KissMeData/024880/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190800	120154295	4645	4645	4645	4645	2623
3	20240228	190700	120154295	4645	4645	4645	4645	0
4	20240228	190600	120154295	4645	4645	4645	4645	0
5	20240228	190500	120154295	4645	4645	4645	4645	0
6	20240228	190400	120154295	4645	4645	4645	4645	0
7	20240228	190300	120154295	4645	4645	4645	4645	0
8	20240228	190200	120154295	4645	4645	4645	4645	0
9	20240228	190100	120154295	4645	4645	4645	4645	0
10	20240228	190000	120154295	4645	4645	4645	4645	0
11	20240228	185900	120154295	4645	4645	4645	4645	0
12	20240228	185800	120154295	4645	4645	4645	4645	0
13	20240228	185700	120154295	4645	4645	4645	4645	0
14	20240228	185600	120154295	4645	4645	4645	4645	0
15	20240228	185500	120154295	4645	4645	4645	4645	0
16	20240228	185400	120154295	4645	4645	4645	4645	0
17	20240228	185300	120154295	4645	4645	4645	4645	0
18	20240228	185200	120154295	4645	4645	4645	4645	0
19	20240228	185100	120154295	4645	4645	4645	4645	0
20	20240228	185000	120154295	4645	4645	4645	4645	0
21	20240228	184900	120154295	4645	4645	4645	4645	0
22	20240228	184800	120154295	4645	4645	4645	4645	0
23	20240228	184700	120154295	4645	4645	4645	4645	0
24	20240228	184600	120154295	4645	4645	4645	4645	0
25	20240228	184500	120154295	4645	4645	4645	4645	0
26	20240228	184400	120154295	4645	4645	4645	4645	0
27	20240228	184300	120154295	4645	4645	4645	4645	0
28	20240228	184200	120154295	4645	4645	4645	4645	0
29	20240228	184100	120154295	4645	4645	4645	4645	0
30	20240228	184000	120154295	4645	4645	4645	4645	0
31	20240228	183900	120154295	4645	4645	4645	4645	0
32	20240228	183800	120154295	4645	4645	4645	4645	2623
33	20240228	183700	120154295	4645	4645	4645	4645	0
34	20240228	183600	120154295	4645	4645	4645	4645	0
35	20240228	183500	120154295	4645	4645	4645	4645	0
36	20240228	183400	120154295	4645	4645	4645	4645	0
37	20240228	183300	120154295	4645	4645	4645	4645	0
38	20240228	183200	120154295	4645	4645	4645	4645	0
39	20240228	183100	120154295	4645	4645	4645	4645	0
40	20240228	183000	120154295	4645	4645	4645	4645	0
41	20240228	182900	120154295	4645	4645	4645	4645	0
42	20240228	182800	120154295	4645	4645	4645	4645	0
43	20240228	182700	120154295	4645	4645	4645	4645	0
44	20240228	182600	120154295	4645	4645	4645	4645	0
45	20240228	182500	120154295	4645	4645	4645	4645	0
46	20240228	182400	120154295	4645	4645	4645	4645	0
47	20240228	182300	120154295	4645	4645	4645	4645	0
48	20240228	182200	120154295	4645	4645	4645	4645	0
49	20240228	182100	120154295	4645	4645	4645	4645	0
50	20240228	182000	120154295	4645	4645	4645	4645	0
51	20240228	181900	120154295	4645	4645	4645	4645	0
52	20240228	181800	120154295	4645	4645	4645	4645	0
53	20240228	181700	120154295	4645	4645	4645	4645	0
54	20240228	181600	120154295	4645	4645	4645	4645	0
55	20240228	181500	120154295	4645	4645	4645	4645	0
56	20240228	181400	120154295	4645	4645	4645	4645	0
57	20240228	181300	120154295	4645	4645	4645	4645	0
58	20240228	181200	120154295	4645	4645	4645	4645	0
59	20240228	181100	120154295	4645	4645	4645	4645	0
60	20240228	181000	120154295	4645	4645	4645	4645	0
61	20240228	180900	120154295	4645	4645	4645	4645	0
62	20240228	180800	120154295	4645	4645	4645	4645	2623
63	20240228	180700	120154295	4645	4645	4645	4645	0
64	20240228	180600	120154295	4645	4645	4645	4645	0
65	20240228	180500	120154295	4645	4645	4645	4645	0
66	20240228	180400	120154295	4645	4645	4645	4645	0
67	20240228	180300	120154295	4645	4645	4645	4645	0
68	20240228	180200	120154295	4645	4645	4645	4645	0
69	20240228	180100	120154295	4645	4645	4645	4645	0
70	20240228	180000	120154295	4645	4645	4645	4645	0
71	20240228	175900	120154295	4645	4645	4645	4645	0
72	20240228	175800	120154295	4645	4645	4645	4645	0
73	20240228	175700	120154295	4645	4645	4645	4645	0
74	20240228	175600	120154295	4645	4645	4645	4645	0
75	20240228	175500	120154295	4645	4645	4645	4645	0
76	20240228	175400	120154295	4645	4645	4645	4645	0
77	20240228	175300	120154295	4645	4645	4645	4645	0
