KissMeData/039610/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192200	137679030	5600	5600	5600	5600	2393
3	20240228	192100	137679030	5600	5600	5600	5600	0
4	20240228	192000	137679030	5600	5600	5600	5600	0
5	20240228	191900	137679030	5600	5600	5600	5600	0
6	20240228	191800	137679030	5600	5600	5600	5600	0
7	20240228	191700	137679030	5600	5600	5600	5600	0
8	20240228	191600	137679030	5600	5600	5600	5600	0
9	20240228	191500	137679030	5600	5600	5600	5600	0
10	20240228	191400	137679030	5600	5600	5600	5600	0
11	20240228	191300	137679030	5600	5600	5600	5600	0
12	20240228	191200	137679030	5600	5600	5600	5600	0
13	20240228	191100	137679030	5600	5600	5600	5600	0
14	20240228	191000	137679030	5600	5600	5600	5600	0
15	20240228	190900	137679030	5600	5600	5600	5600	0
16	20240228	190800	137679030	5600	5600	5600	5600	0
17	20240228	190700	137679030	5600	5600	5600	5600	0
18	20240228	190600	137679030	5600	5600	5600	5600	0
19	20240228	190500	137679030	5600	5600	5600	5600	0
20	20240228	190400	137679030	5600	5600	5600	5600	0
21	20240228	190300	137679030	5600	5600	5600	5600	0
22	20240228	190200	137679030	5600	5600	5600	5600	0
23	20240228	190100	137679030	5600	5600	5600	5600	0
24	20240228	190000	137679030	5600	5600	5600	5600	0
25	20240228	185900	137679030	5600	5600	5600	5600	0
26	20240228	185800	137679030	5600	5600	5600	5600	0
27	20240228	185700	137679030	5600	5600	5600	5600	0
28	20240228	185600	137679030	5600	5600	5600	5600	0
29	20240228	185500	137679030	5600	5600	5600	5600	0
30	20240228	185400	137679030	5600	5600	5600	5600	0
31	20240228	185300	137679030	5600	5600	5600	5600	0
32	20240228	185200	137679030	5600	5600	5600	5600	2393
33	20240228	185100	137679030	5600	5600	5600	5600	0
34	20240228	185000	137679030	5600	5600	5600	5600	0
35	20240228	184900	137679030	5600	5600	5600	5600	0
36	20240228	184800	137679030	5600	5600	5600	5600	0
37	20240228	184700	137679030	5600	5600	5600	5600	0
38	20240228	184600	137679030	5600	5600	5600	5600	0
39	20240228	184500	137679030	5600	5600	5600	5600	0
40	20240228	184400	137679030	5600	5600	5600	5600	0
41	20240228	184300	137679030	5600	5600	5600	5600	0
42	20240228	184200	137679030	5600	5600	5600	5600	0
43	20240228	184100	137679030	5600	5600	5600	5600	0
44	20240228	184000	137679030	5600	5600	5600	5600	0
45	20240228	183900	137679030	5600	5600	5600	5600	0
46	20240228	183800	137679030	5600	5600	5600	5600	0
47	20240228	183700	137679030	5600	5600	5600	5600	0
48	20240228	183600	137679030	5600	5600	5600	5600	0
49	20240228	183500	137679030	5600	5600	5600	5600	0
50	20240228	183400	137679030	5600	5600	5600	5600	0
51	20240228	183300	137679030	5600	5600	5600	5600	0
52	20240228	183200	137679030	5600	5600	5600	5600	0
53	20240228	183100	137679030	5600	5600	5600	5600	0
54	20240228	183000	137679030	5600	5600	5600	5600	0
55	20240228	182900	137679030	5600	5600	5600	5600	0
56	20240228	182800	137679030	5600	5600	5600	5600	0
57	20240228	182700	137679030	5600	5600	5600	5600	0
58	20240228	182600	137679030	5600	5600	5600	5600	0
59	20240228	182500	137679030	5600	5600	5600	5600	0
60	20240228	182400	137679030	5600	5600	5600	5600	0
61	20240228	182300	137679030	5600	5600	5600	5600	0
62	20240228	182200	137679030	5600	5600	5600	5600	2393
63	20240228	182100	137679030	5600	5600	5600	5600	0
64	20240228	182000	137679030	5600	5600	5600	5600	0
65	20240228	181900	137679030	5600	5600	5600	5600	0
66	20240228	181800	137679030	5600	5600	5600	5600	0
67	20240228	181700	137679030	5600	5600	5600	5600	0
68	20240228	181600	137679030	5600	5600	5600	5600	0
69	20240228	181500	137679030	5600	5600	5600	5600	0
70	20240228	181400	137679030	5600	5600	5600	5600	0
71	20240228	181300	137679030	5600	5600	5600	5600	0
72	20240228	181200	137679030	5600	5600	5600	5600	0
73	20240228	181100	137679030	5600	5600	5600	5600	0
74	20240228	181000	137679030	5600	5600	5600	5600	0
75	20240228	180900	137679030	5600	5600	5600	5600	0
76	20240228	180800	137679030	5600	5600	5600	5600	0
77	20240228	180700	137679030	5600	5600	5600	5600	0
78	20240228	180600	137679030	5600	5600	5600	5600	0
79	20240228	180500	137679030	5600	5600	5600	5600	0
