KissMeData/120240/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201300	12549527680	18690	18690	18690	18690	6772
3	20240228	201200	12549527680	18690	18690	18690	18690	0
4	20240228	201100	12549527680	18690	18690	18690	18690	0
5	20240228	201000	12549527680	18690	18690	18690	18690	0
6	20240228	200900	12549527680	18690	18690	18690	18690	0
7	20240228	200800	12549527680	18690	18690	18690	18690	0
8	20240228	200700	12549527680	18690	18690	18690	18690	0
9	20240228	200600	12549527680	18690	18690	18690	18690	0
10	20240228	200500	12549527680	18690	18690	18690	18690	0
11	20240228	200400	12549527680	18690	18690	18690	18690	0
12	20240228	200300	12549527680	18690	18690	18690	18690	0
13	20240228	200200	12549527680	18690	18690	18690	18690	0
14	20240228	200100	12549527680	18690	18690	18690	18690	0
15	20240228	200000	12549527680	18690	18690	18690	18690	0
16	20240228	195900	12549527680	18690	18690	18690	18690	0
17	20240228	195800	12549527680	18690	18690	18690	18690	0
18	20240228	195700	12549527680	18690	18690	18690	18690	0
19	20240228	195600	12549527680	18690	18690	18690	18690	0
20	20240228	195500	12549527680	18690	18690	18690	18690	0
21	20240228	195400	12549527680	18690	18690	18690	18690	0
22	20240228	195300	12549527680	18690	18690	18690	18690	0
23	20240228	195200	12549527680	18690	18690	18690	18690	0
24	20240228	195100	12549527680	18690	18690	18690	18690	0
25	20240228	195000	12549527680	18690	18690	18690	18690	0
26	20240228	194900	12549527680	18690	18690	18690	18690	0
27	20240228	194800	12549527680	18690	18690	18690	18690	0
28	20240228	194700	12549527680	18690	18690	18690	18690	0
29	20240228	194600	12549527680	18690	18690	18690	18690	0
30	20240228	194500	12549527680	18690	18690	18690	18690	0
31	20240228	194400	12549527680	18690	18690	18690	18690	0
32	20240228	194300	12549527680	18690	18690	18690	18690	6772
33	20240228	194200	12549527680	18690	18690	18690	18690	0
34	20240228	194100	12549527680	18690	18690	18690	18690	0
35	20240228	194000	12549527680	18690	18690	18690	18690	0
36	20240228	193900	12549527680	18690	18690	18690	18690	0
37	20240228	193800	12549527680	18690	18690	18690	18690	0
38	20240228	193700	12549527680	18690	18690	18690	18690	0
39	20240228	193600	12549527680	18690	18690	18690	18690	0
40	20240228	193500	12549527680	18690	18690	18690	18690	0
41	20240228	193400	12549527680	18690	18690	18690	18690	0
42	20240228	193300	12549527680	18690	18690	18690	18690	0
43	20240228	193200	12549527680	18690	18690	18690	18690	0
44	20240228	193100	12549527680	18690	18690	18690	18690	0
45	20240228	193000	12549527680	18690	18690	18690	18690	0
46	20240228	192900	12549527680	18690	18690	18690	18690	0
47	20240228	192800	12549527680	18690	18690	18690	18690	0
48	20240228	192700	12549527680	18690	18690	18690	18690	0
49	20240228	192600	12549527680	18690	18690	18690	18690	0
50	20240228	192500	12549527680	18690	18690	18690	18690	0
51	20240228	192400	12549527680	18690	18690	18690	18690	0
52	20240228	192300	12549527680	18690	18690	18690	18690	0
53	20240228	192200	12549527680	18690	18690	18690	18690	0
54	20240228	192100	12549527680	18690	18690	18690	18690	0
55	20240228	192000	12549527680	18690	18690	18690	18690	0
56	20240228	191900	12549527680	18690	18690	18690	18690	0
57	20240228	191800	12549527680	18690	18690	18690	18690	0
58	20240228	191700	12549527680	18690	18690	18690	18690	0
59	20240228	191600	12549527680	18690	18690	18690	18690	0
60	20240228	191500	12549527680	18690	18690	18690	18690	0
61	20240228	191400	12549527680	18690	18690	18690	18690	0
62	20240228	191300	12549527680	18690	18690	18690	18690	6772
63	20240228	191200	12549527680	18690	18690	18690	18690	0
64	20240228	191100	12549527680	18690	18690	18690	18690	0
65	20240228	191000	12549527680	18690	18690	18690	18690	0
66	20240228	190900	12549527680	18690	18690	18690	18690	0
67	20240228	190800	12549527680	18690	18690	18690	18690	0
68	20240228	190700	12549527680	18690	18690	18690	18690	0
69	20240228	190600	12549527680	18690	18690	18690	18690	0
70	20240228	190500	12549527680	18690	18690	18690	18690	0
71	20240228	190400	12549527680	18690	18690	18690	18690	0
72	20240228	190300	12549527680	18690	18690	18690	18690	0
73	20240228	190200	12549527680	18690	18690	18690	18690	0
74	20240228	190100	12549527680	18690	18690	18690	18690	0
75	20240228	190000	12549527680	18690	18690	18690	18690	0
76	20240228	185900	12549527680	18690	18690	18690	18690	0
77	20240228	185800	12549527680	18690	18690	18690	18690	0
78	20240228	185700	12549527680	18690	18690	18690	18690	0
79	20240228	185600	12549527680	18690	18690	18690	18690	0
80	20240228	185500	12549527680	18690	18690	18690	18690	0
81	20240228	185400	12549527680	18690	18690	18690	18690	0
82	20240228	185300	12549527680	18690	18690	18690	18690	0
83	20240228	185200	12549527680	18690	18690	18690	18690	0
84	20240228	185100	12549527680	18690	18690	18690	18690	0
85	20240228	185000	12549527680	18690	18690	18690	18690	0
86	20240228	184900	12549527680	18690	18690	18690	18690	0
87	20240228	184800	12549527680	18690	18690	18690	18690	0
