KissMeData/285800/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205700	520518365	4325	4325	4325	4325	2588
3	20240228	205600	520518365	4325	4325	4325	4325	0
4	20240228	205500	520518365	4325	4325	4325	4325	0
5	20240228	205400	520518365	4325	4325	4325	4325	0
6	20240228	205300	520518365	4325	4325	4325	4325	0
7	20240228	205200	520518365	4325	4325	4325	4325	0
8	20240228	205100	520518365	4325	4325	4325	4325	0
9	20240228	205000	520518365	4325	4325	4325	4325	0
10	20240228	204900	520518365	4325	4325	4325	4325	0
11	20240228	204800	520518365	4325	4325	4325	4325	0
12	20240228	204700	520518365	4325	4325	4325	4325	0
13	20240228	204600	520518365	4325	4325	4325	4325	0
14	20240228	204500	520518365	4325	4325	4325	4325	0
15	20240228	204400	520518365	4325	4325	4325	4325	0
16	20240228	204300	520518365	4325	4325	4325	4325	0
17	20240228	204200	520518365	4325	4325	4325	4325	0
18	20240228	204100	520518365	4325	4325	4325	4325	0
19	20240228	204000	520518365	4325	4325	4325	4325	0
20	20240228	203900	520518365	4325	4325	4325	4325	0
21	20240228	203800	520518365	4325	4325	4325	4325	0
22	20240228	203700	520518365	4325	4325	4325	4325	0
23	20240228	203600	520518365	4325	4325	4325	4325	0
24	20240228	203500	520518365	4325	4325	4325	4325	0
25	20240228	203400	520518365	4325	4325	4325	4325	0
26	20240228	203300	520518365	4325	4325	4325	4325	0
27	20240228	203200	520518365	4325	4325	4325	4325	0
28	20240228	203100	520518365	4325	4325	4325	4325	0
29	20240228	203000	520518365	4325	4325	4325	4325	0
30	20240228	202900	520518365	4325	4325	4325	4325	0
31	20240228	202800	520518365	4325	4325	4325	4325	0
32	20240228	202700	520518365	4325	4325	4325	4325	2588
33	20240228	202600	520518365	4325	4325	4325	4325	0
34	20240228	202500	520518365	4325	4325	4325	4325	0
35	20240228	202400	520518365	4325	4325	4325	4325	0
36	20240228	202300	520518365	4325	4325	4325	4325	0
37	20240228	202200	520518365	4325	4325	4325	4325	0
38	20240228	202100	520518365	4325	4325	4325	4325	0
39	20240228	202000	520518365	4325	4325	4325	4325	0
40	20240228	201900	520518365	4325	4325	4325	4325	0
41	20240228	201800	520518365	4325	4325	4325	4325	0
42	20240228	201700	520518365	4325	4325	4325	4325	0
43	20240228	201600	520518365	4325	4325	4325	4325	0
44	20240228	201500	520518365	4325	4325	4325	4325	0
45	20240228	201400	520518365	4325	4325	4325	4325	0
46	20240228	201300	520518365	4325	4325	4325	4325	0
47	20240228	201200	520518365	4325	4325	4325	4325	0
48	20240228	201100	520518365	4325	4325	4325	4325	0
49	20240228	201000	520518365	4325	4325	4325	4325	0
50	20240228	200900	520518365	4325	4325	4325	4325	0
51	20240228	200800	520518365	4325	4325	4325	4325	0
52	20240228	200700	520518365	4325	4325	4325	4325	0
53	20240228	200600	520518365	4325	4325	4325	4325	0
54	20240228	200500	520518365	4325	4325	4325	4325	0
55	20240228	200400	520518365	4325	4325	4325	4325	0
56	20240228	200300	520518365	4325	4325	4325	4325	0
57	20240228	200200	520518365	4325	4325	4325	4325	0
58	20240228	200100	520518365	4325	4325	4325	4325	0
59	20240228	200000	520518365	4325	4325	4325	4325	0
60	20240228	195900	520518365	4325	4325	4325	4325	0
61	20240228	195800	520518365	4325	4325	4325	4325	0
62	20240228	195700	520518365	4325	4325	4325	4325	2588
63	20240228	195600	520518365	4325	4325	4325	4325	0
64	20240228	195500	520518365	4325	4325	4325	4325	0
65	20240228	195400	520518365	4325	4325	4325	4325	0
66	20240228	195300	520518365	4325	4325	4325	4325	0
67	20240228	195200	520518365	4325	4325	4325	4325	0
68	20240228	195100	520518365	4325	4325	4325	4325	0
69	20240228	195000	520518365	4325	4325	4325	4325	0
70	20240228	194900	520518365	4325	4325	4325	4325	0
71	20240228	194800	520518365	4325	4325	4325	4325	0
72	20240228	194700	520518365	4325	4325	4325	4325	0
73	20240228	194600	520518365	4325	4325	4325	4325	0
74	20240228	194500	520518365	4325	4325	4325	4325	0
75	20240228	194400	520518365	4325	4325	4325	4325	0
76	20240228	194300	520518365	4325	4325	4325	4325	0
77	20240228	194200	520518365	4325	4325	4325	4325	0
78	20240228	194100	520518365	4325	4325	4325	4325	0
79	20240228	194000	520518365	4325	4325	4325	4325	0
80	20240228	193900	520518365	4325	4325	4325	4325	0
81	20240228	193800	520518365	4325	4325	4325	4325	0
82	20240228	193700	520518365	4325	4325	4325	4325	0
83	20240228	193600	520518365	4325	4325	4325	4325	0
84	20240228	193500	520518365	4325	4325	4325	4325	0
85	20240228	193400	520518365	4325	4325	4325	4325	0
86	20240228	193300	520518365	4325	4325	4325	4325	0
87	20240228	193200	520518365	4325	4325	4325	4325	0
88	20240228	193100	520518365	4325	4325	4325	4325	0
89	20240228	193000	520518365	4325	4325	4325	4325	0
90	20240228	192900	520518365	4325	4325	4325	4325	0
91	20240228	192800	520518365	4325	4325	4325	4325	0
92	20240228	192700	520518365	4325	4325	4325	4325	2588