80	20240228	180400	137679030	5600	5600	5600	5600	0
81	20240228	180300	137679030	5600	5600	5600	5600	0
82	20240228	180200	137679030	5600	5600	5600	5600	0
83	20240228	180100	137679030	5600	5600	5600	5600	0
84	20240228	180000	137679030	5600	5600	5600	5600	0
85	20240228	175900	137679030	5600	5600	5600	5600	0
86	20240228	175800	137679030	5600	5600	5600	5600	0
87	20240228	175700	137679030	5600	5600	5600	5600	0
88	20240228	175600	137679030	5600	5600	5600	5600	0
89	20240228	175500	137679030	5600	5600	5600	5600	0
90	20240228	175400	137679030	5600	5600	5600	5600	0
91	20240228	175300	137679030	5600	5600	5600	5600	0
92	20240228	175200	137679030	5600	5600	5600	5600	2393
93	20240228	175100	137679030	5600	5600	5600	5600	0
94	20240228	175000	137679030	5600	5600	5600	5600	0
95	20240228	174900	137679030	5600	5600	5600	5600	0
96	20240228	174800	137679030	5600	5600	5600	5600	0
97	20240228	174700	137679030	5600	5600	5600	5600	0
98	20240228	174600	137679030	5600	5600	5600	5600	0
99	20240228	174500	137679030	5600	5600	5600	5600	0
100	20240228	174400	137679030	5600	5600	5600	5600	0
101	20240228	174300	137679030	5600	5600	5600	5600	0
102	20240228	174200	137679030	5600	5600	5600	5600	0
103	20240228	174100	137679030	5600	5600	5600	5600	0
104	20240228	174000	137679030	5600	5600	5600	5600	0
105	20240228	173900	137679030	5600	5600	5600	5600	0
106	20240228	173800	137679030	5600	5600	5600	5600	0
107	20240228	173700	137679030	5600	5600	5600	5600	0
108	20240228	173600	137679030	5600	5600	5600	5600	0
109	20240228	173500	137679030	5600	5600	5600	5600	0
110	20240228	173400	137679030	5600	5600	5600	5600	0
111	20240228	173300	137679030	5600	5600	5600	5600	0
112	20240228	173200	137679030	5600	5600	5600	5600	0
113	20240228	173100	137679030	5600	5600	5600	5600	0
114	20240228	173000	137679030	5600	5600	5600	5600	0
115	20240228	172900	137679030	5600	5600	5600	5600	0
116	20240228	172800	137679030	5600	5600	5600	5600	0
117	20240228	172700	137679030	5600	5600	5600	5600	0
118	20240228	172600	137679030	5600	5600	5600	5600	0
119	20240228	172500	137679030	5600	5600	5600	5600	0
120	20240228	172400	137679030	5600	5600	5600	5600	0
121	20240228	172300	137679030	5600	5600	5600	5600	0
122	20240228	172200	137679030	5600	5600	5600	5600	2393
123	20240228	172100	137679030	5600	5600	5600	5600	0
124	20240228	172000	137679030	5600	5600	5600	5600	0
125	20240228	171900	137679030	5600	5600	5600	5600	0
126	20240228	171800	137679030	5600	5600	5600	5600	0
127	20240228	171700	137679030	5600	5600	5600	5600	0
128	20240228	171600	137679030	5600	5600	5600	5600	0
129	20240228	171500	137679030	5600	5600	5600	5600	0
130	20240228	171400	137679030	5600	5600	5600	5600	0
131	20240228	171300	137679030	5600	5600	5600	5600	0
132	20240228	171200	137679030	5600	5600	5600	5600	0
133	20240228	171100	137679030	5600	5600	5600	5600	0
134	20240228	171000	137679030	5600	5600	5600	5600	0
135	20240228	170900	137679030	5600	5600	5600	5600	0
136	20240228	170800	137679030	5600	5600	5600	5600	0
137	20240228	170700	137679030	5600	5600	5600	5600	0
138	20240228	170600	137679030	5600	5600	5600	5600	0
139	20240228	170500	137679030	5600	5600	5600	5600	0
140	20240228	170400	137679030	5600	5600	5600	5600	0
141	20240228	170300	137679030	5600	5600	5600	5600	0
142	20240228	170200	137679030	5600	5600	5600	5600	0
143	20240228	170100	137679030	5600	5600	5600	5600	0
144	20240228	170000	137679030	5600	5600	5600	5600	0
145	20240228	165900	137679030	5600	5600	5600	5600	0
146	20240228	165800	137679030	5600	5600	5600	5600	0
147	20240228	165700	137679030	5600	5600	5600	5600	0
148	20240228	165600	137679030	5600	5600	5600	5600	0
149	20240228	165500	137679030	5600	5600	5600	5600	0
150	20240228	165400	137679030	5600	5600	5600	5600	0
151	20240228	165300	137679030	5600	5600	5600	5600	0
152	20240228	165200	137679030	5600	5600	5600	5600	2393
153	20240228	165100	137679030	5600	5600	5600	5600	0
154	20240228	165000	137679030	5600	5600	5600	5600	0
155	20240228	164900	137679030	5600	5600	5600	5600	0
156	20240228	164800	137679030	5600	5600	5600	5600	0