78	20240228	175200	120154295	4645	4645	4645	4645	0
79	20240228	175100	120154295	4645	4645	4645	4645	0
80	20240228	175000	120154295	4645	4645	4645	4645	0
81	20240228	174900	120154295	4645	4645	4645	4645	0
82	20240228	174800	120154295	4645	4645	4645	4645	0
83	20240228	174700	120154295	4645	4645	4645	4645	0
84	20240228	174600	120154295	4645	4645	4645	4645	0
85	20240228	174500	120154295	4645	4645	4645	4645	0
86	20240228	174400	120154295	4645	4645	4645	4645	0
87	20240228	174300	120154295	4645	4645	4645	4645	0
88	20240228	174200	120154295	4645	4645	4645	4645	0
89	20240228	174100	120154295	4645	4645	4645	4645	0
90	20240228	174000	120154295	4645	4645	4645	4645	0
91	20240228	173900	120154295	4645	4645	4645	4645	0
92	20240228	173800	120154295	4645	4645	4645	4645	2623
93	20240228	173700	120154295	4645	4645	4645	4645	0
94	20240228	173600	120154295	4645	4645	4645	4645	0
95	20240228	173500	120154295	4645	4645	4645	4645	0
96	20240228	173400	120154295	4645	4645	4645	4645	0
97	20240228	173300	120154295	4645	4645	4645	4645	0
98	20240228	173200	120154295	4645	4645	4645	4645	0
99	20240228	173100	120154295	4645	4645	4645	4645	0
100	20240228	173000	120154295	4645	4645	4645	4645	0
101	20240228	172900	120154295	4645	4645	4645	4645	0
102	20240228	172800	120154295	4645	4645	4645	4645	0
103	20240228	172700	120154295	4645	4645	4645	4645	0
104	20240228	172600	120154295	4645	4645	4645	4645	0
105	20240228	172500	120154295	4645	4645	4645	4645	0
106	20240228	172400	120154295	4645	4645	4645	4645	0
107	20240228	172300	120154295	4645	4645	4645	4645	0
108	20240228	172200	120154295	4645	4645	4645	4645	0
109	20240228	172100	120154295	4645	4645	4645	4645	0
110	20240228	172000	120154295	4645	4645	4645	4645	0
111	20240228	171900	120154295	4645	4645	4645	4645	0
112	20240228	171800	120154295	4645	4645	4645	4645	0
113	20240228	171700	120154295	4645	4645	4645	4645	0
114	20240228	171600	120154295	4645	4645	4645	4645	0
115	20240228	171500	120154295	4645	4645	4645	4645	0
116	20240228	171400	120154295	4645	4645	4645	4645	0
117	20240228	171300	120154295	4645	4645	4645	4645	0
118	20240228	171200	120154295	4645	4645	4645	4645	0
119	20240228	171100	120154295	4645	4645	4645	4645	0
120	20240228	171000	120154295	4645	4645	4645	4645	0
121	20240228	170900	120154295	4645	4645	4645	4645	0
122	20240228	170800	120154295	4645	4645	4645	4645	2623
123	20240228	170700	120154295	4645	4645	4645	4645	0
124	20240228	170600	120154295	4645	4645	4645	4645	0
125	20240228	170500	120154295	4645	4645	4645	4645	0
126	20240228	170400	120154295	4645	4645	4645	4645	0
127	20240228	170300	120154295	4645	4645	4645	4645	0
128	20240228	170200	120154295	4645	4645	4645	4645	0
129	20240228	170100	120154295	4645	4645	4645	4645	0
130	20240228	170000	120154295	4645	4645	4645	4645	0
131	20240228	165900	120154295	4645	4645	4645	4645	0
132	20240228	165800	120154295	4645	4645	4645	4645	0
133	20240228	165700	120154295	4645	4645	4645	4645	0
134	20240228	165600	120154295	4645	4645	4645	4645	0
135	20240228	165500	120154295	4645	4645	4645	4645	0
136	20240228	165400	120154295	4645	4645	4645	4645	0
137	20240228	165300	120154295	4645	4645	4645	4645	0
138	20240228	165200	120154295	4645	4645	4645	4645	0
139	20240228	165100	120154295	4645	4645	4645	4645	0
140	20240228	165000	120154295	4645	4645	4645	4645	0
141	20240228	164900	120154295	4645	4645	4645	4645	0
142	20240228	164800	120154295	4645	4645	4645	4645	0
143	20240228	164700	120154295	4645	4645	4645	4645	0
144	20240228	164600	120154295	4645	4645	4645	4645	0
145	20240228	164500	120154295	4645	4645	4645	4645	0
146	20240228	164400	120154295	4645	4645	4645	4645	0
147	20240228	164300	120154295	4645	4645	4645	4645	0
148	20240228	164200	120154295	4645	4645	4645	4645	0
149	20240228	164100	120154295	4645	4645	4645	4645	0
150	20240228	164000	120154295	4645	4645	4645	4645	0
151	20240228	163900	120154295	4645	4645	4645	4645	0
152	20240228	163800	120154295	4645	4645	4645	4645	2623
153	20240228	163700	120154295	4645	4645	4645	4645	0