93	20240228	192600	520518365	4325	4325	4325	4325	0
94	20240228	192500	520518365	4325	4325	4325	4325	0
95	20240228	192400	520518365	4325	4325	4325	4325	0
96	20240228	192300	520518365	4325	4325	4325	4325	0
97	20240228	192200	520518365	4325	4325	4325	4325	0
98	20240228	192100	520518365	4325	4325	4325	4325	0
99	20240228	192000	520518365	4325	4325	4325	4325	0
100	20240228	191900	520518365	4325	4325	4325	4325	0
101	20240228	191800	520518365	4325	4325	4325	4325	0
102	20240228	191700	520518365	4325	4325	4325	4325	0
103	20240228	191600	520518365	4325	4325	4325	4325	0
104	20240228	191500	520518365	4325	4325	4325	4325	0
105	20240228	191400	520518365	4325	4325	4325	4325	0
106	20240228	191300	520518365	4325	4325	4325	4325	0
107	20240228	191200	520518365	4325	4325	4325	4325	0
108	20240228	191100	520518365	4325	4325	4325	4325	0
109	20240228	191000	520518365	4325	4325	4325	4325	0
110	20240228	190900	520518365	4325	4325	4325	4325	0
111	20240228	190800	520518365	4325	4325	4325	4325	0
112	20240228	190700	520518365	4325	4325	4325	4325	0
113	20240228	190600	520518365	4325	4325	4325	4325	0
114	20240228	190500	520518365	4325	4325	4325	4325	0
115	20240228	190400	520518365	4325	4325	4325	4325	0
116	20240228	190300	520518365	4325	4325	4325	4325	0
117	20240228	190200	520518365	4325	4325	4325	4325	0
118	20240228	190100	520518365	4325	4325	4325	4325	0
119	20240228	190000	520518365	4325	4325	4325	4325	0
120	20240228	185900	520518365	4325	4325	4325	4325	0
121	20240228	185800	520518365	4325	4325	4325	4325	0
122	20240228	185700	520518365	4325	4325	4325	4325	2588
123	20240228	185600	520518365	4325	4325	4325	4325	0
124	20240228	185500	520518365	4325	4325	4325	4325	0
125	20240228	185400	520518365	4325	4325	4325	4325	0
126	20240228	185300	520518365	4325	4325	4325	4325	0
127	20240228	185200	520518365	4325	4325	4325	4325	0
128	20240228	185100	520518365	4325	4325	4325	4325	0
129	20240228	185000	520518365	4325	4325	4325	4325	0
130	20240228	184900	520518365	4325	4325	4325	4325	0
131	20240228	184800	520518365	4325	4325	4325	4325	0
132	20240228	184700	520518365	4325	4325	4325	4325	0
133	20240228	184600	520518365	4325	4325	4325	4325	0
134	20240228	184500	520518365	4325	4325	4325	4325	0
135	20240228	184400	520518365	4325	4325	4325	4325	0
136	20240228	184300	520518365	4325	4325	4325	4325	0
137	20240228	184200	520518365	4325	4325	4325	4325	0
138	20240228	184100	520518365	4325	4325	4325	4325	0
139	20240228	184000	520518365	4325	4325	4325	4325	0
140	20240228	183900	520518365	4325	4325	4325	4325	0
141	20240228	183800	520518365	4325	4325	4325	4325	0
142	20240228	183700	520518365	4325	4325	4325	4325	0
143	20240228	183600	520518365	4325	4325	4325	4325	0
144	20240228	183500	520518365	4325	4325	4325	4325	0
145	20240228	183400	520518365	4325	4325	4325	4325	0
146	20240228	183300	520518365	4325	4325	4325	4325	0
147	20240228	183200	520518365	4325	4325	4325	4325	0
148	20240228	183100	520518365	4325	4325	4325	4325	0
149	20240228	183000	520518365	4325	4325	4325	4325	0
150	20240228	182900	520518365	4325	4325	4325	4325	0
151	20240228	182800	520518365	4325	4325	4325	4325	0
152	20240228	182700	520518365	4325	4325	4325	4325	2588
153	20240228	182600	520518365	4325	4325	4325	4325	0
154	20240228	182500	520518365	4325	4325	4325	4325	0
155	20240228	182400	520518365	4325	4325	4325	4325	0
156	20240228	182300	520518365	4325	4325	4325	4325	0
157	20240228	182200	520518365	4325	4325	4325	4325	0
158	20240228	182100	520518365	4325	4325	4325	4325	0
159	20240228	182000	520518365	4325	4325	4325	4325	0
160	20240228	181900	520518365	4325	4325	4325	4325	0
161	20240228	181800	520518365	4325	4325	4325	4325	0
162	20240228	181700	520518365	4325	4325	4325	4325	0
163	20240228	181600	520518365	4325	4325	4325	4325	0
164	20240228	181500	520518365	4325	4325	4325	4325	0
165	20240228	181400	520518365	4325	4325	4325	4325	0
166	20240228	181300	520518365	4325	4325	4325	4325	0
167	20240228	181200	520518365	4325	4325	4325	4325	0
168	20240228	181100	520518365	4325	4325	4325	4325	0
169	20240228	181000	520518365	4325	4325	4325	4325	0
170	20240228	180900	520518365	4325	4325	4325	4325	0
171	20240228	180800	520518365	4325	4325	4325	4325	0
172	20240228	180700	520518365	4325	4325	4325	4325	0
173	20240228	180600	520518365	4325	4325	4325	4325	0
174	20240228	180500	520518365	4325	4325	4325	4325	0
175	20240228	180400	520518365	4325	4325	4325	4325	0
176	20240228	180300	520518365	4325	4325	4325	4325	0
177	20240228	180200	520518365	4325	4325	4325	4325	0
178	20240228	180100	520518365	4325	4325	4325	4325	0
179	20240228	180000	520518365	4325	4325	4325	4325	0
180	20240228	175900	520518365	4325	4325	4325	4325	0
181	20240228	175800	520518365	4325	4325	4325	4325	0
182	20240228	175700	520518365	4325	4325	4325	4325	2588