88	20240228	184700	12549527680	18690	18690	18690	18690	0
89	20240228	184600	12549527680	18690	18690	18690	18690	0
90	20240228	184500	12549527680	18690	18690	18690	18690	0
91	20240228	184400	12549527680	18690	18690	18690	18690	0
92	20240228	184300	12549527680	18690	18690	18690	18690	6772
93	20240228	184200	12549527680	18690	18690	18690	18690	0
94	20240228	184100	12549527680	18690	18690	18690	18690	0
95	20240228	184000	12549527680	18690	18690	18690	18690	0
96	20240228	183900	12549527680	18690	18690	18690	18690	0
97	20240228	183800	12549527680	18690	18690	18690	18690	0
98	20240228	183700	12549527680	18690	18690	18690	18690	0
99	20240228	183600	12549527680	18690	18690	18690	18690	0
100	20240228	183500	12549527680	18690	18690	18690	18690	0
101	20240228	183400	12549527680	18690	18690	18690	18690	0
102	20240228	183300	12549527680	18690	18690	18690	18690	0
103	20240228	183200	12549527680	18690	18690	18690	18690	0
104	20240228	183100	12549527680	18690	18690	18690	18690	0
105	20240228	183000	12549527680	18690	18690	18690	18690	0
106	20240228	182900	12549527680	18690	18690	18690	18690	0
107	20240228	182800	12549527680	18690	18690	18690	18690	0
108	20240228	182700	12549527680	18690	18690	18690	18690	0
109	20240228	182600	12549527680	18690	18690	18690	18690	0
110	20240228	182500	12549527680	18690	18690	18690	18690	0
111	20240228	182400	12549527680	18690	18690	18690	18690	0
112	20240228	182300	12549527680	18690	18690	18690	18690	0
113	20240228	182200	12549527680	18690	18690	18690	18690	0
114	20240228	182100	12549527680	18690	18690	18690	18690	0
115	20240228	182000	12549527680	18690	18690	18690	18690	0
116	20240228	181900	12549527680	18690	18690	18690	18690	0
117	20240228	181800	12549527680	18690	18690	18690	18690	0
118	20240228	181700	12549527680	18690	18690	18690	18690	0
119	20240228	181600	12549527680	18690	18690	18690	18690	0
120	20240228	181500	12549527680	18690	18690	18690	18690	0
121	20240228	181400	12549527680	18690	18690	18690	18690	0
122	20240228	181300	12549527680	18690	18690	18690	18690	6772
123	20240228	181200	12549527680	18690	18690	18690	18690	0
124	20240228	181100	12549527680	18690	18690	18690	18690	0
125	20240228	181000	12549527680	18690	18690	18690	18690	0
126	20240228	180900	12549527680	18690	18690	18690	18690	0
127	20240228	180800	12549527680	18690	18690	18690	18690	0
128	20240228	180700	12549527680	18690	18690	18690	18690	0
129	20240228	180600	12549527680	18690	18690	18690	18690	0
130	20240228	180500	12549527680	18690	18690	18690	18690	0
131	20240228	180400	12549527680	18690	18690	18690	18690	0
132	20240228	180300	12549527680	18690	18690	18690	18690	0
133	20240228	180200	12549527680	18690	18690	18690	18690	0
134	20240228	180100	12549527680	18690	18690	18690	18690	0
135	20240228	180000	12549527680	18690	18690	18690	18690	0
136	20240228	175900	12549527680	18690	18690	18690	18690	0
137	20240228	175800	12549527680	18690	18690	18690	18690	0
138	20240228	175700	12549527680	18690	18690	18690	18690	0
139	20240228	175600	12549527680	18690	18690	18690	18690	0
140	20240228	175500	12549527680	18690	18690	18690	18690	0
141	20240228	175400	12549527680	18690	18690	18690	18690	0
142	20240228	175300	12549527680	18690	18690	18690	18690	0
143	20240228	175200	12549527680	18690	18690	18690	18690	0
144	20240228	175100	12549527680	18690	18690	18690	18690	0
145	20240228	175000	12549527680	18690	18690	18690	18690	0
146	20240228	174900	12549527680	18690	18690	18690	18690	0
147	20240228	174800	12549527680	18690	18690	18690	18690	0
148	20240228	174700	12549527680	18690	18690	18690	18690	0
149	20240228	174600	12549527680	18690	18690	18690	18690	0
150	20240228	174500	12549527680	18690	18690	18690	18690	0
151	20240228	174400	12549527680	18690	18690	18690	18690	0
152	20240228	174300	12549527680	18690	18690	18690	18690	6772
153	20240228	174200	12549527680	18690	18690	18690	18690	0
154	20240228	174100	12549527680	18690	18690	18690	18690	0
155	20240228	174000	12549527680	18690	18690	18690	18690	0
156	20240228	173900	12549527680	18690	18690	18690	18690	0
157	20240228	173800	12549527680	18690	18690	18690	18690	0
158	20240228	173700	12549527680	18690	18690	18690	18690	0
159	20240228	173600	12549527680	18690	18690	18690	18690	0
160	20240228	173500	12549527680	18690	18690	18690	18690	0
161	20240228	173400	12549527680	18690	18690	18690	18690	0
162	20240228	173300	12549527680	18690	18690	18690	18690	0
163	20240228	173200	12549527680	18690	18690	18690	18690	0
164	20240228	173100	12549527680	18690	18690	18690	18690	0
165	20240228	173000	12549527680	18690	18690	18690	18690	0
166	20240228	172900	12549527680	18690	18690	18690	18690	0
167	20240228	172800	12549527680	18690	18690	18690	18690	0
168	20240228	172700	12549527680	18690	18690	18690	18690	0
169	20240228	172600	12549527680	18690	18690	18690	18690	0
170	20240228	172500	12549527680	18690	18690	18690	18690	0
171	20240228	172400	12549527680	18690	18690	18690	18690	0
172	20240228	172300	12549527680	18690	18690	18690	18690	0
173	20240228	172200	12549527680	18690	18690	18690	18690	0
