190	4190	182
542	20240228	114400	373561785	4190	4190	4190	4190	1
543	20240228	114300	373557595	4190	4170	4190	4170	37
544	20240228	114200	373403045	4190	4185	4190	4185	478
545	20240228	114100	371401170	4190	4190	4190	4190	0
546	20240228	114000	371401170	4190	4175	4190	4170	2005
547	20240228	113900	363040270	4190	4185	4190	4185	7
548	20240228	113800	363010970	4190	4185	4190	4185	8
549	20240228	113700	362977485	4190	4190	4190	4190	0
550	20240228	113600	362977485	4190	4185	4190	4185	62
551	20240228	113500	362718010	4190	4190	4190	4190	0
552	20240228	113400	362718010	4190	4185	4190	4185	211
553	20240228	113300	361834970	4190	4190	4190	4190	0
554	20240228	113200	361834970	4190	4185	4190	4185	53
555	20240228	113100	361613145	4190	4190	4190	4175	3
556	20240228	113000	361600590	4180	4190	4190	4180	6
557	20240228	112900	361575500	4190	4190	4190	4190	0
558	20240228	112800	361575500	4190	4190	4190	4190	100
559	20240228	112700	361156500	4190	4190	4190	4190	0
560	20240228	112600	361156500	4190	4190	4190	4190	0
561	20240228	112500	361156500	4190	4170	4190	4170	702
562	20240228	112400	358229120	4190	4175	4190	4170	201
563	20240228	112300	357390640	4190	4175	4190	4175	29
564	20240228	112200	357269550	4190	4190	4190	4185	31
565	20240228	112100	357139760	4190	4190	4190	4190	0
566	20240228	112000	357139760	4190	4190	4190	4190	1
567	20240228	111900	357135570	4190	4190	4195	4175	52
568	20240228	111800	356918310	4195	4190	4195	4190	101
569	20240228	111700	356495115	4195	4190	4195	4190	28
570	20240228	111600	356377785	4195	4175	4195	4175	52
571	20240228	111500	356159915	4195	4195	4195	4195	0
572	20240228	111400	356159915	4195	4175	4195	4175	1407
573	20240228	111300	350285630	4175	4195	4195	4175	881
574	20240228	111200	346606780	4195	4195	4195	4195	105
575	20240228	111100	346166305	4195	4180	4195	4180	201
576	20240228	111000	345326110	4200	4200	4200	4200	5
577	20240228	110900	345305110	4200	4200	4200	4200	1
578	20240228	110800	345300910	4200	4200	4200	4200	0
579	20240228	110700	345300910	4200	4200	4200	4200	33
580	20240228	110600	345162310	4205	4200	4205	4200	20
581	20240228	110500	345078280	4205	4170	4205	4170	1117
582	20240228	110400	340419555	4170	4170	4170	4170	0
583	20240228	110300	340419555	4170	4170	4170	4170	0
584	20240228	110200	340419555	4170	4170	4180	4170	1007
585	20240228	110100	336220255	4175	4175	4180	4175	133
586	20240228	110000	335664925	4180	4180	4180	4180	2713
587	20240228	105900	324324585	4205	4205	4210	4205	97
588	20240228	105800	323916695	4210	4210	4210	4210	0
589	20240228	105700	323916695	4210	4210	4210	4210	0
590	20240228	105600	323916695	4210	4200	4210	4200	1253
591	20240228	105500	318648075	4205	4180	4205	4180	2
592	20240228	105400	318639690	4205	4200	4205	4200	6
593	20240228	105300	318614485	4205	4205	4205	4205	0
594	20240228	105200	318614485	4205	4200	4205	4200	381
595	20240228	105100	317012750	4200	4200	4200	4200	1026
596	20240228	105000	312703550	4200	4190	4200	4190	4118
597	20240228	104900	295449120	4190	4200	4200	4190	1409
598	20240228	104800	289540690	4200	4195	4200	4195	864
599	20240228	104700	285916180	4195	4185	4195	4185	4667
600	20240228	104600	266352165	4185	4180	4185	4180	1637
601	20240228	104500	259509500	4180	4180	4180	4180	0
602	20240228	104400	259509500	4180	4180	4180	4175	613
603	20240228	104300	256947265	4180	4180	4180	4180	0
604	20240228	104200	256947265	4180	4175	4180	4170	1452
605	20240228	104100	250886290	4175	4170	4175	4170	2703
606	20240228	104000	239614775	4170	4160	4170	4160	1398
607	20240228	103900	233793475	4165	4165	4165	4165	221
608	20240228	103800	232873010	4165	4165	4165	4165	329
609	20240228	103700	231502725	4165	4160	4165	4155	1850
610	20240228	103600	223814610	4165	4165	4165	4165	5
611	20240228	103500	223793785	4165	4160	4165	4160	58
612	20240228	103400	223552500	4170	4170	4170	4170	0
613	20240228	103300	223552500	4170	4170	4170	4170	0
614	20240228	103200	223552500	4170	4165	4170	4165	42
615	20240228	103100	223377560	4170	4165	4170	4165	15
616	20240228	103000	223315080	4170	4170	4170	4170	0
617	20240228	102900	223315080	4170	4160	4170	4160	1050
618	20240228	102800	218942475	4165	4165	4165	4165	235
619	20240228	102700	217963700	4165	4160	4165	4160	926
620	20240228	102600	214111535	4160	4150	4160	4150	1251
621	20240228	102500	208914120	4150	4155	4155	4150	2
622	20240228	102400	208905815	4155	4155	4155	4155	1
623	20240228	102300	208901660	4155	4145	4155	4140	1502