183	20240228	175600	520518365	4325	4325	4325	4325	0
184	20240228	175500	520518365	4325	4325	4325	4325	0
185	20240228	175400	520518365	4325	4325	4325	4325	0
186	20240228	175300	520518365	4325	4325	4325	4325	0
187	20240228	175200	520518365	4325	4325	4325	4325	0
188	20240228	175100	520518365	4325	4325	4325	4325	0
189	20240228	175000	520518365	4325	4325	4325	4325	0
190	20240228	174900	520518365	4325	4325	4325	4325	0
191	20240228	174800	520518365	4325	4325	4325	4325	0
192	20240228	174700	520518365	4325	4325	4325	4325	0
193	20240228	174600	520518365	4325	4325	4325	4325	0
194	20240228	174500	520518365	4325	4325	4325	4325	0
195	20240228	174400	520518365	4325	4325	4325	4325	0
196	20240228	174300	520518365	4325	4325	4325	4325	0
197	20240228	174200	520518365	4325	4325	4325	4325	0
198	20240228	174100	520518365	4325	4325	4325	4325	0
199	20240228	174000	520518365	4325	4325	4325	4325	0
200	20240228	173900	520518365	4325	4325	4325	4325	0
201	20240228	173800	520518365	4325	4325	4325	4325	0
202	20240228	173700	520518365	4325	4325	4325	4325	0
203	20240228	173600	520518365	4325	4325	4325	4325	0
204	20240228	173500	520518365	4325	4325	4325	4325	0
205	20240228	173400	520518365	4325	4325	4325	4325	0
206	20240228	173300	520518365	4325	4325	4325	4325	0
207	20240228	173200	520518365	4325	4325	4325	4325	0
208	20240228	173100	520518365	4325	4325	4325	4325	0
209	20240228	173000	520518365	4325	4325	4325	4325	0
210	20240228	172900	520518365	4325	4325	4325	4325	0
211	20240228	172800	520518365	4325	4325	4325	4325	0
212	20240228	172700	520518365	4325	4325	4325	4325	2588
213	20240228	172600	520518365	4325	4325	4325	4325	0
214	20240228	172500	520518365	4325	4325	4325	4325	0
215	20240228	172400	520518365	4325	4325	4325	4325	0
216	20240228	172300	520518365	4325	4325	4325	4325	0
217	20240228	172200	520518365	4325	4325	4325	4325	0
218	20240228	172100	520518365	4325	4325	4325	4325	0
219	20240228	172000	520518365	4325	4325	4325	4325	0
220	20240228	171900	520518365	4325	4325	4325	4325	0
221	20240228	171800	520518365	4325	4325	4325	4325	0
222	20240228	171700	520518365	4325	4325	4325	4325	0
223	20240228	171600	520518365	4325	4325	4325	4325	0
224	20240228	171500	520518365	4325	4325	4325	4325	0
225	20240228	171400	520518365	4325	4325	4325	4325	0
226	20240228	171300	520518365	4325	4325	4325	4325	0
227	20240228	171200	520518365	4325	4325	4325	4325	0
228	20240228	171100	520518365	4325	4325	4325	4325	0
229	20240228	171000	520518365	4325	4325	4325	4325	0
230	20240228	170900	520518365	4325	4325	4325	4325	0
231	20240228	170800	520518365	4325	4325	4325	4325	0
232	20240228	170700	520518365	4325	4325	4325	4325	0
233	20240228	170600	520518365	4325	4325	4325	4325	0
234	20240228	170500	520518365	4325	4325	4325	4325	0
235	20240228	170400	520518365	4325	4325	4325	4325	0
236	20240228	170300	520518365	4325	4325	4325	4325	0
237	20240228	170200	520518365	4325	4325	4325	4325	0
238	20240228	170100	520518365	4325	4325	4325	4325	0
239	20240228	170000	520518365	4325	4325	4325	4325	0
240	20240228	165900	520518365	4325	4325	4325	4325	0
241	20240228	165800	520518365	4325	4325	4325	4325	0
242	20240228	165700	520518365	4325	4325	4325	4325	2588
243	20240228	165600	520518365	4325	4325	4325	4325	0
244	20240228	165500	520518365	4325	4325	4325	4325	0
245	20240228	165400	520518365	4325	4325	4325	4325	0
246	20240228	165300	520518365	4325	4325	4325	4325	0
247	20240228	165200	520518365	4325	4325	4325	4325	0
248	20240228	165100	520518365	4325	4325	4325	4325	0
249	20240228	165000	520518365	4325	4325	4325	4325	0
250	20240228	164900	520518365	4325	4325	4325	4325	0
251	20240228	164800	520518365	4325	4325	4325	4325	0
252	20240228	164700	520518365	4325	4325	4325	4325	0
253	20240228	164600	520518365	4325	4325	4325	4325	0
254	20240228	164500	520518365	4325	4325	4325	4325	0
255	20240228	164400	520518365	4325	4325	4325	4325	0
256	20240228	164300	520518365	4325	4325	4325	4325	0
257	20240228	164200	520518365	4325	4325	4325	4325	0
258	20240228	164100	520518365	4325	4325	4325	4325	0
259	20240228	164000	520518365	4325	4325	4325	4325	0
260	20240228	163900	520518365	4325	4325	4325	4325	0
261	20240228	163800	520518365	4325	4325	4325	4325	0
262	20240228	163700	520518365	4325	4325	4325	4325	0
263	20240228	163600	520518365	4325	4325	4325	4325	0
264	20240228	163500	520518365	4325	4325	4325	4325	0
265	20240228	163400	520518365	4325	4325	4325	4325	0
266	20240228	163300	520518365	4325	4325	4325	4325	0
267	20240228	163200	520518365	4325	4325	4325	4325	0
268	20240228	163100	520518365	4325	4325	4325	4325	0
269	20240228	163000	520518365	4325	4325	4325	4325	0
270	20240228	162900	520518365	4325	4325	4325	4325	0
271	20240228	162800	520518365	4325	4325	4325	4325	0
272	20240228	162700	520518365	4325	4325	4325	4325	2588
273	20240228	162600	520518365	4325	4325	4325	4325	0
