KissMeData/261200/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205100	52561945880	11270	11270	11270	11270	791
3	20240228	205000	52561945880	11270	11270	11270	11270	0
4	20240228	204900	52561945880	11270	11270	11270	11270	0
5	20240228	204800	52561945880	11270	11270	11270	11270	0
6	20240228	204700	52561945880	11270	11270	11270	11270	0
7	20240228	204600	52561945880	11270	11270	11270	11270	0
8	20240228	204500	52561945880	11270	11270	11270	11270	0
9	20240228	204400	52561945880	11270	11270	11270	11270	0
10	20240228	204300	52561945880	11270	11270	11270	11270	0
11	20240228	204200	52561945880	11270	11270	11270	11270	0
12	20240228	204100	52561945880	11270	11270	11270	11270	0
13	20240228	204000	52561945880	11270	11270	11270	11270	0
14	20240228	203900	52561945880	11270	11270	11270	11270	0
15	20240228	203800	52561945880	11270	11270	11270	11270	0
16	20240228	203700	52561945880	11270	11270	11270	11270	0
17	20240228	203600	52561945880	11270	11270	11270	11270	0
18	20240228	203500	52561945880	11270	11270	11270	11270	0
19	20240228	203400	52561945880	11270	11270	11270	11270	0
20	20240228	203300	52561945880	11270	11270	11270	11270	0
21	20240228	203200	52561945880	11270	11270	11270	11270	0
22	20240228	203100	52561945880	11270	11270	11270	11270	0
23	20240228	203000	52561945880	11270	11270	11270	11270	0
24	20240228	202900	52561945880	11270	11270	11270	11270	0
25	20240228	202800	52561945880	11270	11270	11270	11270	0
26	20240228	202700	52561945880	11270	11270	11270	11270	0
27	20240228	202600	52561945880	11270	11270	11270	11270	0
28	20240228	202500	52561945880	11270	11270	11270	11270	0
29	20240228	202400	52561945880	11270	11270	11270	11270	0
30	20240228	202300	52561945880	11270	11270	11270	11270	0
31	20240228	202200	52561945880	11270	11270	11270	11270	0
32	20240228	202100	52561945880	11270	11270	11270	11270	791
33	20240228	202000	52561945880	11270	11270	11270	11270	0
34	20240228	201900	52561945880	11270	11270	11270	11270	0
35	20240228	201800	52561945880	11270	11270	11270	11270	0
36	20240228	201700	52561945880	11270	11270	11270	11270	0
37	20240228	201600	52561945880	11270	11270	11270	11270	0
38	20240228	201500	52561945880	11270	11270	11270	11270	0
39	20240228	201400	52561945880	11270	11270	11270	11270	0
40	20240228	201300	52561945880	11270	11270	11270	11270	0
41	20240228	201200	52561945880	11270	11270	11270	11270	0
42	20240228	201100	52561945880	11270	11270	11270	11270	0
43	20240228	201000	52561945880	11270	11270	11270	11270	0
44	20240228	200900	52561945880	11270	11270	11270	11270	0
45	20240228	200800	52561945880	11270	11270	11270	11270	0
46	20240228	200700	52561945880	11270	11270	11270	11270	0
47	20240228	200600	52561945880	11270	11270	11270	11270	0
48	20240228	200500	52561945880	11270	11270	11270	11270	0
49	20240228	200400	52561945880	11270	11270	11270	11270	0
50	20240228	200300	52561945880	11270	11270	11270	11270	0
51	20240228	200200	52561945880	11270	11270	11270	11270	0
52	20240228	200100	52561945880	11270	11270	11270	11270	0
53	20240228	200000	52561945880	11270	11270	11270	11270	0
54	20240228	195900	52561945880	11270	11270	11270	11270	0
55	20240228	195800	52561945880	11270	11270	11270	11270	0
56	20240228	195700	52561945880	11270	11270	11270	11270	0
57	20240228	195600	52561945880	11270	11270	11270	11270	0
58	20240228	195500	52561945880	11270	11270	11270	11270	0
59	20240228	195400	52561945880	11270	11270	11270	11270	0
60	20240228	195300	52561945880	11270	11270	11270	11270	0
61	20240228	195200	52561945880	11270	11270	11270	11270	0
62	20240228	195100	52561945880	11270	11270	11270	11270	791
63	20240228	195000	52561945880	11270	11270	11270	11270	0
64	20240228	194900	52561945880	11270	11270	11270	11270	0
65	20240228	194800	52561945880	11270	11270	11270	11270	0
66	20240228	194700	52561945880	11270	11270	11270	11270	0
67	20240228	194600	52561945880	11270	11270	11270	11270	0
68	20240228	194500	52561945880	11270	11270	11270	11270	0
69	20240228	194400	52561945880	11270	11270	11270	11270	0
70	20240228	194300	52561945880	11270	11270	11270	11270	0
71	20240228	194200	52561945880	11270	11270	11270	11270	0
72	20240228	194100	52561945880	11270	11270	11270	11270	0
73	20240228	194000	52561945880	11270	11270	11270	11270	0