174	20240228	172100	12549527680	18690	18690	18690	18690	0
175	20240228	172000	12549527680	18690	18690	18690	18690	0
176	20240228	171900	12549527680	18690	18690	18690	18690	0
177	20240228	171800	12549527680	18690	18690	18690	18690	0
178	20240228	171700	12549527680	18690	18690	18690	18690	0
179	20240228	171600	12549527680	18690	18690	18690	18690	0
180	20240228	171500	12549527680	18690	18690	18690	18690	0
181	20240228	171400	12549527680	18690	18690	18690	18690	0
182	20240228	171300	12549527680	18690	18690	18690	18690	6772
183	20240228	171200	12549527680	18690	18690	18690	18690	0
184	20240228	171100	12549527680	18690	18690	18690	18690	0
185	20240228	171000	12549527680	18690	18690	18690	18690	0
186	20240228	170900	12549527680	18690	18690	18690	18690	0
187	20240228	170800	12549527680	18690	18690	18690	18690	0
188	20240228	170700	12549527680	18690	18690	18690	18690	0
189	20240228	170600	12549527680	18690	18690	18690	18690	0
190	20240228	170500	12549527680	18690	18690	18690	18690	0
191	20240228	170400	12549527680	18690	18690	18690	18690	0
192	20240228	170300	12549527680	18690	18690	18690	18690	0
193	20240228	170200	12549527680	18690	18690	18690	18690	0
194	20240228	170100	12549527680	18690	18690	18690	18690	0
195	20240228	170000	12549527680	18690	18690	18690	18690	0
196	20240228	165900	12549527680	18690	18690	18690	18690	0
197	20240228	165800	12549527680	18690	18690	18690	18690	0
198	20240228	165700	12549527680	18690	18690	18690	18690	0
199	20240228	165600	12549527680	18690	18690	18690	18690	0
200	20240228	165500	12549527680	18690	18690	18690	18690	0
201	20240228	165400	12549527680	18690	18690	18690	18690	0
202	20240228	165300	12549527680	18690	18690	18690	18690	0
203	20240228	165200	12549527680	18690	18690	18690	18690	0
204	20240228	165100	12549527680	18690	18690	18690	18690	0
205	20240228	165000	12549527680	18690	18690	18690	18690	0
206	20240228	164900	12549527680	18690	18690	18690	18690	0
207	20240228	164800	12549527680	18690	18690	18690	18690	0
208	20240228	164700	12549527680	18690	18690	18690	18690	0
209	20240228	164600	12549527680	18690	18690	18690	18690	0
210	20240228	164500	12549527680	18690	18690	18690	18690	0
211	20240228	164400	12549527680	18690	18690	18690	18690	0
212	20240228	164300	12549527680	18690	18690	18690	18690	6772
213	20240228	164200	12549527680	18690	18690	18690	18690	0
214	20240228	164100	12549527680	18690	18690	18690	18690	0
215	20240228	164000	12549527680	18690	18690	18690	18690	0
216	20240228	163900	12549527680	18690	18690	18690	18690	0
217	20240228	163800	12549527680	18690	18690	18690	18690	0
218	20240228	163700	12549527680	18690	18690	18690	18690	0
219	20240228	163600	12549527680	18690	18690	18690	18690	0
220	20240228	163500	12549527680	18690	18690	18690	18690	0
221	20240228	163400	12549527680	18690	18690	18690	18690	0
222	20240228	163300	12549527680	18690	18690	18690	18690	0
223	20240228	163200	12549527680	18690	18690	18690	18690	0
224	20240228	163100	12549527680	18690	18690	18690	18690	0
225	20240228	163000	12549527680	18690	18690	18690	18690	0
226	20240228	162900	12549527680	18690	18690	18690	18690	0
227	20240228	162800	12549527680	18690	18690	18690	18690	0
228	20240228	162700	12549527680	18690	18690	18690	18690	0
229	20240228	162600	12549527680	18690	18690	18690	18690	0
230	20240228	162500	12549527680	18690	18690	18690	18690	0
231	20240228	162400	12549527680	18690	18690	18690	18690	0
232	20240228	162300	12549527680	18690	18690	18690	18690	0
233	20240228	162200	12549527680	18690	18690	18690	18690	0
234	20240228	162100	12549527680	18690	18690	18690	18690	0
235	20240228	162000	12549527680	18690	18690	18690	18690	0
236	20240228	161900	12549527680	18690	18690	18690	18690	0
237	20240228	161800	12549527680	18690	18690	18690	18690	0
238	20240228	161700	12549527680	18690	18690	18690	18690	0
239	20240228	161600	12549527680	18690	18690	18690	18690	0
240	20240228	161500	12549527680	18690	18690	18690	18690	0
241	20240228	161400	12549527680	18690	18690	18690	18690	0
242	20240228	161300	12549527680	18690	18690	18690	18690	6772
243	20240228	161200	12549527680	18690	18690	18690	18690	0
244	20240228	161100	12549527680	18690	18690	18690	18690	0
245	20240228	161000	12549527680	18690	18690	18690	18690	0
246	20240228	160900	12549527680	18690	18690	18690	18690	0
247	20240228	160800	12549527680	18690	18690	18690	18690	0
248	20240228	160700	12549527680	18690	18690	18690	18690	0
249	20240228	160600	12549527680	18690	18690	18690	18690	0
250	20240228	160500	12549527680	18690	18690	18690	18690	0
251	20240228	160400	12549527680	18690	18690	18690	18690	0
252	20240228	160300	12549527680	18690	18690	18690	18690	0
253	20240228	160200	12549527680	18690	18690	18690	18690	0
254	20240228	160100	12549527680	18690	18690	18690	18690	0
255	20240228	160000	12549527680	18690	18690	18690	18690	0
256	20240228	155900	12549527680	18690	18690	18690	18690	0
257	20240228	155800	12549527680	18690	18690	18690	18690	0
258	20240228	155700	12549527680	18690	18690	18690	18690	0