157	20240228	164700	137679030	5600	5600	5600	5600	0
158	20240228	164600	137679030	5600	5600	5600	5600	0
159	20240228	164500	137679030	5600	5600	5600	5600	0
160	20240228	164400	137679030	5600	5600	5600	5600	0
161	20240228	164300	137679030	5600	5600	5600	5600	0
162	20240228	164200	137679030	5600	5600	5600	5600	0
163	20240228	164100	137679030	5600	5600	5600	5600	0
164	20240228	164000	137679030	5600	5600	5600	5600	0
165	20240228	163900	137679030	5600	5600	5600	5600	0
166	20240228	163800	137679030	5600	5600	5600	5600	0
167	20240228	163700	137679030	5600	5600	5600	5600	0
168	20240228	163600	137679030	5600	5600	5600	5600	0
169	20240228	163500	137679030	5600	5600	5600	5600	0
170	20240228	163400	137679030	5600	5600	5600	5600	0
171	20240228	163300	137679030	5600	5600	5600	5600	0
172	20240228	163200	137679030	5600	5600	5600	5600	0
173	20240228	163100	137679030	5600	5600	5600	5600	0
174	20240228	163000	137679030	5600	5600	5600	5600	0
175	20240228	162900	137679030	5600	5600	5600	5600	0
176	20240228	162800	137679030	5600	5600	5600	5600	0
177	20240228	162700	137679030	5600	5600	5600	5600	0
178	20240228	162600	137679030	5600	5600	5600	5600	0
179	20240228	162500	137679030	5600	5600	5600	5600	0
180	20240228	162400	137679030	5600	5600	5600	5600	0
181	20240228	162300	137679030	5600	5600	5600	5600	0
182	20240228	162200	137679030	5600	5600	5600	5600	2393
183	20240228	162100	137679030	5600	5600	5600	5600	0
184	20240228	162000	137679030	5600	5600	5600	5600	0
185	20240228	161900	137679030	5600	5600	5600	5600	0
186	20240228	161800	137679030	5600	5600	5600	5600	0
187	20240228	161700	137679030	5600	5600	5600	5600	0
188	20240228	161600	137679030	5600	5600	5600	5600	0
189	20240228	161500	137679030	5600	5600	5600	5600	0
190	20240228	161400	137679030	5600	5600	5600	5600	0
191	20240228	161300	137679030	5600	5600	5600	5600	0
192	20240228	161200	137679030	5600	5600	5600	5600	0
193	20240228	161100	137679030	5600	5600	5600	5600	0
194	20240228	161000	137679030	5600	5600	5600	5600	0
195	20240228	160900	137679030	5600	5600	5600	5600	0
196	20240228	160800	137679030	5600	5600	5600	5600	0
197	20240228	160700	137679030	5600	5600	5600	5600	0
198	20240228	160600	137679030	5600	5600	5600	5600	0
199	20240228	160500	137679030	5600	5600	5600	5600	0
200	20240228	160400	137679030	5600	5600	5600	5600	0
201	20240228	160300	137679030	5600	5600	5600	5600	0
202	20240228	160200	137679030	5600	5600	5600	5600	0
203	20240228	160100	137679030	5600	5600	5600	5600	0
204	20240228	160000	137679030	5600	5600	5600	5600	0
205	20240228	155900	137679030	5600	5600	5600	5600	0
206	20240228	155800	137679030	5600	5600	5600	5600	0
207	20240228	155700	137679030	5600	5600	5600	5600	0
208	20240228	155600	137679030	5600	5600	5600	5600	0
209	20240228	155500	137679030	5600	5600	5600	5600	0
210	20240228	155400	137679030	5600	5600	5600	5600	0
211	20240228	155300	137679030	5600	5600	5600	5600	0
212	20240228	155200	137679030	5600	5600	5600	5600	2393
213	20240228	155100	137679030	5600	5600	5600	5600	0
214	20240228	155000	137679030	5600	5600	5600	5600	0
215	20240228	154900	137679030	5600	5600	5600	5600	0
216	20240228	154800	137679030	5600	5600	5600	5600	0
217	20240228	154700	137679030	5600	5600	5600	5600	0
218	20240228	154600	137679030	5600	5600	5600	5600	0
219	20240228	154500	137679030	5600	5600	5600	5600	0
220	20240228	154400	137679030	5600	5600	5600	5600	0
221	20240228	154300	137679030	5600	5600	5600	5600	0
222	20240228	154200	137679030	5600	5600	5600	5600	0
223	20240228	154100	137679030	5600	5600	5600	5600	0
224	20240228	154000	137679030	5600	5600	5600	5600	0
225	20240228	153900	137679030	5600	5600	5600	5600	0
226	20240228	153800	137679030	5600	5600	5600	5600	0
227	20240228	153700	137679030	5600	5600	5600	5600	0
228	20240228	153600	137679030	5600	5600	5600	5600	0
229	20240228	153500	137679030	5600	5600	5600	5600	0
230	20240228	153400	137679030	5600	5600	5600	5600	0
231	20240228	153300	137679030	5600	5600	5600	5600	0
232	20240228	153200	137679030	5600	5600	5600	5600	0
233	20240228	153100	137679030	5600	5600	5600	5600	0