74	20240228	193900	52561945880	11270	11270	11270	11270	0
75	20240228	193800	52561945880	11270	11270	11270	11270	0
76	20240228	193700	52561945880	11270	11270	11270	11270	0
77	20240228	193600	52561945880	11270	11270	11270	11270	0
78	20240228	193500	52561945880	11270	11270	11270	11270	0
79	20240228	193400	52561945880	11270	11270	11270	11270	0
80	20240228	193300	52561945880	11270	11270	11270	11270	0
81	20240228	193200	52561945880	11270	11270	11270	11270	0
82	20240228	193100	52561945880	11270	11270	11270	11270	0
83	20240228	193000	52561945880	11270	11270	11270	11270	0
84	20240228	192900	52561945880	11270	11270	11270	11270	0
85	20240228	192800	52561945880	11270	11270	11270	11270	0
86	20240228	192700	52561945880	11270	11270	11270	11270	0
87	20240228	192600	52561945880	11270	11270	11270	11270	0
88	20240228	192500	52561945880	11270	11270	11270	11270	0
89	20240228	192400	52561945880	11270	11270	11270	11270	0
90	20240228	192300	52561945880	11270	11270	11270	11270	0
91	20240228	192200	52561945880	11270	11270	11270	11270	0
92	20240228	192100	52561945880	11270	11270	11270	11270	791
93	20240228	192000	52561945880	11270	11270	11270	11270	0
94	20240228	191900	52561945880	11270	11270	11270	11270	0
95	20240228	191800	52561945880	11270	11270	11270	11270	0
96	20240228	191700	52561945880	11270	11270	11270	11270	0
97	20240228	191600	52561945880	11270	11270	11270	11270	0
98	20240228	191500	52561945880	11270	11270	11270	11270	0
99	20240228	191400	52561945880	11270	11270	11270	11270	0
100	20240228	191300	52561945880	11270	11270	11270	11270	0
101	20240228	191200	52561945880	11270	11270	11270	11270	0
102	20240228	191100	52561945880	11270	11270	11270	11270	0
103	20240228	191000	52561945880	11270	11270	11270	11270	0
104	20240228	190900	52561945880	11270	11270	11270	11270	0
105	20240228	190800	52561945880	11270	11270	11270	11270	0
106	20240228	190700	52561945880	11270	11270	11270	11270	0
107	20240228	190600	52561945880	11270	11270	11270	11270	0
108	20240228	190500	52561945880	11270	11270	11270	11270	0
109	20240228	190400	52561945880	11270	11270	11270	11270	0
110	20240228	190300	52561945880	11270	11270	11270	11270	0
111	20240228	190200	52561945880	11270	11270	11270	11270	0
112	20240228	190100	52561945880	11270	11270	11270	11270	0
113	20240228	190000	52561945880	11270	11270	11270	11270	0
114	20240228	185900	52561945880	11270	11270	11270	11270	0
115	20240228	185800	52561945880	11270	11270	11270	11270	0
116	20240228	185700	52561945880	11270	11270	11270	11270	0
117	20240228	185600	52561945880	11270	11270	11270	11270	0
118	20240228	185500	52561945880	11270	11270	11270	11270	0
119	20240228	185400	52561945880	11270	11270	11270	11270	0
120	20240228	185300	52561945880	11270	11270	11270	11270	0
121	20240228	185200	52561945880	11270	11270	11270	11270	0
122	20240228	185100	52561945880	11270	11270	11270	11270	791
123	20240228	185000	52561945880	11270	11270	11270	11270	0
124	20240228	184900	52561945880	11270	11270	11270	11270	0
125	20240228	184800	52561945880	11270	11270	11270	11270	0
126	20240228	184700	52561945880	11270	11270	11270	11270	0
127	20240228	184600	52561945880	11270	11270	11270	11270	0
128	20240228	184500	52561945880	11270	11270	11270	11270	0
129	20240228	184400	52561945880	11270	11270	11270	11270	0
130	20240228	184300	52561945880	11270	11270	11270	11270	0
131	20240228	184200	52561945880	11270	11270	11270	11270	0
132	20240228	184100	52561945880	11270	11270	11270	11270	0
133	20240228	184000	52561945880	11270	11270	11270	11270	0
134	20240228	183900	52561945880	11270	11270	11270	11270	0
135	20240228	183800	52561945880	11270	11270	11270	11270	0
136	20240228	183700	52561945880	11270	11270	11270	11270	0
137	20240228	183600	52561945880	11270	11270	11270	11270	0
138	20240228	183500	52561945880	11270	11270	11270	11270	0
139	20240228	183400	52561945880	11270	11270	11270	11270	0
140	20240228	183300	52561945880	11270	11270	11270	11270	0
141	20240228	183200	52561945880	11270	11270	11270	11270	0
142	20240228	183100	52561945880	11270	11270	11270	11270	0
143	20240228	183000	52561945880	11270	11270	11270	11270	0
144	20240228	182900	52561945880	11270	11270	11270	11270	0
145	20240228	182800	52561945880	11270	11270	11270	11270	0
146	20240228	182700	52561945880	11270	11270	11270	11270	0