274	20240228	162500	520518365	4325	4325	4325	4325	0
275	20240228	162400	520518365	4325	4325	4325	4325	0
276	20240228	162300	520518365	4325	4325	4325	4325	0
277	20240228	162200	520518365	4325	4325	4325	4325	0
278	20240228	162100	520518365	4325	4325	4325	4325	0
279	20240228	162000	520518365	4325	4325	4325	4325	0
280	20240228	161900	520518365	4325	4325	4325	4325	0
281	20240228	161800	520518365	4325	4325	4325	4325	0
282	20240228	161700	520518365	4325	4325	4325	4325	0
283	20240228	161600	520518365	4325	4325	4325	4325	0
284	20240228	161500	520518365	4325	4325	4325	4325	0
285	20240228	161400	520518365	4325	4325	4325	4325	0
286	20240228	161300	520518365	4325	4325	4325	4325	0
287	20240228	161200	520518365	4325	4325	4325	4325	0
288	20240228	161100	520518365	4325	4325	4325	4325	0
289	20240228	161000	520518365	4325	4325	4325	4325	0
290	20240228	160900	520518365	4325	4325	4325	4325	0
291	20240228	160800	520518365	4325	4325	4325	4325	0
292	20240228	160700	520518365	4325	4325	4325	4325	0
293	20240228	160600	520518365	4325	4325	4325	4325	0
294	20240228	160500	520518365	4325	4325	4325	4325	0
295	20240228	160400	520518365	4325	4325	4325	4325	0
296	20240228	160300	520518365	4325	4325	4325	4325	0
297	20240228	160200	520518365	4325	4325	4325	4325	0
298	20240228	160100	520518365	4325	4325	4325	4325	0
299	20240228	160000	520518365	4325	4325	4325	4325	0
300	20240228	155900	520518365	4325	4325	4325	4325	0
301	20240228	155800	520518365	4325	4325	4325	4325	0
302	20240228	155700	520518365	4325	4325	4325	4325	2588
303	20240228	155600	520518365	4325	4325	4325	4325	0
304	20240228	155500	520518365	4325	4325	4325	4325	0
305	20240228	155400	520518365	4325	4325	4325	4325	0
306	20240228	155300	520518365	4325	4325	4325	4325	0
307	20240228	155200	520518365	4325	4325	4325	4325	0
308	20240228	155100	520518365	4325	4325	4325	4325	0
309	20240228	155000	520518365	4325	4325	4325	4325	0
310	20240228	154900	520518365	4325	4325	4325	4325	0
311	20240228	154800	520518365	4325	4325	4325	4325	0
312	20240228	154700	520518365	4325	4325	4325	4325	0
313	20240228	154600	520518365	4325	4325	4325	4325	0
314	20240228	154500	520518365	4325	4325	4325	4325	0
315	20240228	154400	520518365	4325	4325	4325	4325	0
316	20240228	154300	520518365	4325	4325	4325	4325	0
317	20240228	154200	520518365	4325	4325	4325	4325	0
318	20240228	154100	520518365	4325	4325	4325	4325	0
319	20240228	154000	520518365	4325	4325	4325	4325	0
320	20240228	153900	520518365	4325	4325	4325	4325	0
321	20240228	153800	520518365	4325	4325	4325	4325	0
322	20240228	153700	520518365	4325	4325	4325	4325	0
323	20240228	153600	520518365	4325	4325	4325	4325	0
324	20240228	153500	520518365	4325	4325	4325	4325	0
325	20240228	153400	520518365	4325	4325	4325	4325	0
326	20240228	153300	520518365	4325	4325	4325	4325	0
327	20240228	153200	520518365	4325	4325	4325	4325	0
328	20240228	153100	520518365	4325	4325	4325	4325	0
329	20240228	153000	520518365	4325	4325	4325	4325	2588
330	20240228	152900	509325265	4325	4325	4325	4325	0
331	20240228	152800	509325265	4325	4325	4325	4325	0
332	20240228	152700	509325265	4325	4325	4325	4325	0
333	20240228	152600	509325265	4325	4325	4325	4325	0
334	20240228	152500	509325265	4325	4325	4325	4325	0
335	20240228	152400	509325265	4325	4325	4325	4325	0
336	20240228	152300	509325265	4325	4325	4325	4325	0
337	20240228	152200	509325265	4325	4325	4325	4325	0
338	20240228	152100	509325265	4325	4325	4325	4325	0
339	20240228	152000	509325265	4325	4325	4325	4325	0
340	20240228	151900	509325265	4325	4325	4325	4325	21
341	20240228	151800	509234440	4330	4305	4330	4305	110
342	20240228	151700	508758625	4330	4305	4330	4305	4818
343	20240228	151600	487972495	4300	4275	4300	4275	2599
344	20240228	151500	476808835	4275	4290	4290	4275	2178
345	20240228	151400	467491820	4295	4290	4295	4290	158
346	20240228	151300	466813995	4295	4295	4295	4290	175
347	20240228	151200	466062710	4305	4305	4305	4305	10
348	20240228	151100	466019660	4305	4305	4305	4305	0
349	20240228	151000	466019660	4305	4310	4310	4305	3
350	20240228	150900	466006735	4295	4275	4320	4275	1253
351	20240228	150800	460610845	4275	4290	4295	4275	4226
352	20240228	150700	442513900	4290	4275	4290	4275	2026
353	20240228	150600	433838260	4280	4265	4280	4265	1712
354	20240228	150500	426524685	4265	4265	4265	4265	11
355	20240228	150400	426477770	4260	4260	4260	4260	1133
356	20240228	150300	421651190	4265	4265	4265	4265	667
357	20240228	150200	418806435	4265	4260	4265	4260	268
358	20240228	150100	417663795	4260	4260	4260	4255	884
359	20240228	150000	413899490	4260	4260	4260	4260	150
360	20240228	145900	413260490	4260	4260	4260	4260	1
361	20240228	145800	413256230	4255	4240	4255	4240	235
362	20240228	145700	412256800	4240	4250	4255	4240	767