154	20240228	163600	120154295	4645	4645	4645	4645	0
155	20240228	163500	120154295	4645	4645	4645	4645	0
156	20240228	163400	120154295	4645	4645	4645	4645	0
157	20240228	163300	120154295	4645	4645	4645	4645	0
158	20240228	163200	120154295	4645	4645	4645	4645	0
159	20240228	163100	120154295	4645	4645	4645	4645	0
160	20240228	163000	120154295	4645	4645	4645	4645	0
161	20240228	162900	120154295	4645	4645	4645	4645	0
162	20240228	162800	120154295	4645	4645	4645	4645	0
163	20240228	162700	120154295	4645	4645	4645	4645	0
164	20240228	162600	120154295	4645	4645	4645	4645	0
165	20240228	162500	120154295	4645	4645	4645	4645	0
166	20240228	162400	120154295	4645	4645	4645	4645	0
167	20240228	162300	120154295	4645	4645	4645	4645	0
168	20240228	162200	120154295	4645	4645	4645	4645	0
169	20240228	162100	120154295	4645	4645	4645	4645	0
170	20240228	162000	120154295	4645	4645	4645	4645	0
171	20240228	161900	120154295	4645	4645	4645	4645	0
172	20240228	161800	120154295	4645	4645	4645	4645	0
173	20240228	161700	120154295	4645	4645	4645	4645	0
174	20240228	161600	120154295	4645	4645	4645	4645	0
175	20240228	161500	120154295	4645	4645	4645	4645	0
176	20240228	161400	120154295	4645	4645	4645	4645	0
177	20240228	161300	120154295	4645	4645	4645	4645	0
178	20240228	161200	120154295	4645	4645	4645	4645	0
179	20240228	161100	120154295	4645	4645	4645	4645	0
180	20240228	161000	120154295	4645	4645	4645	4645	0
181	20240228	160900	120154295	4645	4645	4645	4645	0
182	20240228	160800	120154295	4645	4645	4645	4645	2623
183	20240228	160700	120154295	4645	4645	4645	4645	0
184	20240228	160600	120154295	4645	4645	4645	4645	0
185	20240228	160500	120154295	4645	4645	4645	4645	0
186	20240228	160400	120154295	4645	4645	4645	4645	0
187	20240228	160300	120154295	4645	4645	4645	4645	0
188	20240228	160200	120154295	4645	4645	4645	4645	0
189	20240228	160100	120154295	4645	4645	4645	4645	0
190	20240228	160000	120154295	4645	4645	4645	4645	0
191	20240228	155900	120154295	4645	4645	4645	4645	0
192	20240228	155800	120154295	4645	4645	4645	4645	0
193	20240228	155700	120154295	4645	4645	4645	4645	0
194	20240228	155600	120154295	4645	4645	4645	4645	0
195	20240228	155500	120154295	4645	4645	4645	4645	0
196	20240228	155400	120154295	4645	4645	4645	4645	0
197	20240228	155300	120154295	4645	4645	4645	4645	0
198	20240228	155200	120154295	4645	4645	4645	4645	0
199	20240228	155100	120154295	4645	4645	4645	4645	0
200	20240228	155000	120154295	4645	4645	4645	4645	0
201	20240228	154900	120154295	4645	4645	4645	4645	0
202	20240228	154800	120154295	4645	4645	4645	4645	0
203	20240228	154700	120154295	4645	4645	4645	4645	0
204	20240228	154600	120154295	4645	4645	4645	4645	0
205	20240228	154500	120154295	4645	4645	4645	4645	0
206	20240228	154400	120154295	4645	4645	4645	4645	0
207	20240228	154300	120154295	4645	4645	4645	4645	0
208	20240228	154200	120154295	4645	4645	4645	4645	0
209	20240228	154100	120154295	4645	4645	4645	4645	0
210	20240228	154000	120154295	4645	4645	4645	4645	0
211	20240228	153900	120154295	4645	4645	4645	4645	0
212	20240228	153800	120154295	4645	4645	4645	4645	2623
213	20240228	153700	120154295	4645	4645	4645	4645	0
214	20240228	153600	120154295	4645	4645	4645	4645	0
215	20240228	153500	120154295	4645	4645	4645	4645	0
216	20240228	153400	120154295	4645	4645	4645	4645	0
217	20240228	153300	120154295	4645	4645	4645	4645	0
218	20240228	153200	120154295	4645	4645	4645	4645	0
219	20240228	153100	120154295	4645	4645	4645	4645	0
220	20240228	153000	120154295	4645	4645	4645	4645	2623
221	20240228	152900	107970460	4650	4650	4650	4650	0
222	20240228	152800	107970460	4650	4650	4650	4650	0
223	20240228	152700	107970460	4650	4650	4650	4650	0
224	20240228	152600	107970460	4650	4650	4650	4650	0
225	20240228	152500	107970460	4650	4650	4650	4650	0
226	20240228	152400	107970460	4650	4650	4650	4650	0
227	20240228	152300	107970460	4650	4650	4650	4650	0
228	20240228	152200	107970460	4650	4650	4650	4650	0