234	20240228	153000	137679030	5600	5600	5600	5600	2393
235	20240228	152900	124278230	5590	5590	5590	5590	0
236	20240228	152800	124278230	5590	5590	5590	5590	0
237	20240228	152700	124278230	5590	5590	5590	5590	0
238	20240228	152600	124278230	5590	5590	5590	5590	0
239	20240228	152500	124278230	5590	5590	5590	5590	0
240	20240228	152400	124278230	5590	5590	5590	5590	0
241	20240228	152300	124278230	5590	5590	5590	5590	0
242	20240228	152200	124278230	5590	5590	5590	5590	0
243	20240228	152100	124278230	5590	5590	5590	5590	0
244	20240228	152000	124278230	5590	5590	5590	5590	0
245	20240228	151900	124278230	5590	5600	5600	5590	503
246	20240228	151800	121461440	5600	5600	5600	5580	68
247	20240228	151700	121081640	5590	5600	5600	5590	33
248	20240228	151600	120896850	5600	5560	5600	5560	1213
249	20240228	151500	114126650	5560	5560	5560	5560	2
250	20240228	151400	114115530	5560	5570	5570	5560	1008
251	20240228	151300	108510460	5570	5570	5570	5570	364
252	20240228	151200	106482980	5570	5570	5570	5570	0
253	20240228	151100	106482980	5570	5570	5570	5570	0
254	20240228	151000	106482980	5570	5560	5570	5560	36
255	20240228	150900	106282800	5560	5560	5560	5560	8
256	20240228	150800	106238320	5550	5550	5550	5550	4
257	20240228	150700	106216120	5560	5560	5560	5560	360
258	20240228	150600	104214520	5540	5540	5540	5540	2
259	20240228	150500	104203440	5560	5560	5560	5560	0
260	20240228	150400	104203440	5560	5560	5560	5560	0
261	20240228	150300	104203440	5560	5560	5560	5560	7
262	20240228	150200	104164520	5560	5550	5560	5550	390
263	20240228	150100	102000010	5550	5550	5550	5550	1
264	20240228	150000	101994460	5560	5560	5560	5560	1
265	20240228	145900	101988900	5540	5560	5560	5540	48
266	20240228	145800	101722940	5550	5550	5560	5540	512
267	20240228	145700	98881340	5560	5560	5560	5560	0
268	20240228	145600	98881340	5560	5560	5560	5560	0
269	20240228	145500	98881340	5560	5560	5560	5560	0
270	20240228	145400	98881340	5560	5560	5560	5560	0
271	20240228	145300	98881340	5560	5560	5560	5560	1
272	20240228	145200	98875780	5540	5540	5540	5540	61
273	20240228	145100	98537840	5560	5550	5560	5550	220
274	20240228	145000	97316820	5560	5560	5560	5560	0
275	20240228	144900	97316820	5560	5560	5560	5560	1
276	20240228	144800	97311260	5550	5560	5560	5550	1013
277	20240228	144700	91679110	5550	5550	5550	5550	50
278	20240228	144600	91401610	5550	5550	5550	5550	0
279	20240228	144500	91401610	5550	5550	5550	5550	0
280	20240228	144400	91401610	5550	5550	5550	5550	0
281	20240228	144300	91401610	5550	5550	5550	5550	127
282	20240228	144200	90696760	5550	5550	5550	5550	0
283	20240228	144100	90696760	5550	5550	5550	5550	0
284	20240228	144000	90696760	5550	5550	5550	5550	0
285	20240228	143900	90696760	5550	5550	5550	5550	0
286	20240228	143800	90696760	5550	5560	5560	5550	172
287	20240228	143700	89742140	5560	5560	5560	5560	110
288	20240228	143600	89130540	5560	5560	5560	5560	0
289	20240228	143500	89130540	5560	5560	5560	5560	0
290	20240228	143400	89130540	5560	5560	5560	5560	0
291	20240228	143300	89130540	5560	5560	5560	5560	0
292	20240228	143200	89130540	5560	5560	5560	5560	0
293	20240228	143100	89130540	5560	5560	5560	5560	0
294	20240228	143000	89130540	5560	5530	5560	5530	329
295	20240228	142900	87311140	5540	5540	5540	5540	252
296	20240228	142800	85915060	5550	5550	5550	5550	0
297	20240228	142700	85915060	5550	5550	5560	5550	193
298	20240228	142600	84843890	5560	5560	5560	5560	0
299	20240228	142500	84843890	5560	5560	5560	5560	0
300	20240228	142400	84843890	5560	5560	5560	5560	0
301	20240228	142300	84843890	5560	5560	5560	5560	0
302	20240228	142200	84843890	5560	5560	5560	5560	0
303	20240228	142100	84843890	5560	5560	5560	5560	0
304	20240228	142000	84843890	5560	5560	5560	5560	0
305	20240228	141900	84843890	5560	5560	5560	5550	62
306	20240228	141800	84499180	5560	5560	5560	5560	0
307	20240228	141700	84499180	5560	5560	5560	5560	0
308	20240228	141600	84499180	5560	5560	5560	5560	0
309	20240228	141500	84499180	5560	5560	5560	5560	26
310	20240228	141400	84354620	5560	5560	5560	5560	1
311	20240228	141300	84349060	5560	5560	5560	5560	2