363	20240228	145600	408995985	4250	4250	4250	4250	1
364	20240228	145500	408991735	4250	4250	4250	4250	712
365	20240228	145400	405965735	4250	4245	4250	4245	24
366	20240228	145300	405863740	4245	4245	4245	4245	198
367	20240228	145200	405023230	4245	4245	4245	4245	0
368	20240228	145100	405023230	4245	4245	4245	4245	1
369	20240228	145000	405018985	4250	4250	4250	4250	0
370	20240228	144900	405018985	4250	4250	4250	4250	0
371	20240228	144800	405018985	4250	4240	4250	4235	2001
372	20240228	144700	396544710	4250	4250	4250	4250	0
373	20240228	144600	396544710	4250	4245	4250	4235	5768
374	20240228	144500	372113475	4250	4245	4250	4245	1057
375	20240228	144400	367626505	4245	4245	4245	4245	0
376	20240228	144300	367626505	4245	4245	4245	4245	0
377	20240228	144200	367626505	4245	4245	4245	4245	0
378	20240228	144100	367626505	4245	4240	4245	4240	241
379	20240228	144000	366604660	4245	4245	4245	4245	10
380	20240228	143900	366562210	4245	4245	4245	4245	1
381	20240228	143800	366557965	4245	4245	4245	4245	11
382	20240228	143700	366511270	4245	4245	4245	4245	2
383	20240228	143600	366502780	4245	4245	4245	4235	58
384	20240228	143500	366256850	4245	4245	4245	4245	5
385	20240228	143400	366235625	4245	4245	4245	4245	47
386	20240228	143300	366036110	4245	4245	4245	4245	1
387	20240228	143200	366031865	4240	4240	4240	4240	5
388	20240228	143100	366010665	4245	4245	4245	4245	0
389	20240228	143000	366010665	4245	4245	4245	4245	0
390	20240228	142900	366010665	4245	4245	4245	4245	27
391	20240228	142800	365896050	4245	4230	4245	4215	5001
392	20240228	142700	344771115	4245	4245	4245	4245	0
393	20240228	142600	344771115	4245	4245	4245	4245	1
394	20240228	142500	344766870	4230	4240	4240	4230	1315
395	20240228	142400	339198460	4245	4245	4245	4245	17
396	20240228	142300	339126295	4245	4240	4245	4235	151
397	20240228	142200	338486550	4240	4250	4250	4240	5010
398	20240228	142100	317234215	4260	4260	4260	4260	0
399	20240228	142000	317234215	4260	4260	4260	4260	0
400	20240228	141900	317234215	4260	4250	4260	4250	187
401	20240228	141800	316439455	4250	4250	4250	4250	0
402	20240228	141700	316439455	4250	4250	4250	4250	500
403	20240228	141600	314314455	4250	4255	4255	4250	400
404	20240228	141500	312614190	4265	4265	4265	4265	0
405	20240228	141400	312614190	4265	4265	4265	4265	0
406	20240228	141300	312614190	4265	4265	4265	4265	0
407	20240228	141200	312614190	4265	4265	4265	4265	0
408	20240228	141100	312614190	4265	4265	4265	4265	0
409	20240228	141000	312614190	4265	4265	4265	4265	0
410	20240228	140900	312614190	4265	4265	4265	4265	125
411	20240228	140800	312081065	4265	4265	4265	4265	1
412	20240228	140700	312076800	4250	4250	4250	4250	35
413	20240228	140600	311928050	4250	4265	4265	4250	230
414	20240228	140500	310949540	4265	4265	4265	4265	0
415	20240228	140400	310949540	4265	4265	4265	4265	0
416	20240228	140300	310949540	4265	4265	4265	4265	11
417	20240228	140200	310902625	4265	4265	4265	4265	0
418	20240228	140100	310902625	4265	4265	4265	4265	0
419	20240228	140000	310902625	4265	4265	4265	4265	2
420	20240228	135900	310894095	4250	4255	4255	4250	1002
421	20240228	135800	306635590	4250	4265	4265	4250	233
422	20240228	135700	305645215	4265	4265	4265	4265	0
423	20240228	135600	305645215	4265	4265	4265	4265	0
424	20240228	135500	305645215	4265	4265	4265	4265	0
425	20240228	135400	305645215	4265	4265	4265	4265	0
426	20240228	135300	305645215	4265	4265	4265	4265	0
427	20240228	135200	305645215	4265	4265	4265	4265	0
428	20240228	135100	305645215	4265	4265	4265	4265	0
429	20240228	135000	305645215	4265	4265	4265	4265	1
430	20240228	134900	305640950	4255	4255	4255	4255	1
431	20240228	134800	305636695	4265	4265	4265	4265	0
432	20240228	134700	305636695	4265	4265	4265	4265	0
433	20240228	134600	305636695	4265	4255	4265	4250	281
434	20240228	134500	304441530	4265	4265	4265	4265	200
435	20240228	134400	303588530	4265	4265	4265	4265	0
436	20240228	134300	303588530	4265	4265	4265	4265	0
437	20240228	134200	303588530	4265	4265	4265	4265	117
438	20240228	134100	303089525	4265	4265	4265	4265	0
439	20240228	134000	303089525	4265	4265	4265	4265	1
440	20240228	133900	303085260	4250	4250	4250	4250	6
441	20240228	133800	303059760	4265	4265	4265	4265	1
442	20240228	133700	303055495	4245	4245	4245	4245	52
443	20240228	133600	302834755	4265	4265	4265	4265	0
444	20240228	133500	302834755	4265	4265	4265	4265	0
445	20240228	133400	302834755	4265	4265	4265	4245	2617
446	20240228	133300	291707885	4265	4265	4265	4265	0
447	20240228	133200	291707885	4265	4265	4265	4265	0
448	20240228	133100	291707885	4265	4265	4265	4265	1
449	20240228	133000	291703620	4260	4260	4260	4260	0
450	20240228	132900	291703620	4260	4260	4260	4260	0
451	20240228	132800	291703620	4260	4260	4260	4260	74