229	20240228	152100	107970460	4650	4650	4650	4650	0
230	20240228	152000	107970460	4650	4650	4650	4650	0
231	20240228	151900	107970460	4650	4650	4650	4650	36
232	20240228	151800	107803060	4650	4650	4650	4650	3
233	20240228	151700	107789110	4645	4645	4645	4645	4
234	20240228	151600	107770530	4650	4650	4650	4650	0
235	20240228	151500	107770530	4650	4650	4650	4650	3
236	20240228	151400	107756580	4645	4645	4645	4645	500
237	20240228	151300	105434080	4650	4650	4650	4650	0
238	20240228	151200	105434080	4650	4650	4650	4650	18
239	20240228	151100	105350380	4645	4645	4645	4645	0
240	20240228	151000	105350380	4645	4645	4645	4645	0
241	20240228	150900	105350380	4645	4645	4645	4645	0
242	20240228	150800	105350380	4645	4645	4645	4645	0
243	20240228	150700	105350380	4645	4645	4645	4645	1018
244	20240228	150600	100621770	4650	4650	4650	4650	1
245	20240228	150500	100617120	4650	4650	4650	4650	0
246	20240228	150400	100617120	4650	4650	4650	4650	0
247	20240228	150300	100617120	4650	4645	4650	4645	149
248	20240228	150200	99924730	4640	4640	4640	4640	0
249	20240228	150100	99924730	4640	4640	4640	4640	0
250	20240228	150000	99924730	4640	4640	4640	4640	49
251	20240228	145900	99697370	4640	4640	4650	4640	1126
252	20240228	145800	94472095	4640	4635	4640	4625	1088
253	20240228	145700	89438715	4635	4640	4640	4635	60
254	20240228	145600	89160565	4635	4635	4635	4635	0
255	20240228	145500	89160565	4635	4635	4635	4635	0
256	20240228	145400	89160565	4635	4635	4635	4635	0
257	20240228	145300	89160565	4635	4635	4635	4635	0
258	20240228	145200	89160565	4635	4635	4635	4635	0
259	20240228	145100	89160565	4635	4635	4635	4635	0
260	20240228	145000	89160565	4635	4635	4640	4635	21
261	20240228	144900	89063180	4640	4640	4640	4640	0
262	20240228	144800	89063180	4640	4640	4640	4640	0
263	20240228	144700	89063180	4640	4640	4640	4640	0
264	20240228	144600	89063180	4640	4640	4640	4640	0
265	20240228	144500	89063180	4640	4640	4640	4640	0
266	20240228	144400	89063180	4640	4640	4640	4640	0
267	20240228	144300	89063180	4640	4640	4640	4640	0
268	20240228	144200	89063180	4640	4635	4640	4635	30
269	20240228	144100	88924080	4635	4635	4635	4635	0
270	20240228	144000	88924080	4635	4635	4635	4635	78
271	20240228	143900	88562550	4640	4640	4640	4640	0
272	20240228	143800	88562550	4640	4640	4640	4640	0
273	20240228	143700	88562550	4640	4640	4640	4640	0
274	20240228	143600	88562550	4640	4640	4640	4640	0
275	20240228	143500	88562550	4640	4640	4640	4640	0
276	20240228	143400	88562550	4640	4640	4640	4640	0
277	20240228	143300	88562550	4640	4640	4640	4640	0
278	20240228	143200	88562550	4640	4640	4640	4640	0
279	20240228	143100	88562550	4640	4640	4640	4640	0
280	20240228	143000	88562550	4640	4640	4640	4640	0
281	20240228	142900	88562550	4640	4640	4640	4640	0
282	20240228	142800	88562550	4640	4640	4640	4640	0
283	20240228	142700	88562550	4640	4640	4640	4640	0
284	20240228	142600	88562550	4640	4640	4640	4640	59
285	20240228	142500	88288790	4640	4640	4640	4640	15
286	20240228	142400	88219190	4645	4645	4645	4645	0
287	20240228	142300	88219190	4645	4645	4645	4645	6
288	20240228	142200	88191320	4645	4645	4645	4645	0
289	20240228	142100	88191320	4645	4645	4645	4645	6
290	20240228	142000	88163450	4645	4645	4645	4645	0
291	20240228	141900	88163450	4645	4645	4645	4645	6
292	20240228	141800	88135580	4645	4645	4645	4645	0
293	20240228	141700	88135580	4645	4645	4645	4645	12
294	20240228	141600	88079840	4645	4645	4645	4645	7
295	20240228	141500	88047325	4640	4640	4640	4640	0
296	20240228	141400	88047325	4640	4640	4640	4640	3
297	20240228	141300	88033405	4640	4640	4640	4640	0
298	20240228	141200	88033405	4640	4640	4640	4640	0
299	20240228	141100	88033405	4640	4640	4640	4640	0
300	20240228	141000	88033405	4640	4640	4640	4640	0
301	20240228	140900	88033405	4640	4640	4640	4640	0
302	20240228	140800	88033405	4640	4640	4640	4640	0
303	20240228	140700	88033405	4640	4640	4640	4640	0
304	20240228	140600	88033405	4640	4640	4640	4640	0