312	20240228	141200	84337940	5550	5550	5550	5550	0
313	20240228	141100	84337940	5550	5550	5550	5550	1
314	20240228	141000	84332390	5560	5560	5560	5560	0
315	20240228	140900	84332390	5560	5560	5560	5560	1
316	20240228	140800	84326830	5540	5540	5540	5540	27
317	20240228	140700	84177250	5560	5560	5560	5560	0
318	20240228	140600	84177250	5560	5560	5560	5560	0
319	20240228	140500	84177250	5560	5540	5560	5540	409
320	20240228	140400	81911370	5560	5560	5560	5560	0
321	20240228	140300	81911370	5560	5550	5560	5550	10
322	20240228	140200	81855860	5550	5550	5550	5550	1
323	20240228	140100	81850310	5560	5560	5560	5560	0
324	20240228	140000	81850310	5560	5560	5560	5560	0
325	20240228	135900	81850310	5560	5560	5560	5560	48
326	20240228	135800	81583430	5560	5560	5560	5560	0
327	20240228	135700	81583430	5560	5560	5560	5560	0
328	20240228	135600	81583430	5560	5560	5560	5560	0
329	20240228	135500	81583430	5560	5560	5560	5560	0
330	20240228	135400	81583430	5560	5560	5560	5560	0
331	20240228	135300	81583430	5560	5560	5560	5560	0
332	20240228	135200	81583430	5560	5560	5560	5560	0
333	20240228	135100	81583430	5560	5560	5560	5560	0
334	20240228	135000	81583430	5560	5540	5560	5540	69
335	20240228	134900	81201150	5540	5540	5540	5540	1
336	20240228	134800	81195610	5550	5550	5550	5550	1
337	20240228	134700	81190060	5560	5560	5560	5560	0
338	20240228	134600	81190060	5560	5560	5560	5560	0
339	20240228	134500	81190060	5560	5560	5560	5560	0
340	20240228	134400	81190060	5560	5560	5560	5560	0
341	20240228	134300	81190060	5560	5560	5560	5560	0
342	20240228	134200	81190060	5560	5560	5560	5560	0
343	20240228	134100	81190060	5560	5560	5560	5560	0
344	20240228	134000	81190060	5560	5560	5560	5560	0
345	20240228	133900	81190060	5560	5560	5560	5560	20
346	20240228	133800	81078860	5560	5560	5560	5560	50
347	20240228	133700	80800860	5560	5560	5560	5560	0
348	20240228	133600	80800860	5560	5560	5560	5560	0
349	20240228	133500	80800860	5560	5560	5560	5560	0
350	20240228	133400	80800860	5560	5550	5560	5550	117
351	20240228	133300	80151500	5550	5550	5550	5550	0
352	20240228	133200	80151500	5550	5550	5550	5550	0
353	20240228	133100	80151500	5550	5550	5550	5550	0
354	20240228	133000	80151500	5550	5550	5550	5550	0
355	20240228	132900	80151500	5550	5550	5550	5550	0
356	20240228	132800	80151500	5550	5550	5550	5550	0
357	20240228	132700	80151500	5550	5550	5550	5550	0
358	20240228	132600	80151500	5550	5550	5550	5550	0
359	20240228	132500	80151500	5550	5550	5550	5550	53
360	20240228	132400	79857350	5550	5550	5550	5550	10
361	20240228	132300	79801850	5550	5550	5550	5550	0
362	20240228	132200	79801850	5550	5550	5550	5550	0
363	20240228	132100	79801850	5550	5550	5550	5550	0
364	20240228	132000	79801850	5550	5550	5550	5550	0
365	20240228	131900	79801850	5550	5550	5550	5550	1
366	20240228	131800	79796300	5540	5540	5540	5540	403
367	20240228	131700	77563680	5530	5530	5530	5530	0
368	20240228	131600	77563680	5530	5530	5530	5530	40
369	20240228	131500	77342480	5540	5530	5540	5530	705
370	20240228	131400	73437280	5540	5540	5540	5540	0
371	20240228	131300	73437280	5540	5540	5540	5540	0
372	20240228	131200	73437280	5540	5540	5540	5540	0
373	20240228	131100	73437280	5540	5540	5540	5540	0
374	20240228	131000	73437280	5540	5540	5540	5540	0
375	20240228	130900	73437280	5540	5540	5540	5540	0
376	20240228	130800	73437280	5540	5540	5540	5540	0
377	20240228	130700	73437280	5540	5540	5540	5540	0
378	20240228	130600	73437280	5540	5540	5540	5540	0
379	20240228	130500	73437280	5540	5540	5540	5540	0
380	20240228	130400	73437280	5540	5540	5540	5540	0
381	20240228	130300	73437280	5540	5520	5540	5520	501
382	20240228	130200	70671740	5540	5540	5540	5540	0
383	20240228	130100	70671740	5540	5540	5540	5540	1
384	20240228	130000	70666200	5520	5520	5520	5520	0
385	20240228	125900	70666200	5520	5520	5520	5520	0
386	20240228	125800	70666200	5520	5520	5520	5520	0
387	20240228	125700	70666200	5520	5520	5520	5520	0
388	20240228	125600	70666200	5520	5520	5520	5520	0
389	20240228	125500	70666200	5520	5520	5520	5520	0