452	20240228	132700	291388380	4265	4265	4265	4265	100
453	20240228	132600	290961880	4265	4270	4270	4265	503
454	20240228	132500	288816570	4275	4275	4275	4275	0
455	20240228	132400	288816570	4275	4275	4275	4275	0
456	20240228	132300	288816570	4275	4275	4275	4275	0
457	20240228	132200	288816570	4275	4275	4275	4275	5
458	20240228	132100	288795195	4260	4260	4260	4260	0
459	20240228	132000	288795195	4260	4260	4260	4260	1
460	20240228	131900	288790935	4275	4275	4275	4275	0
461	20240228	131800	288790935	4275	4275	4275	4275	36
462	20240228	131700	288637035	4275	4265	4275	4265	59
463	20240228	131600	288385390	4275	4275	4275	4275	0
464	20240228	131500	288385390	4275	4275	4275	4275	0
465	20240228	131400	288385390	4275	4275	4275	4275	0
466	20240228	131300	288385390	4275	4275	4275	4275	200
467	20240228	131200	287530390	4275	4275	4275	4275	0
468	20240228	131100	287530390	4275	4275	4275	4275	44
469	20240228	131000	287342290	4275	4275	4275	4275	5
470	20240228	130900	287320915	4275	4270	4275	4265	454
471	20240228	130800	285383130	4280	4280	4280	4280	0
472	20240228	130700	285383130	4280	4280	4280	4280	0
473	20240228	130600	285383130	4280	4280	4280	4280	1
474	20240228	130500	285378850	4275	4275	4275	4275	397
475	20240228	130400	283681675	4275	4275	4275	4275	2
476	20240228	130300	283673125	4270	4270	4270	4270	0
477	20240228	130200	283673125	4270	4270	4270	4270	1
478	20240228	130100	283668855	4270	4270	4270	4270	300
479	20240228	130000	282387855	4270	4270	4270	4270	0
480	20240228	125900	282387855	4270	4270	4270	4270	24
481	20240228	125800	282285375	4270	4270	4270	4270	0
482	20240228	125700	282285375	4270	4270	4270	4270	0
483	20240228	125600	282285375	4270	4260	4270	4260	140
484	20240228	125500	281688935	4255	4255	4255	4255	50
485	20240228	125400	281476185	4260	4260	4260	4260	0
486	20240228	125300	281476185	4260	4260	4260	4260	2
487	20240228	125200	281467665	4255	4255	4255	4255	0
488	20240228	125100	281467665	4255	4255	4255	4255	50
489	20240228	125000	281254915	4255	4255	4255	4255	0
490	20240228	124900	281254915	4255	4255	4255	4255	55
491	20240228	124800	281020890	4255	4260	4260	4255	317
492	20240228	124700	279671975	4260	4250	4260	4250	2
493	20240228	124600	279663465	4255	4255	4255	4255	1
494	20240228	124500	279659210	4250	4250	4250	4250	1
495	20240228	124400	279654960	4250	4250	4250	4250	0
496	20240228	124300	279654960	4250	4250	4250	4250	0
497	20240228	124200	279654960	4250	4250	4250	4245	362
498	20240228	124100	278116470	4250	4250	4250	4250	5
499	20240228	124000	278095220	4250	4250	4250	4250	4
500	20240228	123900	278078220	4250	4250	4250	4250	0
501	20240228	123800	278078220	4250	4245	4250	4245	9
502	20240228	123700	278040010	4245	4240	4245	4240	14
503	20240228	123600	277980630	4245	4245	4245	4245	8
504	20240228	123500	277946670	4240	4245	4250	4240	971
505	20240228	123400	273829360	4245	4245	4245	4245	60
506	20240228	123300	273574660	4240	4245	4245	4240	887
507	20240228	123200	269812960	4245	4245	4245	4245	121
508	20240228	123100	269299315	4245	4245	4245	4245	0
509	20240228	123000	269299315	4245	4245	4245	4245	1
510	20240228	122900	269295070	4245	4245	4245	4245	180
511	20240228	122800	268530970	4245	4245	4245	4245	0
512	20240228	122700	268530970	4245	4245	4245	4245	0
513	20240228	122600	268530970	4245	4245	4245	4245	9
514	20240228	122500	268492765	4245	4245	4250	4245	962
515	20240228	122400	264409070	4250	4250	4250	4250	0
516	20240228	122300	264409070	4250	4250	4250	4250	10
517	20240228	122200	264366570	4245	4245	4245	4245	0
518	20240228	122100	264366570	4245	4245	4245	4245	251
519	20240228	122000	263301075	4245	4245	4245	4240	166
520	20240228	121900	262596985	4245	4245	4245	4245	0
521	20240228	121800	262596985	4245	4245	4245	4245	3
522	20240228	121700	262584250	4245	4250	4250	4245	526
523	20240228	121600	260351330	4245	4250	4250	4245	712
524	20240228	121500	257328405	4250	4250	4250	4250	0
525	20240228	121400	257328405	4250	4250	4250	4250	20
526	20240228	121300	257243405	4250	4255	4255	4250	3495
527	20240228	121200	242386990	4260	4260	4260	4260	14
528	20240228	121100	242327350	4250	4250	4250	4250	0
529	20240228	121000	242327350	4250	4250	4250	4250	0
530	20240228	120900	242327350	4250	4250	4250	4250	0
531	20240228	120800	242327350	4250	4250	4250	4250	0
532	20240228	120700	242327350	4250	4255	4255	4250	590
533	20240228	120600	239819750	4260	4260	4260	4260	17
534	20240228	120500	239747330	4250	4250	4250	4250	1
535	20240228	120400	239743080	4250	4255	4255	4250	1513
536	20240228	120300	233311490	4260	4255	4260	4255	342
537	20240228	120200	231856230	4255	4255	4255	4255	140
538	20240228	120100	231260530	4255	4255	4255	4255	161
539	20240228	120000	230575475	4255	4255	4255	4255	0
540	20240228	115900	230575475	4255	4260	4275	4255	984
541	20240228	115800	226387380	4265	4265	4265	4265	0