305	20240228	140500	88033405	4640	4640	4640	4640	0
306	20240228	140400	88033405	4640	4640	4640	4640	0
307	20240228	140300	88033405	4640	4640	4640	4640	0
308	20240228	140200	88033405	4640	4640	4640	4640	26
309	20240228	140100	87912765	4640	4640	4640	4640	0
310	20240228	140000	87912765	4640	4640	4640	4640	16
311	20240228	135900	87838525	4645	4645	4645	4645	500
312	20240228	135800	85516025	4635	4635	4635	4635	2
313	20240228	135700	85506755	4645	4645	4645	4645	0
314	20240228	135600	85506755	4645	4645	4645	4645	0
315	20240228	135500	85506755	4645	4645	4645	4645	0
316	20240228	135400	85506755	4645	4645	4645	4645	0
317	20240228	135300	85506755	4645	4635	4645	4635	11
318	20240228	135200	85455670	4645	4630	4645	4630	12
319	20240228	135100	85399960	4645	4645	4645	4645	10
320	20240228	135000	85353510	4630	4630	4630	4630	1
321	20240228	134900	85348880	4645	4630	4645	4630	2
322	20240228	134800	85339605	4645	4645	4645	4645	100
323	20240228	134700	84875105	4625	4625	4625	4625	2
324	20240228	134600	84865855	4645	4640	4645	4640	100
325	20240228	134500	84401825	4625	4625	4625	4625	0
326	20240228	134400	84401825	4625	4625	4625	4625	0
327	20240228	134300	84401825	4625	4630	4630	4625	45
328	20240228	134200	84193480	4630	4635	4635	4630	28
329	20240228	134100	84063705	4640	4635	4640	4635	2
330	20240228	134000	84054430	4625	4625	4625	4625	0
331	20240228	133900	84054430	4625	4625	4625	4625	0
332	20240228	133800	84054430	4625	4625	4625	4625	10
333	20240228	133700	84008180	4625	4625	4625	4625	0
334	20240228	133600	84008180	4625	4625	4625	4625	0
335	20240228	133500	84008180	4625	4625	4625	4625	1
336	20240228	133400	84003555	4640	4640	4640	4640	10
337	20240228	133300	83957155	4625	4625	4625	4625	1
338	20240228	133200	83952530	4640	4640	4640	4640	0
339	20240228	133100	83952530	4640	4640	4640	4640	0
340	20240228	133000	83952530	4640	4640	4640	4640	0
341	20240228	132900	83952530	4640	4635	4640	4635	10
342	20240228	132800	83906145	4620	4620	4620	4620	0
343	20240228	132700	83906145	4620	4620	4620	4620	0
344	20240228	132600	83906145	4620	4635	4635	4620	2
345	20240228	132500	83896890	4615	4615	4615	4615	0
346	20240228	132400	83896890	4615	4615	4615	4615	0
347	20240228	132300	83896890	4615	4615	4615	4615	0
348	20240228	132200	83896890	4615	4615	4615	4615	0
349	20240228	132100	83896890	4615	4615	4615	4615	0
350	20240228	132000	83896890	4615	4615	4615	4615	0
351	20240228	131900	83896890	4615	4615	4615	4615	0
352	20240228	131800	83896890	4615	4615	4615	4615	0
353	20240228	131700	83896890	4615	4640	4640	4615	12
354	20240228	131600	83841235	4610	4610	4610	4610	0
355	20240228	131500	83841235	4610	4615	4615	4610	11
356	20240228	131400	83790475	4615	4615	4615	4615	18
357	20240228	131300	83707405	4610	4610	4610	4610	0
358	20240228	131200	83707405	4610	4610	4610	4610	0
359	20240228	131100	83707405	4610	4610	4610	4610	0
360	20240228	131000	83707405	4610	4610	4610	4610	0
361	20240228	130900	83707405	4610	4610	4610	4610	0
362	20240228	130800	83707405	4610	4610	4610	4610	0
363	20240228	130700	83707405	4610	4610	4610	4610	372
364	20240228	130600	81992485	4610	4615	4615	4610	235
365	20240228	130500	80909130	4615	4615	4615	4615	57
366	20240228	130400	80646075	4610	4610	4610	4610	0
367	20240228	130300	80646075	4610	4610	4610	4610	0
368	20240228	130200	80646075	4610	4610	4610	4610	0
369	20240228	130100	80646075	4610	4610	4610	4610	0
370	20240228	130000	80646075	4610	4610	4610	4610	0
371	20240228	125900	80646075	4610	4610	4610	4610	0
372	20240228	125800	80646075	4610	4610	4610	4610	0
373	20240228	125700	80646075	4610	4610	4610	4610	1
374	20240228	125600	80641465	4640	4640	4640	4640	4
375	20240228	125500	80622905	4610	4610	4610	4610	0
376	20240228	125400	80622905	4610	4610	4610	4610	0
377	20240228	125300	80622905	4610	4610	4610	4610	0
378	20240228	125200	80622905	4610	4610	4610	4610	0
379	20240228	125100	80622905	4610	4610	4610	4610	0
380	20240228	125000	80622905	4610	4610	4610	4610	0
381	20240228	124900	80622905	4610	4625	4625	4610	1098