624	20240228	102200	202679880	4155	4155	4155	4155	0
625	20240228	102100	202679880	4155	4145	4155	4145	313
626	20240228	102000	201382485	4155	4155	4155	4155	0
627	20240228	101900	201382485	4155	4155	4155	4155	0
628	20240228	101800	201382485	4155	4155	4155	4155	0
629	20240228	101700	201382485	4155	4150	4155	4145	301
630	20240228	101600	200133550	4155	4155	4155	4155	0
631	20240228	101500	200133550	4155	4155	4155	4155	11
632	20240228	101400	200087845	4155	4150	4155	4150	825
633	20240228	101300	196664090	4150	4150	4150	4150	0
634	20240228	101200	196664090	4150	4150	4150	4150	0
635	20240228	101100	196664090	4150	4150	4150	4150	100
636	20240228	101000	196249090	4150	4150	4150	4150	105
637	20240228	100900	195813340	4150	4150	4150	4150	1
638	20240228	100800	195809190	4155	4155	4155	4155	0
639	20240228	100700	195809190	4155	4155	4155	4155	0
640	20240228	100600	195809190	4155	4155	4155	4155	1
641	20240228	100500	195805035	4155	4155	4155	4155	0
642	20240228	100400	195805035	4155	4155	4155	4155	17
643	20240228	100300	195734400	4160	4160	4160	4160	1
644	20240228	100200	195730240	4155	4140	4155	4140	621
645	20240228	100100	193155535	4155	4155	4155	4155	15
646	20240228	100000	193093210	4155	4150	4155	4140	222
647	20240228	095900	192172965	4160	4150	4160	4150	469
648	20240228	095800	190226585	4160	4160	4160	4160	10
649	20240228	095700	190184985	4160	4155	4160	4155	3001
650	20240228	095600	177715825	4155	4145	4155	4145	73
651	20240228	095500	177413230	4155	4150	4155	4150	158
652	20240228	095400	176757475	4150	4140	4150	4140	110
653	20240228	095300	176301535	4145	4155	4155	4145	150
654	20240228	095200	175679745	4155	4150	4155	4150	52
655	20240228	095100	175463935	4155	4150	4155	4150	292
656	20240228	095000	174252125	4150	4150	4150	4150	0
657	20240228	094900	174252125	4150	4145	4150	4140	619
658	20240228	094800	171688335	4145	4145	4150	4145	653
659	20240228	094700	168981645	4150	4150	4150	4145	249
660	20240228	094600	167949295	4150	4145	4150	4140	310
661	20240228	094500	166665090	4145	4140	4145	4140	271
662	20240228	094400	165543045	4150	4150	4150	4150	12
663	20240228	094300	165493245	4150	4150	4150	4145	13
664	20240228	094200	165439345	4155	4155	4155	4155	10
665	20240228	094100	165397795	4155	4150	4155	4150	8
666	20240228	094000	165364590	4155	4135	4160	4130	204
667	20240228	093900	164521100	4160	4160	4160	4160	2
668	20240228	093800	164512780	4160	4135	4165	4130	441
669	20240228	093700	162690465	4165	4165	4165	4165	20
670	20240228	093600	162607165	4165	4165	4165	4165	0
671	20240228	093500	162607165	4165	4175	4180	4140	1745
672	20240228	093400	155360480	4180	4170	4185	4145	7878
673	20240228	093300	122663245	4185	4185	4185	4185	1
674	20240228	093200	122659060	4190	4190	4190	4190	0
675	20240228	093100	122659060	4190	4180	4190	4180	124
676	20240228	093000	122140730	4195	4175	4195	4175	733
677	20240228	092900	119078875	4180	4175	4180	4175	347
678	20240228	092800	117630140	4180	4160	4180	4160	4369
679	20240228	092700	99427020	4160	4145	4160	4145	1263
680	20240228	092600	94182815	4150	4145	4150	4140	1232
681	20240228	092500	89076865	4145	4145	4145	4145	0
682	20240228	092400	89076865	4145	4145	4145	4140	63
683	20240228	092300	88815765	4140	4145	4145	4140	1869
684	20240228	092200	81075775	4145	4145	4145	4145	60
685	20240228	092100	80827075	4145	4140	4145	4140	1006
686	20240228	092000	76661650	4140	4140	4140	4135	383
687	20240228	091900	75076330	4140	4135	4140	4125	1654
688	20240228	091800	68237030	4135	4135	4135	4125	412
689	20240228	091700	66536300	4135	4120	4135	4120	140
690	20240228	091600	65958985	4120	4120	4120	4115	1034
691	20240228	091500	61700405	4120	4120	4120	4115	108
692	20240228	091400	61255460	4120	4120	4120	4115	781
693	20240228	091300	58040545	4120	4115	4120	4115	12
694	20240228	091200	57991135	4120	4115	4120	4110	984
695	20240228	091100	53941515	4115	4115	4115	4115	306
696	20240228	091000	52682325	4120	4120	4125	4115	218
697	20240228	090900	51784310	4125	4125	4125	4125	244
698	20240228	090800	50777810	4125	4110	4125	4110	3440
699	20240228	090700	36621025	4110	4115	4115	4110	593
700	20240228	090600	34182905	4120	4120	4120	4120	1
701	20240228	090500	34178785	4125	4110	4125	4110	4103
702	20240228	090400	17308370	4110	4120	4120	4110	1764
703	20240228	090300	10058320	4125	4110	4130	4110	497
704	20240228	090200	8013400	4125	4110	4125	4110	29
705	20240228	090100	7894195	4125	4105	4125	4105	16
706	20240228	090000	7828495	4115	4105	4115	4105	1907