390	20240228	125400	70666200	5520	5520	5520	5520	10
391	20240228	125300	70611000	5520	5520	5520	5520	0
392	20240228	125200	70611000	5520	5520	5520	5520	0
393	20240228	125100	70611000	5520	5520	5520	5520	113
394	20240228	125000	69987240	5520	5520	5520	5520	1
395	20240228	124900	69981720	5520	5520	5520	5520	0
396	20240228	124800	69981720	5520	5520	5520	5520	0
397	20240228	124700	69981720	5520	5520	5520	5520	64
398	20240228	124600	69628440	5520	5520	5520	5520	26
399	20240228	124500	69484920	5540	5540	5540	5540	0
400	20240228	124400	69484920	5540	5540	5540	5540	0
401	20240228	124300	69484920	5540	5540	5540	5540	0
402	20240228	124200	69484920	5540	5540	5540	5540	0
403	20240228	124100	69484920	5540	5540	5540	5540	0
404	20240228	124000	69484920	5540	5540	5540	5540	0
405	20240228	123900	69484920	5540	5540	5540	5540	0
406	20240228	123800	69484920	5540	5540	5540	5540	1
407	20240228	123700	69479380	5520	5520	5520	5520	0
408	20240228	123600	69479380	5520	5520	5520	5520	227
409	20240228	123500	68226340	5530	5530	5530	5530	0
410	20240228	123400	68226340	5530	5530	5530	5530	0
411	20240228	123300	68226340	5530	5530	5530	5530	0
412	20240228	123200	68226340	5530	5530	5530	5530	221
413	20240228	123100	67004210	5530	5530	5530	5530	0
414	20240228	123000	67004210	5530	5530	5530	5530	3
415	20240228	122900	66987620	5530	5530	5530	5530	0
416	20240228	122800	66987620	5530	5530	5530	5530	0
417	20240228	122700	66987620	5530	5530	5530	5530	0
418	20240228	122600	66987620	5530	5530	5530	5530	0
419	20240228	122500	66987620	5530	5530	5530	5530	123
420	20240228	122400	66307430	5530	5530	5530	5530	6
421	20240228	122300	66274250	5540	5540	5540	5540	0
422	20240228	122200	66274250	5540	5540	5540	5540	0
423	20240228	122100	66274250	5540	5540	5540	5540	0
424	20240228	122000	66274250	5540	5540	5540	5540	0
425	20240228	121900	66274250	5540	5540	5540	5540	153
426	20240228	121800	65426630	5550	5550	5550	5550	0
427	20240228	121700	65426630	5550	5550	5550	5550	0
428	20240228	121600	65426630	5550	5550	5550	5550	0
429	20240228	121500	65426630	5550	5550	5550	5550	0
430	20240228	121400	65426630	5550	5550	5550	5550	0
431	20240228	121300	65426630	5550	5550	5550	5550	200
432	20240228	121200	64316630	5550	5550	5550	5550	0
433	20240228	121100	64316630	5550	5550	5550	5550	0
434	20240228	121000	64316630	5550	5540	5550	5540	201
435	20240228	120900	63203080	5560	5560	5560	5560	0
436	20240228	120800	63203080	5560	5560	5560	5560	450
437	20240228	120700	60701080	5560	5560	5560	5560	0
438	20240228	120600	60701080	5560	5560	5560	5560	0
439	20240228	120500	60701080	5560	5560	5560	5560	0
440	20240228	120400	60701080	5560	5560	5560	5560	0
441	20240228	120300	60701080	5560	5560	5560	5560	0
442	20240228	120200	60701080	5560	5560	5560	5560	0
443	20240228	120100	60701080	5560	5560	5560	5560	0
444	20240228	120000	60701080	5560	5560	5560	5560	0
445	20240228	115900	60701080	5560	5560	5560	5560	0
446	20240228	115800	60701080	5560	5560	5560	5560	1
447	20240228	115700	60695520	5560	5560	5560	5560	0
448	20240228	115600	60695520	5560	5560	5560	5560	1
449	20240228	115500	60689960	5540	5540	5540	5540	1
450	20240228	115400	60684420	5550	5550	5550	5550	0
451	20240228	115300	60684420	5550	5550	5550	5550	0
452	20240228	115200	60684420	5550	5550	5550	5550	38
453	20240228	115100	60473520	5560	5560	5560	5560	0
454	20240228	115000	60473520	5560	5560	5560	5560	0
455	20240228	114900	60473520	5560	5560	5560	5560	0
456	20240228	114800	60473520	5560	5560	5560	5560	1
457	20240228	114700	60467960	5550	5560	5560	5550	71
458	20240228	114600	60073900	5550	5550	5550	5550	6
459	20240228	114500	60040600	5560	5560	5560	5560	0
460	20240228	114400	60040600	5560	5560	5560	5560	0
461	20240228	114300	60040600	5560	5560	5560	5560	0
462	20240228	114200	60040600	5560	5560	5560	5560	0
463	20240228	114100	60040600	5560	5560	5560	5560	0
464	20240228	114000	60040600	5560	5560	5560	5560	0
465	20240228	113900	60040600	5560	5560	5560	5560	0
466	20240228	113800	60040600	5560	5540	5560	5540	8
467	20240228	113700	59996260	5560	5560	5560	5560	0