382	20240228	124800	75559660	4620	4620	4620	4620	0
383	20240228	124700	75559660	4620	4620	4620	4620	0
384	20240228	124600	75559660	4620	4620	4620	4620	0
385	20240228	124500	75559660	4620	4620	4620	4620	0
386	20240228	124400	75559660	4620	4620	4620	4620	0
387	20240228	124300	75559660	4620	4620	4620	4620	0
388	20240228	124200	75559660	4620	4620	4620	4620	0
389	20240228	124100	75559660	4620	4620	4620	4620	0
390	20240228	124000	75559660	4620	4620	4620	4620	0
391	20240228	123900	75559660	4620	4620	4620	4620	1
392	20240228	123800	75555040	4640	4640	4640	4640	0
393	20240228	123700	75555040	4640	4640	4640	4640	0
394	20240228	123600	75555040	4640	4640	4640	4640	301
395	20240228	123500	74158400	4615	4615	4615	4615	0
396	20240228	123400	74158400	4615	4615	4615	4615	0
397	20240228	123300	74158400	4615	4615	4615	4615	0
398	20240228	123200	74158400	4615	4615	4615	4615	0
399	20240228	123100	74158400	4615	4615	4615	4615	0
400	20240228	123000	74158400	4615	4615	4615	4615	0
401	20240228	122900	74158400	4615	4615	4615	4615	0
402	20240228	122800	74158400	4615	4615	4615	4615	0
403	20240228	122700	74158400	4615	4615	4615	4615	1
404	20240228	122600	74153785	4650	4635	4650	4635	300
405	20240228	122500	72762775	4635	4635	4635	4635	100
406	20240228	122400	72299275	4610	4610	4610	4610	0
407	20240228	122300	72299275	4610	4610	4610	4610	0
408	20240228	122200	72299275	4610	4615	4615	4610	1281
409	20240228	122100	66393095	4615	4615	4615	4615	0
410	20240228	122000	66393095	4615	4615	4615	4615	0
411	20240228	121900	66393095	4615	4615	4615	4615	0
412	20240228	121800	66393095	4615	4615	4615	4615	0
413	20240228	121700	66393095	4615	4615	4615	4615	50
414	20240228	121600	66162345	4615	4615	4615	4615	0
415	20240228	121500	66162345	4615	4615	4615	4615	0
416	20240228	121400	66162345	4615	4615	4615	4615	0
417	20240228	121300	66162345	4615	4615	4615	4615	45
418	20240228	121200	65954670	4615	4615	4615	4615	0
419	20240228	121100	65954670	4615	4620	4620	4615	36
420	20240228	121000	65788355	4625	4625	4625	4625	0
421	20240228	120900	65788355	4625	4625	4625	4625	31
422	20240228	120800	65644980	4630	4630	4630	4630	21
423	20240228	120700	65547750	4635	4635	4635	4635	0
424	20240228	120600	65547750	4635	4635	4635	4635	135
425	20240228	120500	64922025	4630	4630	4630	4630	0
426	20240228	120400	64922025	4630	4630	4630	4630	0
427	20240228	120300	64922025	4630	4635	4650	4630	49
428	20240228	120200	64694690	4640	4640	4640	4640	0
429	20240228	120100	64694690	4640	4640	4640	4640	0
430	20240228	120000	64694690	4640	4640	4640	4640	0
431	20240228	115900	64694690	4640	4640	4640	4640	0
432	20240228	115800	64694690	4640	4640	4640	4640	0
433	20240228	115700	64694690	4640	4640	4640	4640	0
434	20240228	115600	64694690	4640	4645	4645	4640	22
435	20240228	115500	64592550	4650	4650	4650	4650	0
436	20240228	115400	64592550	4650	4645	4650	4645	383
437	20240228	115300	62811650	4650	4640	4650	4640	335
438	20240228	115200	61254785	4635	4635	4635	4635	0
439	20240228	115100	61254785	4635	4625	4635	4620	1530
440	20240228	115000	54170580	4630	4630	4630	4630	19
441	20240228	114900	54082610	4635	4635	4635	4635	4
442	20240228	114800	54064070	4635	4635	4635	4635	4
443	20240228	114700	54045530	4635	4635	4635	4635	3
444	20240228	114600	54031625	4635	4635	4635	4635	5
445	20240228	114500	54008450	4635	4635	4635	4635	0
446	20240228	114400	54008450	4635	4635	4635	4635	0
447	20240228	114300	54008450	4635	4635	4635	4635	0
448	20240228	114200	54008450	4635	4635	4635	4635	0
449	20240228	114100	54008450	4635	4630	4635	4630	2
450	20240228	114000	53999185	4630	4630	4630	4630	0
451	20240228	113900	53999185	4630	4630	4630	4630	0
452	20240228	113800	53999185	4630	4630	4630	4630	23
453	20240228	113700	53892695	4640	4630	4640	4630	2
454	20240228	113600	53883425	4635	4635	4635	4635	0
455	20240228	113500	53883425	4635	4635	4635	4635	0
456	20240228	113400	53883425	4635	4635	4635	4635	2
457	20240228	113300	53874155	4625	4625	4625	4625	0