147	20240228	182600	52561945880	11270	11270	11270	11270	0
148	20240228	182500	52561945880	11270	11270	11270	11270	0
149	20240228	182400	52561945880	11270	11270	11270	11270	0
150	20240228	182300	52561945880	11270	11270	11270	11270	0
151	20240228	182200	52561945880	11270	11270	11270	11270	0
152	20240228	182100	52561945880	11270	11270	11270	11270	791
153	20240228	182000	52561945880	11270	11270	11270	11270	0
154	20240228	181900	52561945880	11270	11270	11270	11270	0
155	20240228	181800	52561945880	11270	11270	11270	11270	0
156	20240228	181700	52561945880	11270	11270	11270	11270	0
157	20240228	181600	52561945880	11270	11270	11270	11270	0
158	20240228	181500	52561945880	11270	11270	11270	11270	0
159	20240228	181400	52561945880	11270	11270	11270	11270	0
160	20240228	181300	52561945880	11270	11270	11270	11270	0
161	20240228	181200	52561945880	11270	11270	11270	11270	0
162	20240228	181100	52561945880	11270	11270	11270	11270	0
163	20240228	181000	52561945880	11270	11270	11270	11270	0
164	20240228	180900	52561945880	11270	11270	11270	11270	0
165	20240228	180800	52561945880	11270	11270	11270	11270	0
166	20240228	180700	52561945880	11270	11270	11270	11270	0
167	20240228	180600	52561945880	11270	11270	11270	11270	0
168	20240228	180500	52561945880	11270	11270	11270	11270	0
169	20240228	180400	52561945880	11270	11270	11270	11270	0
170	20240228	180300	52561945880	11270	11270	11270	11270	0
171	20240228	180200	52561945880	11270	11270	11270	11270	0
172	20240228	180100	52561945880	11270	11270	11270	11270	0
173	20240228	180000	52561945880	11270	11270	11270	11270	0
174	20240228	175900	52561945880	11270	11270	11270	11270	0
175	20240228	175800	52561945880	11270	11270	11270	11270	0
176	20240228	175700	52561945880	11270	11270	11270	11270	0
177	20240228	175600	52561945880	11270	11270	11270	11270	0
178	20240228	175500	52561945880	11270	11270	11270	11270	0
179	20240228	175400	52561945880	11270	11270	11270	11270	0
180	20240228	175300	52561945880	11270	11270	11270	11270	0
181	20240228	175200	52561945880	11270	11270	11270	11270	0
182	20240228	175100	52561945880	11270	11270	11270	11270	791
183	20240228	175000	52561945880	11270	11270	11270	11270	0
184	20240228	174900	52561945880	11270	11270	11270	11270	0
185	20240228	174800	52561945880	11270	11270	11270	11270	0
186	20240228	174700	52561945880	11270	11270	11270	11270	0
187	20240228	174600	52561945880	11270	11270	11270	11270	0
188	20240228	174500	52561945880	11270	11270	11270	11270	0
189	20240228	174400	52561945880	11270	11270	11270	11270	0
190	20240228	174300	52561945880	11270	11270	11270	11270	0
191	20240228	174200	52561945880	11270	11270	11270	11270	0
192	20240228	174100	52561945880	11270	11270	11270	11270	0
193	20240228	174000	52561945880	11270	11270	11270	11270	0
194	20240228	173900	52561945880	11270	11270	11270	11270	0
195	20240228	173800	52561945880	11270	11270	11270	11270	0
196	20240228	173700	52561945880	11270	11270	11270	11270	0
197	20240228	173600	52561945880	11270	11270	11270	11270	0
198	20240228	173500	52561945880	11270	11270	11270	11270	0
199	20240228	173400	52561945880	11270	11270	11270	11270	0
200	20240228	173300	52561945880	11270	11270	11270	11270	0
201	20240228	173200	52561945880	11270	11270	11270	11270	0
202	20240228	173100	52561945880	11270	11270	11270	11270	0
203	20240228	173000	52561945880	11270	11270	11270	11270	0
204	20240228	172900	52561945880	11270	11270	11270	11270	0
205	20240228	172800	52561945880	11270	11270	11270	11270	0
206	20240228	172700	52561945880	11270	11270	11270	11270	0
207	20240228	172600	52561945880	11270	11270	11270	11270	0
208	20240228	172500	52561945880	11270	11270	11270	11270	0
209	20240228	172400	52561945880	11270	11270	11270	11270	0
210	20240228	172300	52561945880	11270	11270	11270	11270	0
211	20240228	172200	52561945880	11270	11270	11270	11270	0
212	20240228	172100	52561945880	11270	11270	11270	11270	791
213	20240228	172000	52561945880	11270	11270	11270	11270	0
214	20240228	171900	52561945880	11270	11270	11270	11270	0
215	20240228	171800	52561945880	11270	11270	11270	11270	0
216	20240228	171700	52561945880	11270	11270	11270	11270	0
217	20240228	171600	52561945880	11270	11270	11270	11270	0
218	20240228	171500	52561945880	11270	11270	11270	11270	0