468	20240228	113600	59996260	5560	5560	5560	5560	0
469	20240228	113500	59996260	5560	5560	5560	5560	0
470	20240228	113400	59996260	5560	5560	5560	5560	0
471	20240228	113300	59996260	5560	5560	5560	5560	401
472	20240228	113200	57766700	5560	5550	5560	5550	101
473	20240228	113100	57206140	5560	5560	5560	5560	0
474	20240228	113000	57206140	5560	5560	5560	5560	0
475	20240228	112900	57206140	5560	5560	5560	5560	0
476	20240228	112800	57206140	5560	5560	5560	5560	1
477	20240228	112700	57200580	5560	5560	5560	5560	47
478	20240228	112600	56939260	5560	5560	5560	5560	100
479	20240228	112500	56383260	5560	5560	5560	5560	0
480	20240228	112400	56383260	5560	5560	5570	5560	101
481	20240228	112300	55820790	5570	5550	5570	5550	11
482	20240228	112200	55759720	5570	5570	5570	5570	1
483	20240228	112100	55754150	5550	5550	5550	5550	200
484	20240228	112000	54644150	5570	5570	5570	5570	0
485	20240228	111900	54644150	5570	5570	5570	5570	0
486	20240228	111800	54644150	5570	5570	5570	5570	0
487	20240228	111700	54644150	5570	5570	5570	5570	21
488	20240228	111600	54527180	5570	5570	5570	5570	1
489	20240228	111500	54521610	5570	5570	5570	5570	200
490	20240228	111400	53407610	5580	5580	5580	5580	0
491	20240228	111300	53407610	5580	5580	5580	5580	0
492	20240228	111200	53407610	5580	5580	5580	5580	0
493	20240228	111100	53407610	5580	5580	5580	5580	0
494	20240228	111000	53407610	5580	5580	5580	5580	0
495	20240228	110900	53407610	5580	5550	5580	5550	420
496	20240228	110800	51076100	5550	5550	5550	5550	0
497	20240228	110700	51076100	5550	5550	5550	5550	0
498	20240228	110600	51076100	5550	5550	5550	5550	0
499	20240228	110500	51076100	5550	5550	5550	5550	0
500	20240228	110400	51076100	5550	5550	5550	5550	0
501	20240228	110300	51076100	5550	5550	5550	5550	116
502	20240228	110200	50432300	5540	5540	5540	5540	8
503	20240228	110100	50387980	5540	5540	5540	5540	36
504	20240228	110000	50188540	5540	5540	5540	5540	0
505	20240228	105900	50188540	5540	5540	5550	5540	16
506	20240228	105800	50099890	5550	5550	5550	5550	102
507	20240228	105700	49533790	5560	5560	5560	5560	186
508	20240228	105600	48499630	5570	5560	5570	5560	23
509	20240228	105500	48371740	5570	5570	5570	5570	0
510	20240228	105400	48371740	5570	5560	5570	5560	22
511	20240228	105300	48249410	5560	5560	5560	5560	147
512	20240228	105200	47432090	5570	5570	5570	5570	132
513	20240228	105100	46696850	5570	5570	5570	5570	0
514	20240228	105000	46696850	5570	5570	5570	5560	40
515	20240228	104900	46474100	5580	5570	5580	5570	257
516	20240228	104800	45042600	5570	5550	5570	5550	250
517	20240228	104700	43653580	5560	5560	5570	5560	571
518	20240228	104600	40477820	5560	5560	5560	5560	0
519	20240228	104500	40477820	5560	5550	5560	5550	6
520	20240228	104400	40444510	5560	5560	5560	5560	0
521	20240228	104300	40444510	5560	5550	5560	5540	313
522	20240228	104200	38707910	5550	5550	5550	5550	1
523	20240228	104100	38702360	5540	5540	5540	5540	1
524	20240228	104000	38696820	5540	5540	5540	5540	0
525	20240228	103900	38696820	5540	5550	5550	5540	89
526	20240228	103800	38202900	5550	5550	5550	5550	0
527	20240228	103700	38202900	5550	5550	5550	5550	0
528	20240228	103600	38202900	5550	5550	5550	5550	2
529	20240228	103500	38191800	5550	5550	5550	5540	6
530	20240228	103400	38158540	5540	5540	5550	5540	5
531	20240228	103300	38130830	5550	5550	5550	5540	106
532	20240228	103200	37542570	5550	5540	5550	5540	2
533	20240228	103100	37531480	5550	5540	5550	5540	30
534	20240228	103000	37365270	5550	5550	5550	5540	5
535	20240228	102900	37337550	5540	5530	5540	5530	792
536	20240228	102800	32950270	5530	5540	5540	5530	1104
537	20240228	102700	26834500	5530	5530	5530	5530	12
538	20240228	102600	26768140	5530	5530	5530	5530	3
539	20240228	102500	26751550	5530	5520	5530	5520	15
540	20240228	102400	26668740	5540	5540	5540	5520	390
541	20240228	102300	24510220	5540	5540	5540	5540	5
542	20240228	102200	24482520	5550	5550	5550	5550	0
543	20240228	102100	24482520	5550	5530	5550	5530	150
544	20240228	102000	23651730	5530	5520	5530	5520	7
545	20240228	101900	23613030	5530	5520	5530	5520	5