458	20240228	113200	53874155	4625	4625	4625	4625	0
459	20240228	113100	53874155	4625	4625	4625	4625	0
460	20240228	113000	53874155	4625	4630	4630	4625	210
461	20240228	112900	52902605	4635	4635	4635	4635	0
462	20240228	112800	52902605	4635	4635	4635	4635	0
463	20240228	112700	52902605	4635	4635	4635	4635	0
464	20240228	112600	52902605	4635	4635	4635	4635	5
465	20240228	112500	52879430	4635	4635	4635	4635	11
466	20240228	112400	52828445	4635	4640	4640	4635	36
467	20240228	112300	52661420	4640	4645	4645	4640	10
468	20240228	112200	52614990	4640	4640	4640	4640	0
469	20240228	112100	52614990	4640	4640	4640	4640	0
470	20240228	112000	52614990	4640	4640	4640	4640	8
471	20240228	111900	52577870	4640	4640	4640	4640	0
472	20240228	111800	52577870	4640	4640	4640	4640	0
473	20240228	111700	52577870	4640	4640	4640	4640	0
474	20240228	111600	52577870	4640	4640	4640	4640	0
475	20240228	111500	52577870	4640	4640	4640	4640	0
476	20240228	111400	52577870	4640	4640	4640	4640	8
477	20240228	111300	52540750	4640	4640	4640	4640	3
478	20240228	111200	52526830	4640	4640	4640	4640	1
479	20240228	111100	52522190	4640	4640	4640	4640	34
480	20240228	111000	52364430	4645	4645	4645	4645	0
481	20240228	110900	52364430	4645	4645	4645	4645	1
482	20240228	110800	52359785	4645	4640	4645	4640	20
483	20240228	110700	52266935	4630	4630	4630	4630	0
484	20240228	110600	52266935	4630	4630	4630	4630	0
485	20240228	110500	52266935	4630	4630	4630	4630	0
486	20240228	110400	52266935	4630	4630	4630	4630	0
487	20240228	110300	52266935	4630	4635	4635	4630	300
488	20240228	110200	50876740	4640	4640	4640	4640	8
489	20240228	110100	50839620	4640	4640	4640	4640	1
490	20240228	110000	50834980	4640	4640	4640	4640	0
491	20240228	105900	50834980	4640	4640	4640	4640	0
492	20240228	105800	50834980	4640	4640	4640	4640	22
493	20240228	105700	50732900	4640	4640	4640	4640	0
494	20240228	105600	50732900	4640	4640	4640	4640	0
495	20240228	105500	50732900	4640	4640	4640	4640	38
496	20240228	105400	50556580	4640	4640	4640	4640	337
497	20240228	105300	48992900	4645	4645	4645	4645	7
498	20240228	105200	48960385	4645	4645	4645	4645	0
499	20240228	105100	48960385	4645	4640	4645	4640	8
500	20240228	105000	48923230	4640	4640	4645	4640	12
501	20240228	104900	48867515	4640	4640	4640	4640	6
502	20240228	104800	48839675	4645	4645	4645	4645	8
503	20240228	104700	48802515	4645	4645	4645	4645	0
504	20240228	104600	48802515	4645	4645	4645	4645	3
505	20240228	104500	48788580	4645	4645	4645	4645	20
506	20240228	104400	48695680	4645	4640	4645	4640	12
507	20240228	104300	48639965	4640	4640	4640	4640	0
508	20240228	104200	48639965	4640	4640	4640	4640	0
509	20240228	104100	48639965	4640	4640	4640	4640	0
510	20240228	104000	48639965	4640	4635	4640	4635	200
511	20240228	103900	47712915	4635	4635	4635	4635	10
512	20240228	103800	47666565	4635	4635	4635	4635	11
513	20240228	103700	47615580	4635	4635	4635	4635	7
514	20240228	103600	47583135	4640	4640	4640	4640	0
515	20240228	103500	47583135	4640	4640	4640	4640	59
516	20240228	103400	47309375	4640	4640	4640	4640	0
517	20240228	103300	47309375	4640	4645	4650	4640	63
518	20240228	103200	47016725	4645	4645	4645	4645	4
519	20240228	103100	46998145	4650	4645	4650	4645	16
520	20240228	103000	46923780	4650	4650	4650	4650	13
521	20240228	102900	46863330	4650	4650	4650	4650	0
522	20240228	102800	46863330	4650	4650	4650	4650	0
523	20240228	102700	46863330	4650	4650	4650	4650	13
524	20240228	102600	46802880	4645	4645	4645	4645	0
525	20240228	102500	46802880	4645	4645	4645	4645	0
526	20240228	102400	46802880	4645	4645	4645	4645	0
527	20240228	102300	46802880	4645	4645	4645	4645	0
528	20240228	102200	46802880	4645	4645	4645	4645	8
529	20240228	102100	46765720	4645	4645	4645	4645	63
530	20240228	102000	46473085	4650	4655	4655	4650	72
531	20240228	101900	46138040	4660	4660	4660	4660	11
532	20240228	101800	46086780	4665	4665	4665	4665	0
533	20240228	101700	46086780	4665	4650	4665	4650	500
534	20240228	101600	43759920	4650	4650	4650	4650	11