542	20240228	115700	226387380	4265	4265	4265	4265	0
543	20240228	115600	226387380	4265	4265	4265	4265	173
544	20240228	115500	225649535	4270	4270	4270	4270	200
545	20240228	115400	224795535	4265	4270	4270	4265	8
546	20240228	115300	224761395	4275	4275	4275	4275	166
547	20240228	115200	224051745	4275	4275	4275	4275	10
548	20240228	115100	224008995	4270	4270	4270	4270	0
549	20240228	115000	224008995	4270	4265	4270	4265	387
550	20240228	114900	222356750	4260	4255	4260	4255	565
551	20240228	114800	219951700	4260	4260	4260	4260	0
552	20240228	114700	219951700	4260	4260	4260	4260	10
553	20240228	114600	219909100	4260	4260	4260	4260	5
554	20240228	114500	219887800	4255	4255	4255	4255	0
555	20240228	114400	219887800	4255	4255	4255	4255	0
556	20240228	114300	219887800	4255	4260	4260	4255	149
557	20240228	114200	219253305	4260	4260	4260	4260	71
558	20240228	114100	218950845	4250	4250	4250	4250	0
559	20240228	114000	218950845	4250	4250	4260	4250	1611
560	20240228	113900	212104020	4255	4255	4255	4255	10
561	20240228	113800	212061470	4255	4255	4255	4255	0
562	20240228	113700	212061470	4255	4255	4255	4255	2423
563	20240228	113600	201751605	4260	4260	4260	4260	500
564	20240228	113500	199621605	4255	4255	4255	4255	51
565	20240228	113400	199404600	4260	4260	4260	4260	386
566	20240228	113300	197760240	4260	4260	4260	4260	0
567	20240228	113200	197760240	4260	4260	4260	4260	5
568	20240228	113100	197738940	4260	4260	4260	4260	22
569	20240228	113000	197645220	4270	4270	4270	4270	71
570	20240228	112900	197342050	4260	4260	4260	4260	1
571	20240228	112800	197337790	4270	4270	4270	4270	0
572	20240228	112700	197337790	4270	4270	4270	4270	0
573	20240228	112600	197337790	4270	4260	4270	4255	415
574	20240228	112500	195571435	4260	4260	4260	4260	2
575	20240228	112400	195562915	4260	4260	4260	4260	2
576	20240228	112300	195554395	4255	4260	4260	4255	515
577	20240228	112200	193362995	4280	4280	4280	4280	0
578	20240228	112100	193362995	4280	4280	4280	4280	0
579	20240228	112000	193362995	4280	4280	4280	4280	11
580	20240228	111900	193315915	4280	4280	4280	4280	0
581	20240228	111800	193315915	4280	4280	4280	4280	234
582	20240228	111700	192314395	4260	4260	4260	4260	0
583	20240228	111600	192314395	4260	4260	4260	4260	0
584	20240228	111500	192314395	4260	4260	4260	4260	0
585	20240228	111400	192314395	4260	4260	4260	4260	0
586	20240228	111300	192314395	4260	4260	4260	4260	0
587	20240228	111200	192314395	4260	4260	4260	4260	125
588	20240228	111100	191781895	4260	4260	4260	4260	19
589	20240228	111000	191700955	4280	4280	4280	4280	0
590	20240228	110900	191700955	4280	4280	4280	4280	3
591	20240228	110800	191688115	4280	4255	4280	4255	24
592	20240228	110700	191585970	4280	4280	4280	4280	0
593	20240228	110600	191585970	4280	4280	4280	4280	1
594	20240228	110500	191581690	4280	4270	4280	4270	309
595	20240228	110400	190259720	4255	4255	4255	4255	100
596	20240228	110300	189834220	4255	4255	4255	4255	100
597	20240228	110200	189408720	4255	4255	4255	4255	10
598	20240228	110100	189366170	4255	4250	4270	4250	2146
599	20240228	110000	180244100	4255	4260	4260	4255	455
600	20240228	105900	178308015	4275	4255	4275	4255	353
601	20240228	105800	176805960	4260	4260	4260	4260	515
602	20240228	105700	174612060	4265	4265	4265	4265	1
603	20240228	105600	174607795	4265	4265	4265	4265	18
604	20240228	105500	174531025	4265	4265	4265	4265	0
605	20240228	105400	174531025	4265	4260	4265	4260	889
606	20240228	105300	170743880	4265	4260	4265	4260	351
607	20240228	105200	169248615	4265	4275	4275	4265	3
608	20240228	105100	169235810	4260	4260	4260	4260	0
609	20240228	105000	169235810	4260	4260	4260	4260	0
610	20240228	104900	169235810	4260	4275	4275	4260	2
611	20240228	104800	169227275	4260	4260	4260	4260	10
612	20240228	104700	169184675	4260	4275	4275	4260	125
613	20240228	104600	168652160	4275	4260	4275	4260	8
614	20240228	104500	168618065	4255	4255	4255	4255	0
615	20240228	104400	168618065	4255	4255	4255	4255	808
616	20240228	104300	165180025	4275	4275	4275	4275	2
617	20240228	104200	165171475	4255	4260	4260	4255	200
618	20240228	104100	164320465	4275	4280	4280	4255	152
619	20240228	104000	163673660	4255	4260	4280	4255	350
620	20240228	103900	162183530	4285	4290	4290	4285	201
621	20240228	103800	161322240	4260	4260	4260	4260	77
622	20240228	103700	160994220	4290	4290	4290	4290	1
623	20240228	103600	160989930	4290	4290	4290	4290	0
624	20240228	103500	160989930	4290	4285	4290	4285	1893
625	20240228	103400	152878420	4290	4285	4290	4285	532
626	20240228	103300	150598795	4285	4260	4285	4255	2807
627	20240228	103200	138649600	4280	4280	4280	4280	0
628	20240228	103100	138649600	4280	4280	4280	4260	2257
629	20240228	103000	129022935	4285	4290	4290	4280	18
630	20240228	102900	128945840	4280	4280	4280	4280	252