546	20240228	101800	23585410	5530	5520	5530	5520	24
547	20240228	101700	23452820	5530	5530	5530	5530	68
548	20240228	101600	23076780	5550	5530	5550	5530	283
549	20240228	101500	21508730	5540	5530	5540	5530	147
550	20240228	101400	20695810	5530	5520	5530	5520	30
551	20240228	101300	20530200	5520	5520	5520	5520	0
552	20240228	101200	20530200	5520	5520	5520	5520	0
553	20240228	101100	20530200	5520	5520	5520	5520	0
554	20240228	101000	20530200	5520	5520	5520	5520	2
555	20240228	100900	20519160	5520	5520	5520	5510	683
556	20240228	100800	16754150	5510	5520	5520	5510	7
557	20240228	100700	16715530	5520	5510	5520	5510	55
558	20240228	100600	16412470	5510	5490	5510	5490	15
559	20240228	100500	16330030	5510	5500	5510	5490	6
560	20240228	100400	16297030	5500	5500	5500	5500	181
561	20240228	100300	15301530	5500	5490	5500	5490	10
562	20240228	100200	15246620	5500	5500	5500	5500	0
563	20240228	100100	15246620	5500	5490	5500	5490	240
564	20240228	100000	13929010	5490	5490	5490	5490	0
565	20240228	095900	13929010	5490	5490	5490	5490	1
566	20240228	095800	13923520	5480	5480	5480	5480	414
567	20240228	095700	11654800	5480	5480	5480	5480	0
568	20240228	095600	11654800	5480	5480	5480	5480	0
569	20240228	095500	11654800	5480	5480	5480	5480	29
570	20240228	095400	11495880	5480	5480	5480	5480	61
571	20240228	095300	11161600	5480	5480	5480	5480	18
572	20240228	095200	11062960	5480	5480	5480	5480	0
573	20240228	095100	11062960	5480	5480	5480	5480	0
574	20240228	095000	11062960	5480	5480	5480	5480	0
575	20240228	094900	11062960	5480	5480	5480	5480	0
576	20240228	094800	11062960	5480	5480	5480	5480	0
577	20240228	094700	11062960	5480	5480	5480	5480	0
578	20240228	094600	11062960	5480	5480	5480	5480	0
579	20240228	094500	11062960	5480	5480	5480	5480	0
580	20240228	094400	11062960	5480	5480	5480	5480	58
581	20240228	094300	10745120	5470	5470	5470	5470	0
582	20240228	094200	10745120	5470	5470	5470	5470	0
583	20240228	094100	10745120	5470	5470	5470	5470	182
584	20240228	094000	9749580	5470	5470	5470	5470	0
585	20240228	093900	9749580	5470	5470	5470	5470	32
586	20240228	093800	9574540	5480	5480	5480	5480	3
587	20240228	093700	9558100	5480	5480	5480	5480	0
588	20240228	093600	9558100	5480	5480	5480	5480	43
589	20240228	093500	9322460	5480	5480	5480	5480	0
590	20240228	093400	9322460	5480	5470	5480	5470	79
591	20240228	093300	8889550	5480	5490	5490	5480	101
592	20240228	093200	8335860	5480	5480	5480	5480	21
593	20240228	093100	8220780	5480	5480	5480	5480	0
594	20240228	093000	8220780	5480	5480	5480	5480	13
595	20240228	092900	8149540	5490	5490	5490	5490	5
596	20240228	092800	8122090	5490	5490	5490	5490	1
597	20240228	092700	8116600	5480	5480	5480	5480	0
598	20240228	092600	8116600	5480	5480	5480	5480	0
599	20240228	092500	8116600	5480	5480	5480	5480	0
600	20240228	092400	8116600	5480	5480	5480	5480	0
601	20240228	092300	8116600	5480	5480	5480	5480	0
602	20240228	092200	8116600	5480	5480	5480	5480	0
603	20240228	092100	8116600	5480	5480	5480	5480	0
604	20240228	092000	8116600	5480	5480	5480	5480	0
605	20240228	091900	8116600	5480	5480	5480	5480	2
606	20240228	091800	8105640	5470	5470	5470	5470	0
607	20240228	091700	8105640	5470	5470	5470	5470	0
608	20240228	091600	8105640	5470	5470	5470	5470	0
609	20240228	091500	8105640	5470	5470	5470	5470	300
610	20240228	091400	6464640	5480	5480	5480	5480	0
611	20240228	091300	6464640	5480	5480	5480	5480	0
612	20240228	091200	6464640	5480	5480	5480	5470	50
613	20240228	091100	6190660	5480	5480	5480	5480	9
614	20240228	091000	6141340	5480	5480	5480	5480	17
615	20240228	090900	6048180	5480	5480	5480	5480	0
616	20240228	090800	6048180	5480	5480	5480	5480	16
617	20240228	090700	5960500	5480	5480	5480	5480	16
618	20240228	090600	5872820	5480	5480	5480	5480	430
619	20240228	090500	3516420	5470	5470	5470	5470	13
620	20240228	090400	3445310	5470	5470	5470	5470	1
621	20240228	090300	3439840	5470	5470	5470	5470	0
622	20240228	090200	3439840	5470	5470	5470	5470	2
623	20240228	090100	3428900	5470	5470	5470	5470	3
624	20240228	090000	3412490	5460	5460	5460	5450	625