535	20240228	101500	43708770	4650	4645	4650	4645	199
536	20240228	101400	42784320	4645	4645	4645	4645	16
537	20240228	101300	42710000	4645	4645	4645	4645	3
538	20240228	101200	42696065	4645	4645	4645	4645	0
539	20240228	101100	42696065	4645	4645	4645	4645	16
540	20240228	101000	42621745	4645	4645	4645	4645	0
541	20240228	100900	42621745	4645	4645	4645	4645	31
542	20240228	100800	42477750	4645	4645	4645	4645	16
543	20240228	100700	42403430	4645	4645	4645	4645	0
544	20240228	100600	42403430	4645	4645	4645	4645	50
545	20240228	100500	42171180	4645	4645	4645	4645	0
546	20240228	100400	42171180	4645	4630	4645	4630	500
547	20240228	100300	39853840	4630	4630	4630	4630	16
548	20240228	100200	39779760	4630	4630	4630	4630	1
549	20240228	100100	39775130	4630	4630	4630	4630	0
550	20240228	100000	39775130	4630	4625	4630	4625	29
551	20240228	095900	39640915	4620	4620	4620	4620	0
552	20240228	095800	39640915	4620	4625	4625	4620	2500
553	20240228	095700	28089635	4630	4630	4630	4630	0
554	20240228	095600	28089635	4630	4630	4630	4630	25
555	20240228	095500	27973885	4630	4630	4630	4630	0
556	20240228	095400	27973885	4630	4630	4630	4630	0
557	20240228	095300	27973885	4630	4630	4630	4630	0
558	20240228	095200	27973885	4630	4630	4630	4630	0
559	20240228	095100	27973885	4630	4630	4630	4630	12
560	20240228	095000	27918325	4650	4650	4650	4650	0
561	20240228	094900	27918325	4650	4650	4650	4650	0
562	20240228	094800	27918325	4650	4650	4650	4650	0
563	20240228	094700	27918325	4650	4645	4650	4645	20
564	20240228	094600	27825420	4645	4645	4645	4645	0
565	20240228	094500	27825420	4645	4645	4645	4645	0
566	20240228	094400	27825420	4645	4645	4645	4645	0
567	20240228	094300	27825420	4645	4645	4645	4645	30
568	20240228	094200	27686070	4650	4650	4650	4650	0
569	20240228	094100	27686070	4650	4650	4650	4650	2
570	20240228	094000	27676770	4650	4650	4650	4650	0
571	20240228	093900	27676770	4650	4650	4650	4650	0
572	20240228	093800	27676770	4650	4650	4650	4650	100
573	20240228	093700	27211770	4630	4630	4630	4630	0
574	20240228	093600	27211770	4630	4630	4630	4630	0
575	20240228	093500	27211770	4630	4650	4650	4630	201
576	20240228	093400	26277140	4650	4650	4650	4650	40
577	20240228	093300	26091140	4650	4650	4650	4650	0
578	20240228	093200	26091140	4650	4650	4650	4650	0
579	20240228	093100	26091140	4650	4650	4650	4650	0
580	20240228	093000	26091140	4650	4645	4650	4645	794
581	20240228	092900	22400560	4625	4625	4625	4625	0
582	20240228	092800	22400560	4625	4625	4625	4625	1
583	20240228	092700	22395935	4640	4640	4640	4640	0
584	20240228	092600	22395935	4640	4640	4640	4640	0
585	20240228	092500	22395935	4640	4640	4640	4640	0
586	20240228	092400	22395935	4640	4640	4640	4640	0
587	20240228	092300	22395935	4640	4640	4640	4640	0
588	20240228	092200	22395935	4640	4640	4640	4640	1
589	20240228	092100	22391295	4650	4650	4650	4650	120
590	20240228	092000	21833295	4650	4650	4650	4650	370
591	20240228	091900	20112795	4645	4645	4645	4645	648
592	20240228	091800	17102835	4645	4645	4645	4645	24
593	20240228	091700	16991355	4645	4630	4645	4630	101
594	20240228	091600	16522350	4635	4635	4635	4635	1
595	20240228	091500	16517715	4610	4610	4610	4610	10
596	20240228	091400	16471615	4645	4635	4645	4635	500
597	20240228	091300	14150915	4640	4640	4640	4640	21
598	20240228	091200	14053475	4640	4640	4640	4640	1
599	20240228	091100	14048835	4640	4640	4640	4640	0
600	20240228	091000	14048835	4640	4640	4640	4640	408
601	20240228	090900	12155715	4645	4645	4645	4645	0
602	20240228	090800	12155715	4645	4645	4645	4645	0
603	20240228	090700	12155715	4645	4640	4645	4640	350
604	20240228	090600	10531665	4645	4615	4645	4615	1252
605	20240228	090500	4744140	4625	4625	4625	4625	0
606	20240228	090400	4744140	4625	4625	4625	4625	0
607	20240228	090300	4744140	4625	4625	4625	4625	0
608	20240228	090200	4744140	4625	4625	4625	4600	152
609	20240228	090100	4044545	4625	4605	4625	4605	31
610	20240228	090000	3901770	4630	4605	4630	4605	847