259	20240228	155600	12549527680	18690	18690	18690	18690	0
260	20240228	155500	12549527680	18690	18690	18690	18690	0
261	20240228	155400	12549527680	18690	18690	18690	18690	0
262	20240228	155300	12549527680	18690	18690	18690	18690	0
263	20240228	155200	12549527680	18690	18690	18690	18690	0
264	20240228	155100	12549527680	18690	18690	18690	18690	0
265	20240228	155000	12549527680	18690	18690	18690	18690	0
266	20240228	154900	12549527680	18690	18690	18690	18690	0
267	20240228	154800	12549527680	18690	18690	18690	18690	0
268	20240228	154700	12549527680	18690	18690	18690	18690	0
269	20240228	154600	12549527680	18690	18690	18690	18690	0
270	20240228	154500	12549527680	18690	18690	18690	18690	0
271	20240228	154400	12549527680	18690	18690	18690	18690	0
272	20240228	154300	12549527680	18690	18690	18690	18690	6772
273	20240228	154200	12549527680	18690	18690	18690	18690	0
274	20240228	154100	12549527680	18690	18690	18690	18690	0
275	20240228	154000	12549527680	18690	18690	18690	18690	0
276	20240228	153900	12549527680	18690	18690	18690	18690	0
277	20240228	153800	12549527680	18690	18690	18690	18690	0
278	20240228	153700	12549527680	18690	18690	18690	18690	0
279	20240228	153600	12549527680	18690	18690	18690	18690	0
280	20240228	153500	12549527680	18690	18690	18690	18690	0
281	20240228	153400	12549527680	18690	18690	18690	18690	0
282	20240228	153300	12549527680	18690	18690	18690	18690	0
283	20240228	153200	12549527680	18690	18690	18690	18690	0
284	20240228	153100	12549527680	18690	18690	18690	18690	0
285	20240228	153000	12549527680	18690	18690	18690	18690	6772
286	20240228	152900	12422959000	18560	18560	18560	18560	0
287	20240228	152800	12422959000	18560	18560	18560	18560	0
288	20240228	152700	12422959000	18560	18560	18560	18560	0
289	20240228	152600	12422959000	18560	18560	18560	18560	0
290	20240228	152500	12422959000	18560	18560	18560	18560	0
291	20240228	152400	12422959000	18560	18560	18560	18560	0
292	20240228	152300	12422959000	18560	18560	18560	18560	0
293	20240228	152200	12422959000	18560	18560	18560	18560	0
294	20240228	152100	12422959000	18560	18560	18560	18560	0
295	20240228	152000	12422959000	18560	18560	18560	18560	0
296	20240228	151900	12422959000	18560	18550	18580	18530	1659
297	20240228	151800	12392175300	18550	18530	18550	18530	727
298	20240228	151700	12378701780	18550	18550	18550	18550	343
299	20240228	151600	12372339130	18550	18570	18570	18550	489
300	20240228	151500	12363265160	18570	18570	18570	18570	13
301	20240228	151400	12363023750	18570	18560	18570	18530	2028
302	20240228	151300	12325402860	18560	18550	18560	18530	498
303	20240228	151200	12316166580	18550	18540	18560	18530	220
304	20240228	151100	12312087060	18530	18540	18560	18530	673
305	20240228	151000	12299611150	18530	18520	18530	18520	169
306	20240228	150900	12296481220	18520	18520	18520	18520	34
307	20240228	150800	12295851540	18510	18540	18540	18500	717
308	20240228	150700	12282582490	18540	18530	18550	18500	682
309	20240228	150600	12269956890	18490	18560	18560	18490	1671
310	20240228	150500	12239030280	18560	18560	18580	18530	419
311	20240228	150400	12231254870	18520	18520	18520	18520	58
312	20240228	150300	12230180710	18540	18510	18550	18510	314
313	20240228	150200	12224359880	18520	18500	18520	18490	250
314	20240228	150100	12219732210	18500	18520	18530	18490	1017
315	20240228	150000	12200916000	18550	18550	18550	18530	28
316	20240228	145900	12200396660	18560	18560	18560	18560	28
317	20240228	145800	12199876980	18560	18540	18560	18540	123
318	20240228	145700	12197595170	18550	18520	18550	18520	821
319	20240228	145600	12182369050	18520	18510	18520	18500	510
320	20240228	145500	12172928610	18530	18540	18540	18530	17
321	20240228	145400	12172613480	18500	18520	18560	18500	642
322	20240228	145300	12160717460	18500	18500	18520	18500	204
323	20240228	145200	12156940820	18530	18500	18530	18500	5
324	20240228	145100	12156848260	18500	18490	18500	18480	181
325	20240228	145000	12153502050	18490	18490	18490	18480	291
326	20240228	144900	12148121480	18490	18490	18490	18490	295
327	20240228	144800	12142666930	18490	18470	18490	18470	70
328	20240228	144700	12141373020	18470	18490	18490	18470	947
329	20240228	144600	12123875080	18480	18480	18490	18480	302
330	20240228	144500	12118293810	18480	18480	18500	18480	32
331	20240228	144400	12117702190	18500	18480	18500	18470	338
332	20240228	144300	12111455920	18480	18480	18490	18480	311
333	20240228	144200	12105708330	18480	18550	18550	18480	1092
334	20240228	144100	12085513080	18550	18500	18560	18500	705
335	20240228	144000	12072467340	18510	18520	18520	18500	1513
336	20240228	143900	12044464800	18570	18540	18570	18530	966
337	20240228	143800	12026561300	18580	18580	18580	18540	202
338	20240228	143700	12022815830	18580	18590	18590	18580	11
339	20240228	143600	12022611420	18590	18590	18590	18590	3
340	20240228	143500	12022555650	18540	18520	18540	18520	208
341	20240228	143400	12018700710	18540	18540	18540	18530	131
342	20240228	143300	12016273190	18600	18580	18600	18530	1486