631	20240228	102800	127867280	4280	4270	4280	4270	3
632	20240228	102700	127854450	4265	4265	4265	4265	0
633	20240228	102600	127854450	4265	4265	4265	4265	855
634	20240228	102500	124207875	4270	4270	4270	4270	147
635	20240228	102400	123580185	4270	4270	4270	4270	87
636	20240228	102300	123208695	4265	4270	4270	4265	122
637	20240228	102200	122688255	4270	4270	4270	4270	188
638	20240228	102100	121885495	4270	4270	4270	4270	0
639	20240228	102000	121885495	4270	4270	4270	4270	206
640	20240228	101900	121005875	4270	4270	4270	4270	0
641	20240228	101800	121005875	4270	4270	4270	4270	0
642	20240228	101700	121005875	4270	4270	4270	4270	4
643	20240228	101600	120988795	4270	4270	4270	4270	731
644	20240228	101500	117867425	4270	4270	4270	4270	436
645	20240228	101400	116005705	4270	4270	4270	4270	0
646	20240228	101300	116005705	4270	4275	4275	4270	83
647	20240228	101200	115651245	4270	4295	4295	4270	2003
648	20240228	101100	107094880	4295	4295	4295	4295	1
649	20240228	101000	107090585	4295	4295	4295	4295	0
650	20240228	100900	107090585	4295	4295	4295	4295	0
651	20240228	100800	107090585	4295	4295	4295	4295	30
652	20240228	100700	106961735	4295	4295	4295	4295	0
653	20240228	100600	106961735	4295	4295	4295	4295	18
654	20240228	100500	106884425	4295	4295	4295	4295	3
655	20240228	100400	106871540	4300	4275	4300	4275	800
656	20240228	100300	103451515	4275	4280	4280	4275	2234
657	20240228	100200	93900540	4280	4285	4290	4280	487
658	20240228	100100	91815885	4280	4280	4280	4280	615
659	20240228	100000	89183685	4285	4290	4290	4285	480
660	20240228	095900	87126065	4300	4295	4300	4290	134
661	20240228	095800	86550720	4295	4295	4295	4295	10
662	20240228	095700	86507770	4295	4290	4295	4290	43
663	20240228	095600	86323295	4290	4290	4290	4290	222
664	20240228	095500	85370915	4300	4300	4300	4300	1
665	20240228	095400	85366615	4290	4290	4290	4290	0
666	20240228	095300	85366615	4290	4290	4290	4290	10
667	20240228	095200	85323715	4290	4290	4290	4290	170
668	20240228	095100	84594415	4290	4290	4290	4285	55
669	20240228	095000	84358590	4290	4290	4290	4290	0
670	20240228	094900	84358590	4290	4290	4290	4290	200
671	20240228	094800	83500590	4285	4295	4300	4285	317
672	20240228	094700	82138570	4285	4290	4295	4285	12
673	20240228	094600	82087090	4285	4285	4285	4285	10
674	20240228	094500	82044240	4285	4285	4285	4285	0
675	20240228	094400	82044240	4285	4285	4285	4285	454
676	20240228	094300	80098850	4285	4285	4285	4285	1
677	20240228	094200	80094565	4285	4295	4295	4285	253
678	20240228	094100	79008700	4300	4305	4305	4300	2371
679	20240228	094000	68810750	4305	4325	4325	4305	173
680	20240228	093900	68065965	4330	4330	4330	4330	0
681	20240228	093800	68065965	4330	4330	4330	4330	30
682	20240228	093700	67936065	4335	4300	4335	4300	733
683	20240228	093600	64776060	4300	4310	4310	4300	121
684	20240228	093500	64255445	4310	4310	4310	4310	0
685	20240228	093400	64255445	4310	4310	4310	4310	60
686	20240228	093300	63996845	4310	4305	4310	4305	225
687	20240228	093200	63028095	4305	4315	4315	4305	153
688	20240228	093100	62368200	4315	4320	4325	4315	186
689	20240228	093000	61565025	4330	4315	4330	4315	1784
690	20240228	092900	53849935	4295	4295	4295	4295	100
691	20240228	092800	53420435	4295	4300	4300	4265	1560
692	20240228	092700	46744650	4310	4305	4310	4305	529
693	20240228	092600	44465745	4305	4305	4305	4300	397
694	20240228	092500	42757660	4305	4305	4310	4305	583
695	20240228	092400	40247545	4310	4305	4325	4305	756
696	20240228	092300	36992170	4310	4325	4325	4310	796
697	20240228	092200	33558895	4330	4330	4330	4330	266
698	20240228	092100	32407115	4330	4330	4330	4330	67
699	20240228	092000	32117005	4330	4330	4330	4330	0
700	20240228	091900	32117005	4330	4305	4330	4305	282
701	20240228	091800	30901195	4305	4305	4305	4305	0
702	20240228	091700	30901195	4305	4305	4305	4305	8
703	20240228	091600	30866755	4305	4330	4330	4305	342
704	20240228	091500	29392175	4330	4325	4335	4310	1533
705	20240228	091400	22782390	4330	4330	4330	4330	337
706	20240228	091300	21323180	4345	4345	4345	4345	4
707	20240228	091200	21305800	4345	4345	4345	4340	334
708	20240228	091100	19854580	4345	4340	4345	4340	5
709	20240228	091000	19832860	4345	4345	4345	4345	3
710	20240228	090900	19819825	4345	4345	4345	4345	291
711	20240228	090800	18555430	4345	4330	4350	4330	526
712	20240228	090700	16277600	4330	4365	4365	4330	465
713	20240228	090600	14261785	4365	4345	4365	4345	1108
714	20240228	090500	9437410	4350	4335	4365	4335	81
715	20240228	090400	9085900	4375	4375	4375	4370	190
716	20240228	090300	8255150	4380	4335	4380	4335	709
717	20240228	090200	5154535	4335	4325	4335	4325	318
718	20240228	090100	3779070	4325	4300	4325	4300	49
719	20240228	090000	3567505	4315	4300	4315	4300	456