219	20240228	171400	52561945880	11270	11270	11270	11270	0
220	20240228	171300	52561945880	11270	11270	11270	11270	0
221	20240228	171200	52561945880	11270	11270	11270	11270	0
222	20240228	171100	52561945880	11270	11270	11270	11270	0
223	20240228	171000	52561945880	11270	11270	11270	11270	0
224	20240228	170900	52561945880	11270	11270	11270	11270	0
225	20240228	170800	52561945880	11270	11270	11270	11270	0
226	20240228	170700	52561945880	11270	11270	11270	11270	0
227	20240228	170600	52561945880	11270	11270	11270	11270	0
228	20240228	170500	52561945880	11270	11270	11270	11270	0
229	20240228	170400	52561945880	11270	11270	11270	11270	0
230	20240228	170300	52561945880	11270	11270	11270	11270	0
231	20240228	170200	52561945880	11270	11270	11270	11270	0
232	20240228	170100	52561945880	11270	11270	11270	11270	0
233	20240228	170000	52561945880	11270	11270	11270	11270	0
234	20240228	165900	52561945880	11270	11270	11270	11270	0
235	20240228	165800	52561945880	11270	11270	11270	11270	0
236	20240228	165700	52561945880	11270	11270	11270	11270	0
237	20240228	165600	52561945880	11270	11270	11270	11270	0
238	20240228	165500	52561945880	11270	11270	11270	11270	0
239	20240228	165400	52561945880	11270	11270	11270	11270	0
240	20240228	165300	52561945880	11270	11270	11270	11270	0
241	20240228	165200	52561945880	11270	11270	11270	11270	0
242	20240228	165100	52561945880	11270	11270	11270	11270	791
243	20240228	165000	52561945880	11270	11270	11270	11270	0
244	20240228	164900	52561945880	11270	11270	11270	11270	0
245	20240228	164800	52561945880	11270	11270	11270	11270	0
246	20240228	164700	52561945880	11270	11270	11270	11270	0
247	20240228	164600	52561945880	11270	11270	11270	11270	0
248	20240228	164500	52561945880	11270	11270	11270	11270	0
249	20240228	164400	52561945880	11270	11270	11270	11270	0
250	20240228	164300	52561945880	11270	11270	11270	11270	0
251	20240228	164200	52561945880	11270	11270	11270	11270	0
252	20240228	164100	52561945880	11270	11270	11270	11270	0
253	20240228	164000	52561945880	11270	11270	11270	11270	0
254	20240228	163900	52561945880	11270	11270	11270	11270	0
255	20240228	163800	52561945880	11270	11270	11270	11270	0
256	20240228	163700	52561945880	11270	11270	11270	11270	0
257	20240228	163600	52561945880	11270	11270	11270	11270	0
258	20240228	163500	52561945880	11270	11270	11270	11270	0
259	20240228	163400	52561945880	11270	11270	11270	11270	0
260	20240228	163300	52561945880	11270	11270	11270	11270	0
261	20240228	163200	52561945880	11270	11270	11270	11270	0
262	20240228	163100	52561945880	11270	11270	11270	11270	0
263	20240228	163000	52561945880	11270	11270	11270	11270	0
264	20240228	162900	52561945880	11270	11270	11270	11270	0
265	20240228	162800	52561945880	11270	11270	11270	11270	0
266	20240228	162700	52561945880	11270	11270	11270	11270	0
267	20240228	162600	52561945880	11270	11270	11270	11270	0
268	20240228	162500	52561945880	11270	11270	11270	11270	0
269	20240228	162400	52561945880	11270	11270	11270	11270	0
270	20240228	162300	52561945880	11270	11270	11270	11270	0
271	20240228	162200	52561945880	11270	11270	11270	11270	0
272	20240228	162100	52561945880	11270	11270	11270	11270	791
273	20240228	162000	52561945880	11270	11270	11270	11270	0
274	20240228	161900	52561945880	11270	11270	11270	11270	0
275	20240228	161800	52561945880	11270	11270	11270	11270	0
276	20240228	161700	52561945880	11270	11270	11270	11270	0
277	20240228	161600	52561945880	11270	11270	11270	11270	0
278	20240228	161500	52561945880	11270	11270	11270	11270	0
279	20240228	161400	52561945880	11270	11270	11270	11270	0
280	20240228	161300	52561945880	11270	11270	11270	11270	0
281	20240228	161200	52561945880	11270	11270	11270	11270	0
282	20240228	161100	52561945880	11270	11270	11270	11270	0
283	20240228	161000	52561945880	11270	11270	11270	11270	0
284	20240228	160900	52561945880	11270	11270	11270	11270	0
285	20240228	160800	52561945880	11270	11270	11270	11270	0
286	20240228	160700	52561945880	11270	11270	11270	11270	0
287	20240228	160600	52561945880	11270	11270	11270	11270	0
288	20240228	160500	52561945880	11270	11270	11270	11270	0
289	20240228	160400	52561945880	11270	11270	11270	11270	0
290	20240228	160300	52561945880	11270	11270	11270	11270	0