343	20240228	143200	11988698170	18620	18590	18620	18560	580
344	20240228	143100	11977923520	18600	18580	18600	18580	139
345	20240228	143000	11975338840	18570	18570	18570	18560	240
346	20240228	142900	11970883380	18560	18580	18580	18560	283
347	20240228	142800	11965630340	18580	18580	18580	18560	27
348	20240228	142700	11965128740	18560	18560	18560	18560	141
349	20240228	142600	11962511780	18550	18550	18560	18550	48
350	20240228	142500	11961621290	18550	18580	18580	18550	1107
351	20240228	142400	11941085510	18590	18620	18620	18560	608
352	20240228	142300	11929777250	18620	18650	18650	18620	1016
353	20240228	142200	11910846150	18650	18680	18680	18650	192
354	20240228	142100	11907264020	18680	18660	18680	18660	81
355	20240228	142000	11905751360	18660	18660	18660	18660	25
356	20240228	141900	11905284860	18660	18660	18660	18660	5
357	20240228	141800	11905191560	18650	18660	18660	18650	62
358	20240228	141700	11904035240	18660	18660	18660	18650	18
359	20240228	141600	11903699460	18650	18650	18650	18650	11
360	20240228	141500	11903494310	18650	18650	18650	18630	65
361	20240228	141400	11902282860	18650	18650	18660	18640	147
362	20240228	141300	11899540570	18640	18660	18660	18640	368
363	20240228	141200	11892677250	18660	18670	18670	18660	67
364	20240228	141100	11891427010	18660	18660	18660	18660	47
365	20240228	141000	11890549990	18660	18660	18660	18630	36
366	20240228	140900	11889878960	18660	18660	18680	18660	205
367	20240228	140800	11886053610	18620	18620	18620	18620	6
368	20240228	140700	11885941890	18610	18660	18660	18610	59
369	20240228	140600	11884843770	18660	18640	18660	18610	124
370	20240228	140500	11882532770	18660	18670	18680	18650	772
371	20240228	140400	11868125340	18680	18690	18690	18670	481
372	20240228	140300	11859141950	18680	18700	18700	18680	1151
373	20240228	140200	11837631540	18700	18690	18700	18690	221
374	20240228	140100	11833498850	18690	18690	18710	18690	215
375	20240228	140000	11829479710	18690	18690	18700	18690	622
376	20240228	135900	11817851870	18690	18690	18690	18690	146
377	20240228	135800	11815123130	18690	18670	18690	18670	143
378	20240228	135700	11812452240	18670	18660	18670	18660	92
379	20240228	135600	11810734700	18660	18670	18670	18660	154
380	20240228	135500	11807860530	18670	18660	18680	18660	891
381	20240228	135400	11791225030	18670	18650	18670	18650	221
382	20240228	135300	11787101380	18640	18640	18640	18640	112
383	20240228	135200	11785013700	18640	18600	18640	18600	675
384	20240228	135100	11772450090	18600	18590	18600	18580	345
385	20240228	135000	11766039820	18580	18590	18590	18580	229
386	20240228	134900	11761784310	18610	18610	18610	18610	6
387	20240228	134800	11761672650	18610	18610	18610	18610	1
388	20240228	134700	11761654040	18590	18590	18610	18590	291
389	20240228	134600	11756243950	18590	18610	18610	18590	63
390	20240228	134500	11755071540	18590	18620	18620	18590	70
391	20240228	134400	11753768290	18630	18630	18630	18630	1
392	20240228	134300	11753749660	18630	18590	18630	18590	420
393	20240228	134200	11745934700	18630	18630	18640	18600	673
394	20240228	134100	11733405830	18630	18630	18630	18630	2
395	20240228	134000	11733368570	18630	18640	18640	18590	136
396	20240228	133900	11730838300	18640	18640	18640	18640	10
397	20240228	133800	11730651900	18640	18640	18640	18640	129
398	20240228	133700	11728247340	18570	18600	18640	18570	308
399	20240228	133600	11722517410	18600	18600	18600	18600	64
400	20240228	133500	11721327010	18640	18640	18640	18640	0
401	20240228	133400	11721327010	18640	18640	18640	18640	0
402	20240228	133300	11721327010	18640	18570	18640	18570	161
403	20240228	133200	11718326140	18640	18580	18640	18580	103
404	20240228	133100	11716407840	18580	18580	18580	18580	0
405	20240228	133000	11716407840	18580	18580	18580	18570	53
406	20240228	132900	11715423600	18530	18510	18570	18510	217
407	20240228	132800	11711396110	18570	18560	18570	18560	10
408	20240228	132700	11711210480	18580	18510	18580	18510	175
409	20240228	132600	11707971160	18580	18500	18580	18500	18
410	20240228	132500	11707637980	18580	18580	18580	18580	1
411	20240228	132400	11707619400	18480	18580	18580	18480	507
412	20240228	132300	11698246340	18580	18580	18580	18580	1
413	20240228	132200	11698227760	18490	18500	18500	18490	1759
414	20240228	132100	11665700610	18490	18510	18510	18490	531
415	20240228	132000	11655877890	18500	18510	18520	18500	733
416	20240228	131900	11642314590	18500	18530	18530	18500	1619
417	20240228	131800	11612341710	18530	18540	18540	18530	307
418	20240228	131700	11606651580	18540	18600	18630	18540	1141
419	20240228	131600	11585454050	18640	18600	18640	18600	21
420	20240228	131500	11585062850	18640	18600	18640	18600	127
421	20240228	131400	11582700130	18640	18600	18640	18600	35
422	20240228	131300	11582049090	18600	18600	18640	18600	251
423	20240228	131200	11577380320	18600	18600	18650	18600	590
424	20240228	131100	11566386130	18640	18590	18640	18590	483
425	20240228	131000	11557384560	18580	18560	18580	18550	1086
426	20240228	130900	11537227180	18560	18570	18570	18560	126