291	20240228	160200	52561945880	11270	11270	11270	11270	0
292	20240228	160100	52561945880	11270	11270	11270	11270	0
293	20240228	160000	52561945880	11270	11270	11270	11270	0
294	20240228	155900	52561945880	11270	11270	11270	11270	0
295	20240228	155800	52561945880	11270	11270	11270	11270	0
296	20240228	155700	52561945880	11270	11270	11270	11270	0
297	20240228	155600	52561945880	11270	11270	11270	11270	0
298	20240228	155500	52561945880	11270	11270	11270	11270	0
299	20240228	155400	52561945880	11270	11270	11270	11270	0
300	20240228	155300	52561945880	11270	11270	11270	11270	0
301	20240228	155200	52561945880	11270	11270	11270	11270	0
302	20240228	155100	52561945880	11270	11270	11270	11270	791
303	20240228	155000	52561945880	11270	11270	11270	11270	0
304	20240228	154900	52561945880	11270	11270	11270	11270	0
305	20240228	154800	52561945880	11270	11270	11270	11270	0
306	20240228	154700	52561945880	11270	11270	11270	11270	0
307	20240228	154600	52561945880	11270	11270	11270	11270	0
308	20240228	154500	52561945880	11270	11270	11270	11270	0
309	20240228	154400	52561945880	11270	11270	11270	11270	0
310	20240228	154300	52561945880	11270	11270	11270	11270	0
311	20240228	154200	52561945880	11270	11270	11270	11270	0
312	20240228	154100	52561945880	11270	11270	11270	11270	0
313	20240228	154000	52561945880	11270	11270	11270	11270	0
314	20240228	153900	52561945880	11270	11270	11270	11270	0
315	20240228	153800	52561945880	11270	11270	11270	11270	0
316	20240228	153700	52561945880	11270	11270	11270	11270	0
317	20240228	153600	52561945880	11270	11270	11270	11270	0
318	20240228	153500	52561945880	11270	11270	11270	11270	0
319	20240228	153400	52561945880	11270	11270	11270	11270	0
320	20240228	153300	52561945880	11270	11270	11270	11270	0
321	20240228	153200	52561945880	11270	11270	11270	11270	0
322	20240228	153100	52561945880	11270	11270	11270	11270	0
323	20240228	153000	52561945880	11270	11270	11270	11270	791
324	20240228	152900	52553031310	11270	11270	11270	11270	0
325	20240228	152800	52553031310	11270	11270	11270	11270	0
326	20240228	152700	52553031310	11270	11270	11270	11270	0
327	20240228	152600	52553031310	11270	11270	11270	11270	0
328	20240228	152500	52553031310	11270	11270	11270	11270	0
329	20240228	152400	52553031310	11270	11270	11270	11270	0
330	20240228	152300	52553031310	11270	11270	11270	11270	0
331	20240228	152200	52553031310	11270	11270	11270	11270	0
332	20240228	152100	52553031310	11270	11270	11270	11270	0
333	20240228	152000	52553031310	11270	11270	11270	11270	0
334	20240228	151900	52553031310	11270	11270	11270	11270	0
335	20240228	151800	52553031310	11270	11270	11270	11270	557
336	20240228	151700	52546753920	11270	11270	11270	11270	0
337	20240228	151600	52546753920	11270	11270	11270	11270	1000
338	20240228	151500	52535483920	11270	11270	11270	11270	92
339	20240228	151400	52534447080	11270	11270	11270	11270	10
340	20240228	151300	52534334380	11270	11270	11270	11270	152
341	20240228	151200	52532621340	11270	11270	11270	11270	10
342	20240228	151100	52532508640	11270	11270	11270	11270	0
343	20240228	151000	52532508640	11270	11270	11270	11270	11
344	20240228	150900	52532384670	11270	11270	11270	11270	25
345	20240228	150800	52532102920	11270	11270	11270	11270	50
346	20240228	150700	52531539420	11270	11270	11270	11270	206
347	20240228	150600	52529217800	11270	11270	11270	11270	118
348	20240228	150500	52527887940	11270	11270	11270	11270	710
349	20240228	150400	52519886240	11270	11270	11270	11270	31
350	20240228	150300	52519536870	11270	11270	11270	11270	221
351	20240228	150200	52517046200	11270	11270	11270	11270	0
352	20240228	150100	52517046200	11270	11270	11270	11270	2
353	20240228	150000	52517023660	11270	11270	11270	11270	34
354	20240228	145900	52516640480	11270	11270	11270	11270	0
355	20240228	145800	52516640480	11270	11270	11270	11270	83
356	20240228	145700	52515705070	11270	11270	11270	11270	0
357	20240228	145600	52515705070	11270	11270	11270	11270	784
358	20240228	145500	52506869390	11270	11270	11270	11270	7
359	20240228	145400	52506790500	11270	11270	11270	11270	16
360	20240228	145300	52506610180	11270	11270	11270	11270	1379
361	20240228	145200	52491068850	11270	11270	11270	11270	300
362	20240228	145100	52487687850	11270	11270	11270	11270	130