427	20240228	130800	11534887540	18560	18570	18570	18560	46
428	20240228	130700	11534033410	18570	18620	18620	18570	137
429	20240228	130600	11531484220	18620	18610	18620	18610	61
430	20240228	130500	11530348830	18610	18550	18610	18550	58
431	20240228	130400	11529272390	18580	18580	18590	18580	214
432	20240228	130300	11525295480	18580	18580	18580	18540	1125
433	20240228	130200	11504421990	18580	18620	18620	18580	524
434	20240228	130100	11494676930	18620	18620	18670	18620	354
435	20240228	130000	11488083710	18670	18610	18670	18590	1411
436	20240228	125900	11461835720	18610	18580	18610	18550	1008
437	20240228	125800	11443107910	18580	18590	18600	18580	199
438	20240228	125700	11439409860	18590	18600	18600	18590	1065
439	20240228	125600	11419601190	18590	18590	18600	18580	58
440	20240228	125500	11418523190	18620	18640	18640	18580	271
441	20240228	125400	11413479950	18570	18580	18680	18540	980
442	20240228	125300	11395272200	18580	18510	18580	18510	967
443	20240228	125200	11377342850	18510	18530	18540	18510	822
444	20240228	125100	11362119980	18540	18550	18550	18540	1373
445	20240228	125000	11336656660	18550	18550	18550	18550	208
446	20240228	124900	11332798260	18580	18610	18610	18580	1711
447	20240228	124800	11300982810	18590	18630	18650	18590	1676
448	20240228	124700	11269743290	18620	18610	18620	18610	168
449	20240228	124600	11266615140	18580	18580	18580	18580	0
450	20240228	124500	11266615140	18580	18540	18580	18540	555
451	20240228	124400	11256307570	18560	18570	18570	18530	1239
452	20240228	124300	11233306700	18520	18490	18520	18490	643
453	20240228	124200	11221412080	18490	18510	18510	18490	119
454	20240228	124100	11219211690	18510	18510	18510	18510	34
455	20240228	124000	11218582350	18490	18480	18490	18480	293
456	20240228	123900	11213166310	18470	18500	18520	18470	424
457	20240228	123800	11205328070	18500	18500	18500	18500	128
458	20240228	123700	11202960070	18530	18500	18530	18470	3069
459	20240228	123600	11146199510	18500	18560	18560	18500	523
460	20240228	123500	11136519140	18560	18570	18570	18500	3006
461	20240228	123400	11080880700	18570	18520	18570	18520	469
462	20240228	123300	11072193820	18520	18530	18540	18520	459
463	20240228	123200	11063688250	18530	18530	18570	18530	229
464	20240228	123100	11059444640	18520	18520	18520	18520	44
465	20240228	123000	11058629760	18520	18570	18570	18520	1095
466	20240228	122900	11038344750	18540	18540	18570	18540	570
467	20240228	122800	11027775720	18550	18580	18580	18550	692
468	20240228	122700	11014933210	18650	18590	18660	18590	369
469	20240228	122600	11008068980	18590	18580	18590	18580	4549
470	20240228	122500	10923539770	18590	18630	18710	18590	1103
471	20240228	122400	10903017320	18710	18620	18710	18620	130
472	20240228	122300	10900594220	18720	18660	18720	18610	465
473	20240228	122200	10891917560	18590	18590	18660	18580	1009
474	20240228	122100	10873157680	18600	18620	18650	18600	665
475	20240228	122000	10860785020	18640	18690	18690	18640	1786
476	20240228	121900	10827440570	18700	18720	18720	18700	1718
477	20240228	121800	10795303840	18730	18750	18750	18720	214
478	20240228	121700	10791294560	18750	18710	18750	18700	718
479	20240228	121600	10777860950	18750	18720	18750	18700	611
480	20240228	121500	10766414280	18720	18740	18770	18710	2015
481	20240228	121400	10728665380	18740	18700	18750	18700	1537
482	20240228	121300	10699911940	18700	18650	18700	18650	964
483	20240228	121200	10681899040	18640	18640	18650	18640	305
484	20240228	121100	10676213150	18630	18550	18630	18550	412
485	20240228	121000	10668545600	18600	18610	18610	18570	129
486	20240228	120900	10666145800	18610	18590	18610	18520	853
487	20240228	120800	10650317080	18510	18550	18600	18510	1667
488	20240228	120700	10619436920	18610	18520	18610	18520	160
489	20240228	120600	10616473270	18520	18630	18640	18500	1097
490	20240228	120500	10596063590	18630	18620	18630	18610	300
491	20240228	120400	10590476720	18550	18490	18550	18470	603
492	20240228	120300	10579307400	18490	18490	18490	18480	415
493	20240228	120200	10571634270	18490	18580	18630	18480	570
494	20240228	120100	10561071420	18590	18620	18630	18460	3356
495	20240228	120000	10498917290	18540	18490	18640	18480	1478
496	20240228	115900	10471452540	18490	18490	18490	18470	1518
497	20240228	115800	10443409960	18520	18570	18610	18460	4429
498	20240228	115700	10361438480	18570	18630	18630	18570	429
499	20240228	115600	10353461060	18630	18590	18630	18580	175
500	20240228	115500	10350206120	18590	18620	18620	18560	2980
501	20240228	115400	10294810900	18640	18610	18650	18600	497
502	20240228	115300	10285559270	18630	18630	18630	18630	16
503	20240228	115200	10285261190	18630	18680	18680	18580	152
504	20240228	115100	10282432210	18680	18540	18690	18540	950
505	20240228	115000	10264789920	18550	18540	18560	18540	318
506	20240228	114900	10258892150	18540	18550	18570	18530	801
507	20240228	114800	10244034680	18540	18540	18540	18530	644
508	20240228	114700	10232097210	18530	18520	18530	18500	2221