363	20240228	145000	52486222750	11270	11270	11270	11270	11
364	20240228	144900	52486098780	11270	11270	11270	11270	3
365	20240228	144800	52486064970	11270	11270	11270	11270	0
366	20240228	144700	52486064970	11270	11270	11270	11270	0
367	20240228	144600	52486064970	11270	11270	11270	11270	120
368	20240228	144500	52484712570	11270	11270	11270	11270	28
369	20240228	144400	52484397010	11270	11270	11270	11270	30
370	20240228	144300	52484058910	11270	11270	11270	11270	60
371	20240228	144200	52483382710	11270	11270	11270	11270	70
372	20240228	144100	52482593810	11270	11270	11270	11270	1461
373	20240228	144000	52466128340	11270	11270	11270	11270	334
374	20240228	143900	52462364160	11270	11270	11270	11270	30
375	20240228	143800	52462026060	11270	11270	11270	11270	1023
376	20240228	143700	52450496850	11270	11270	11270	11270	13
377	20240228	143600	52450350340	11270	11270	11270	11270	187
378	20240228	143500	52448242850	11270	11270	11270	11270	157
379	20240228	143400	52446473460	11270	11270	11270	11270	30
380	20240228	143300	52446135360	11270	11270	11270	11270	0
381	20240228	143200	52446135360	11270	11270	11270	11270	60
382	20240228	143100	52445459160	11270	11270	11270	11270	656
383	20240228	143000	52438066040	11270	11270	11270	11270	1134
384	20240228	142900	52425285860	11270	11270	11270	11270	10
385	20240228	142800	52425173160	11270	11270	11270	11270	820
386	20240228	142700	52415931760	11270	11270	11270	11270	579
387	20240228	142600	52409406430	11270	11270	11270	11270	33
388	20240228	142500	52409034520	11270	11270	11270	11270	7
389	20240228	142400	52408955630	11270	11270	11270	11270	322
390	20240228	142300	52405326690	11270	11270	11270	11270	1177
391	20240228	142200	52392061900	11270	11270	11270	11270	380
392	20240228	142100	52387779300	11270	11270	11270	11270	218
393	20240228	142000	52385322440	11270	11270	11270	11270	1303
394	20240228	141900	52370637630	11270	11270	11270	11270	83
395	20240228	141800	52369702220	11270	11270	11270	11270	25
396	20240228	141700	52369420470	11270	11270	11270	11270	43
397	20240228	141600	52368935860	11270	11270	11270	11270	174
398	20240228	141500	52366974880	11270	11270	11270	11270	16
399	20240228	141400	52366794560	11270	11270	11270	11270	8
400	20240228	141300	52366704400	11270	11270	11270	11270	5022
401	20240228	141200	52310106460	11270	11270	11270	11270	502
402	20240228	141100	52304448920	11270	11270	11270	11270	0
403	20240228	141000	52304448920	11270	11270	11270	11270	0
404	20240228	140900	52304448920	11270	11270	11270	11270	200
405	20240228	140800	52302194920	11270	11270	11270	11270	245
406	20240228	140700	52299433770	11270	11270	11270	11270	753
407	20240228	140600	52290947460	11270	11270	11270	11270	905
408	20240228	140500	52280748110	11270	11270	11270	11270	10
409	20240228	140400	52280635410	11270	11270	11270	11270	27
410	20240228	140300	52280331120	11270	11270	11270	11270	720
411	20240228	140200	52272216720	11270	11270	11270	11270	452
412	20240228	140100	52267122680	11270	11270	11270	11270	0
413	20240228	140000	52267122680	11270	11270	11270	11270	1
414	20240228	135900	52267111410	11270	11270	11270	11270	0
415	20240228	135800	52267111410	11270	11270	11270	11270	0
416	20240228	135700	52267111410	11270	11270	11270	11270	21
417	20240228	135600	52266874740	11270	11270	11270	11270	1
418	20240228	135500	52266863470	11270	11270	11270	11270	450
419	20240228	135400	52261791970	11270	11270	11270	11270	556
420	20240228	135300	52255525850	11270	11270	11270	11270	0
421	20240228	135200	52255525850	11270	11270	11270	11270	3
422	20240228	135100	52255492040	11270	11270	11270	11270	0
423	20240228	135000	52255492040	11270	11270	11270	11270	1
424	20240228	134900	52255480770	11270	11270	11270	11270	1
425	20240228	134800	52255469500	11270	11270	11270	11270	90
426	20240228	134700	52254455200	11270	11270	11270	11270	96
427	20240228	134600	52253373280	11270	11270	11270	11270	0
428	20240228	134500	52253373280	11270	11270	11270	11270	80
429	20240228	134400	52252471680	11270	11270	11270	11270	3000
430	20240228	134300	52218661680	11270	11270	11270	11270	410
431	20240228	134200	52214040980	11270	11270	11270	11270	8
432	20240228	134100	52213950820	11270	11270	11270	11270	128
433	20240228	134000	52212508260	11270	11270	11270	11270	310