509	20240228	114600	10190997990	18520	18530	18540	18500	1297
510	20240228	114500	10166978720	18530	18550	18550	18500	302
511	20240228	114400	10161386200	18570	18490	18580	18490	993
512	20240228	114300	10142997740	18480	18460	18500	18440	2305
513	20240228	114200	10100456420	18450	18500	18520	18420	376
514	20240228	114100	10093516830	18530	18500	18550	18380	6071
515	20240228	114000	9981539990	18500	18710	18710	18480	16840
516	20240228	113900	9669454920	18790	18720	18800	18700	1016
517	20240228	113800	9650436530	18730	18830	18830	18720	467
518	20240228	113700	9641688310	18830	18710	18850	18680	5178
519	20240228	113600	9544836660	18720	18800	18800	18710	5666
520	20240228	113500	9438598730	18850	18790	18850	18790	76
521	20240228	113400	9437168410	18840	18790	18850	18780	281
522	20240228	113300	9431890150	18840	18840	18840	18790	1769
523	20240228	113200	9398621310	18840	18850	18860	18840	192
524	20240228	113100	9395002630	18840	18880	18880	18840	513
525	20240228	113000	9385336160	18860	18840	18880	18840	511
526	20240228	112900	9375695070	18840	18910	18910	18830	2317
527	20240228	112800	9331929740	18930	18910	18930	18910	272
528	20240228	112700	9326784440	18920	18900	18920	18900	138
529	20240228	112600	9324174960	18910	18880	18940	18880	657
530	20240228	112500	9311750670	18880	18870	18910	18860	229
531	20240228	112400	9307425040	18860	18810	18860	18770	1208
532	20240228	112300	9284703780	18820	18800	18820	18800	883
533	20240228	112200	9268099020	18750	18750	18820	18710	6080
534	20240228	112100	9154050060	18750	18790	18820	18730	3322
535	20240228	112000	9091685010	18800	18840	18840	18770	7689
536	20240228	111900	8947130530	18880	18870	18880	18830	1643
537	20240228	111800	8916167430	18860	18860	18860	18850	448
538	20240228	111700	8907721100	18850	18890	18900	18850	2875
539	20240228	111600	8853494590	18880	18920	18920	18880	1545
540	20240228	111500	8824300040	18920	18980	18980	18900	3141
541	20240228	111400	8764830020	18980	18860	18980	18860	1460
542	20240228	111300	8737240030	18850	18950	18990	18810	4141
543	20240228	111200	8659114530	19000	19100	19100	18910	7218
544	20240228	111100	8522014540	19000	19160	19160	19000	5121
545	20240228	111000	8424503320	19180	19210	19220	19000	5818
546	20240228	110900	8313263170	19210	19230	19270	19200	2412
547	20240228	110800	8266910650	19270	19220	19290	19220	2118
548	20240228	110700	8226174640	19210	19290	19290	19210	2633
549	20240228	110600	8175525340	19300	19280	19340	19210	2146
550	20240228	110500	8134198400	19250	19180	19280	19130	3415
551	20240228	110400	8068576530	19180	19360	19360	19110	6273
552	20240228	110300	7947789420	19400	19340	19420	19330	1345
553	20240228	110200	7921765600	19340	19370	19420	19310	856
554	20240228	110100	7905202690	19300	19420	19520	19280	6231
555	20240228	110000	7784464420	19420	19470	19480	19420	1423
556	20240228	105900	7756788250	19540	19420	19570	19410	1380
557	20240228	105800	7729904100	19420	19660	19660	19410	6198
558	20240228	105700	7608798130	19670	19730	19730	19660	399
559	20240228	105600	7600948240	19720	19690	19730	19660	317
560	20240228	105500	7594704660	19730	19700	19730	19660	1123
561	20240228	105400	7572610890	19700	19770	19780	19700	571
562	20240228	105300	7561352560	19790	19770	19790	19660	1398
563	20240228	105200	7533772370	19770	19720	19770	19680	1228
564	20240228	105100	7509541160	19720	19670	19720	19580	1924
565	20240228	105000	7471758660	19670	19590	19690	19560	4055
566	20240228	104900	7392259250	19600	19740	19740	19580	3553
567	20240228	104800	7322464050	19700	19680	19750	19680	1366
568	20240228	104700	7295567880	19740	19790	19800	19670	4941
569	20240228	104600	7198032560	19790	19810	19820	19780	994
570	20240228	104500	7178354140	19830	19800	19830	19790	584
571	20240228	104400	7166790700	19800	19800	19840	19780	1663
572	20240228	104300	7133872570	19800	19940	19940	19790	6771
573	20240228	104200	6999707430	19940	19910	19950	19890	653
574	20240228	104100	6986706920	19930	19850	19960	19840	2424
575	20240228	104000	6938502710	19850	19910	19910	19810	1628
576	20240228	103900	6906177340	19940	19960	19960	19850	3502
577	20240228	103800	6836535930	19970	19900	20000	19900	6245
578	20240228	103700	6711915720	19920	19900	19920	19850	3434
579	20240228	103600	6643560690	19900	19970	19970	19830	2525
580	20240228	103500	6593365380	19940	19820	19940	19770	8695
581	20240228	103400	6421099190	19800	19840	19890	19800	5942
582	20240228	103300	6303234950	19840	19940	19990	19840	4840
583	20240228	103200	6206892010	19990	19840	19990	19840	2547
584	20240228	103100	6156170230	19840	19940	19970	19820	3091
585	20240228	103000	6094731910	19940	20000	20050	19910	3744
586	20240228	102900	6019960940	20000	20050	20050	19990	1527
587	20240228	102800	5989378590	20000	19880	20050	19880	6258
588	20240228	102700	5864262020	19810	19860	19890	19800	5261
589	20240228	102600	5760032890	19850	19880	19950	19850	2698
590	20240228	102500	5706358680	19910	20050	20050	19800	3885
591	20240228	102400	5628974770	20050	19850	20050	19820	5025