434	20240228	133900	52209014560	11270	11270	11270	11270	1
435	20240228	133800	52209003290	11270	11270	11270	11270	5001
436	20240228	133700	52152642020	11270	11270	11270	11270	27
437	20240228	133600	52152337730	11270	11270	11270	11270	27
438	20240228	133500	52152033440	11270	11270	11270	11270	144
439	20240228	133400	52150410560	11270	11270	11270	11270	176
440	20240228	133300	52148427040	11270	11270	11270	11270	53
441	20240228	133200	52147829730	11270	11270	11270	11270	37
442	20240228	133100	52147412740	11270	11270	11270	11270	1
443	20240228	133000	52147401470	11270	11270	11270	11270	149
444	20240228	132900	52145722240	11270	11270	11270	11270	83
445	20240228	132800	52144786830	11270	11270	11270	11270	61
446	20240228	132700	52144099360	11270	11270	11270	11270	129
447	20240228	132600	52142645530	11270	11270	11270	11270	120
448	20240228	132500	52141293130	11270	11270	11270	11270	0
449	20240228	132400	52141293130	11270	11270	11270	11270	1503
450	20240228	132300	52124354320	11270	11270	11270	11270	127
451	20240228	132200	52122923030	11270	11270	11270	11270	30
452	20240228	132100	52122584930	11270	11270	11270	11270	40
453	20240228	132000	52122134130	11270	11270	11270	11270	0
454	20240228	131900	52122134130	11270	11270	11270	11270	0
455	20240228	131800	52122134130	11270	11270	11270	11270	1933
456	20240228	131700	52100349220	11270	11270	11270	11270	13
457	20240228	131600	52100202710	11270	11270	11270	11270	116
458	20240228	131500	52098895390	11270	11270	11270	11270	14
459	20240228	131400	52098737610	11270	11270	11270	11270	240
460	20240228	131300	52096032810	11270	11270	11270	11270	375
461	20240228	131200	52091806560	11270	11270	11270	11270	140
462	20240228	131100	52090228760	11270	11270	11270	11270	423
463	20240228	131000	52085461550	11270	11270	11270	11270	134
464	20240228	130900	52083951370	11270	11270	11270	11270	193
465	20240228	130800	52081776260	11270	11270	11270	11270	55
466	20240228	130700	52081156410	11270	11270	11270	11270	58
467	20240228	130600	52080502750	11270	11270	11270	11270	262
468	20240228	130500	52077550010	11270	11270	11270	11270	205
469	20240228	130400	52075239660	11270	11270	11270	11270	41
470	20240228	130300	52074777590	11270	11270	11270	11270	322
471	20240228	130200	52071148650	11270	11270	11270	11270	101
472	20240228	130100	52070010380	11270	11270	11270	11270	250
473	20240228	130000	52067192880	11270	11270	11270	11270	14
474	20240228	125900	52067035100	11270	11270	11270	11270	201
475	20240228	125800	52064769830	11270	11270	11270	11270	2066
476	20240228	125700	52041486010	11270	11270	11270	11270	532
477	20240228	125600	52035490370	11270	11270	11270	11270	79
478	20240228	125500	52034600040	11270	11270	11270	11270	362
479	20240228	125400	52030520300	11270	11270	11270	11270	107
480	20240228	125300	52029314410	11270	11270	11270	11270	123
481	20240228	125200	52027928200	11270	11270	11270	11270	610
482	20240228	125100	52021053500	11270	11270	11270	11270	736
483	20240228	125000	52012758780	11270	11270	11270	11270	39
484	20240228	124900	52012319250	11270	11270	11270	11270	107
485	20240228	124800	52011113360	11270	11270	11270	11270	1315
486	20240228	124700	51996293310	11270	11270	11270	11270	910
487	20240228	124600	51986037610	11270	11270	11270	11270	5032
488	20240228	124500	51929326970	11270	11270	11270	11270	68
489	20240228	124400	51928560610	11270	11270	11270	11270	5016
490	20240228	124300	51872030290	11270	11270	11270	11270	395
491	20240228	124200	51867578640	11270	11270	11270	11270	905
492	20240228	124100	51857379290	11270	11270	11270	11270	422
493	20240228	124000	51852623350	11270	11270	11270	11270	160
494	20240228	123900	51850820150	11270	11270	11270	11270	30
495	20240228	123800	51850482050	11270	11270	11270	11270	519
496	20240228	123700	51844632920	11270	11270	11270	11270	11
497	20240228	123600	51844508950	11270	11270	11270	11270	1306
498	20240228	123500	51829790330	11270	11270	11270	11270	50
499	20240228	123400	51829226830	11270	11270	11270	11270	123
500	20240228	123300	51827840620	11270	11270	11270	11270	1546
501	20240228	123200	51810417200	11270	11270	11270	11270	705
502	20240228	123100	51802471850	11270	11270	11270	11270	3684
503	20240228	123000	51760953170	11270	11270	11270	11270	441