592	20240228	102300	5528656470	19900	19930	19970	19720	8552
593	20240228	102200	5358618510	19930	19950	20000	19920	2163
594	20240228	102100	5315475090	19950	20050	20100	19950	4102
595	20240228	102000	5233411780	20050	20150	20200	20000	4225
596	20240228	101900	5148672530	20150	20000	20200	20000	7031
597	20240228	101800	5007442230	20050	19850	20050	19740	5674
598	20240228	101700	4894146680	19840	19820	19850	19750	4678
599	20240228	101600	4801482250	19820	19870	19960	19780	6602
600	20240228	101500	4670389970	19950	19960	19990	19870	11453
601	20240228	101400	4442014090	19970	19910	19970	19870	7810
602	20240228	101300	4286290430	19910	19850	19960	19850	4132
603	20240228	101200	4204089980	19840	19860	19920	19830	4570
604	20240228	101100	4113254620	19890	19910	19940	19850	6786
605	20240228	101000	3978261850	19880	19810	19930	19620	13062
606	20240228	100900	3718975160	19810	19620	19810	19620	9576
607	20240228	100800	3530301820	19620	19630	19650	19610	2744
608	20240228	100700	3476438530	19630	19580	19660	19570	2221
609	20240228	100600	3432838850	19570	19570	19580	19440	8583
610	20240228	100500	3265155060	19570	19600	19690	19560	3523
611	20240228	100400	3196024430	19600	19690	19710	19560	9662
612	20240228	100300	3006337210	19690	19400	19750	19400	17404
613	20240228	100200	2664781850	19400	19510	19550	19350	7300
614	20240228	100100	2522532520	19510	19520	19550	19300	9625
615	20240228	100000	2335519640	19520	19210	19520	19200	15083
616	20240228	095900	2042756530	19210	19120	19210	19110	7799
617	20240228	095800	1893258920	19100	19020	19130	18870	7782
618	20240228	095700	1744915700	19040	18880	19050	18860	4798
619	20240228	095600	1653859360	18880	18860	18950	18860	889
620	20240228	095500	1637070350	18870	19000	19010	18860	1737
621	20240228	095400	1604145040	19000	18990	19000	18980	1390
622	20240228	095300	1577739550	18990	18890	19000	18890	9548
623	20240228	095200	1396935390	18890	18890	18900	18850	861
624	20240228	095100	1380694070	18890	18910	18910	18810	3863
625	20240228	095000	1307826660	18920	18920	18920	18890	91
626	20240228	094900	1306106090	18920	18910	18930	18870	2119
627	20240228	094800	1266053210	18930	18920	18930	18920	717
628	20240228	094700	1252485490	18920	18900	18920	18860	1871
629	20240228	094600	1217113710	18900	18890	18910	18880	2184
630	20240228	094500	1175840830	18900	18910	18920	18860	1141
631	20240228	094400	1154286000	18910	18870	18920	18820	4132
632	20240228	094300	1076281390	18880	18840	18930	18830	5034
633	20240228	094200	981227640	18880	18870	18890	18800	2786
634	20240228	094100	928741990	18870	18740	18870	18740	4726
635	20240228	094000	839859730	18720	18670	18720	18670	991
636	20240228	093900	821323670	18700	18660	18700	18650	659
637	20240228	093800	809014910	18670	18600	18670	18600	164
638	20240228	093700	805962030	18590	18630	18670	18590	1429
639	20240228	093600	779313040	18600	18560	18600	18550	321
640	20240228	093500	773346060	18550	18550	18570	18550	854
641	20240228	093400	757488540	18570	18420	18570	18420	1577
642	20240228	093300	728386590	18500	18450	18500	18400	149
643	20240228	093200	725636880	18450	18400	18450	18400	2122
644	20240228	093100	686590780	18400	18470	18500	18400	349
645	20240228	093000	680151850	18470	18520	18520	18460	1791
646	20240228	092900	647023070	18520	18570	18570	18520	691
647	20240228	092800	634200170	18560	18550	18560	18520	241
648	20240228	092700	629731130	18560	18520	18560	18510	650
649	20240228	092600	617689910	18520	18560	18570	18510	1245
650	20240228	092500	594631650	18510	18560	18560	18510	384
651	20240228	092400	587519780	18570	18520	18580	18520	1078
652	20240228	092300	567511050	18580	18590	18590	18580	50
653	20240228	092200	566581630	18590	18500	18590	18500	242
654	20240228	092100	562086530	18470	18500	18500	18470	200
655	20240228	092000	558390530	18460	18550	18580	18460	744
656	20240228	091900	544627880	18450	18450	18460	18450	370
657	20240228	091800	537801090	18460	18590	18590	18460	561
658	20240228	091700	527411490	18520	18500	18590	18500	361
659	20240228	091600	520728740	18580	18560	18580	18520	577
660	20240228	091500	510028850	18540	18530	18630	18530	2909
661	20240228	091400	455957850	18530	18410	18530	18400	3557
662	20240228	091300	390208320	18420	18350	18420	18320	1834
663	20240228	091200	356578020	18350	18420	18420	18340	910
664	20240228	091100	339840260	18420	18460	18470	18310	962
665	20240228	091000	322182160	18470	18370	18470	18370	585
666	20240228	090900	311383580	18370	18450	18490	18350	867
667	20240228	090800	295439200	18490	18450	18490	18270	2308
668	20240228	090700	253091330	18350	18440	18490	18350	2982
669	20240228	090600	198244300	18420	18420	18450	18410	1278
670	20240228	090500	174710270	18430	18440	18520	18430	429
671	20240228	090400	166798170	18450	18460	18550	18450	359
672	20240228	090300	160142780	18460	18570	18570	18460	964
673	20240228	090200	142323280	18580	18460	18600	18460	811
674	20240228	090100	127276740	18580	18580	18590	18420	3247
675	20240228	090000	67139470	18580	18460	18580	18460	3516