504	20240228	122900	51755983100	11270	11270	11270	11270	413
505	20240228	122800	51751328590	11270	11270	11270	11270	1982
506	20240228	122700	51728991450	11270	11270	11270	11270	189
507	20240228	122600	51726861420	11270	11270	11270	11270	274
508	20240228	122500	51723773440	11270	11270	11270	11270	426
509	20240228	122400	51718972420	11270	11270	11270	11270	242
510	20240228	122300	51716245080	11270	11270	11270	11270	249
511	20240228	122200	51713438850	11270	11270	11270	11270	7
512	20240228	122100	51713359960	11270	11270	11270	11270	100
513	20240228	122000	51712232960	11270	11270	11270	11270	482
514	20240228	121900	51706800820	11270	11270	11270	11270	2313
515	20240228	121800	51680733310	11270	11270	11270	11270	1720
516	20240228	121700	51661348910	11270	11270	11270	11270	469
517	20240228	121600	51656063280	11270	11270	11270	11270	7
518	20240228	121500	51655984390	11270	11270	11270	11270	218
519	20240228	121400	51653527530	11270	11270	11270	11270	530
520	20240228	121300	51647554430	11270	11270	11270	11270	1610
521	20240228	121200	51629409730	11270	11270	11270	11270	124
522	20240228	121100	51628012250	11270	11270	11270	11270	331
523	20240228	121000	51624281880	11270	11270	11270	11270	218
524	20240228	120900	51621825020	11270	11270	11270	11270	310
525	20240228	120800	51618331320	11270	11270	11270	11270	1136
526	20240228	120700	51605528600	11270	11270	11270	11270	175
527	20240228	120600	51603556350	11270	11270	11270	11270	303
528	20240228	120500	51600141540	11270	11270	11270	11270	503
529	20240228	120400	51594472730	11270	11270	11270	11270	1047
530	20240228	120300	51582673040	11270	11270	11270	11270	957
531	20240228	120200	51571887650	11270	11270	11270	11270	2416
532	20240228	120100	51544659330	11270	11270	11270	11270	1413
533	20240228	120000	51528734820	11270	11270	11270	11270	10445
534	20240228	115900	51411019670	11270	11270	11270	11270	236
535	20240228	115800	51408359950	11270	11270	11270	11270	10087
536	20240228	115700	51294679460	11270	11270	11270	11270	13
537	20240228	115600	51294532950	11270	11270	11270	11270	107
538	20240228	115500	51293327060	11270	11270	11270	11270	701
539	20240228	115400	51285426790	11270	11270	11270	11270	206
540	20240228	115300	51283105170	11270	11270	11270	11270	258
541	20240228	115200	51280197510	11270	11270	11270	11270	839
542	20240228	115100	51270741980	11270	11270	11270	11270	786
543	20240228	115000	51261883760	11270	11270	11270	11270	42
544	20240228	114900	51261410420	11270	11270	11270	11270	242
545	20240228	114800	51258683080	11270	11270	11270	11270	203
546	20240228	114700	51256395270	11270	11270	11270	11270	101
547	20240228	114600	51255257000	11270	11270	11270	11270	933
548	20240228	114500	51244742090	11270	11270	11270	11270	585
549	20240228	114400	51238149140	11270	11270	11270	11270	2114
550	20240228	114300	51214324360	11270	11270	11270	11270	576
551	20240228	114200	51207832840	11270	11270	11270	11270	563
552	20240228	114100	51201487830	11270	11270	11270	11270	237
553	20240228	114000	51198816840	11270	11270	11270	11270	2258
554	20240228	113900	51173369180	11270	11270	11270	11270	2507
555	20240228	113800	51145115290	11270	11270	11270	11270	1027
556	20240228	113700	51133541000	11270	11270	11270	11270	661
557	20240228	113600	51126091530	11270	11270	11270	11270	9
558	20240228	113500	51125990100	11270	11270	11270	11270	151
559	20240228	113400	51124288330	11270	11270	11270	11270	1839
560	20240228	113300	51103562800	11270	11270	11270	11270	280
561	20240228	113200	51100407200	11270	11270	11270	11270	1458
562	20240228	113100	51083975540	11270	11270	11270	11270	4974
563	20240228	113000	51027918560	11270	11270	11270	11270	2838
564	20240228	112900	50995934300	11270	11270	11270	11270	1566
565	20240228	112800	50978285480	11270	11270	11270	11270	383
566	20240228	112700	50973969070	11270	11270	11270	11270	2694
567	20240228	112600	50943607690	11270	11270	11270	11270	827
568	20240228	112500	50934287400	11270	11270	11270	11270	9526
569	20240228	112400	50826929380	11270	11270	11270	11270	4357
570	20240228	112300	50777825990	11270	11270	11270	11270	318
571	20240228	112200	50774242130	11270	11270	11270	11270	5132
572	20240228	112100	50716404490	11270	11270	11270	11270	11373
573	20240228	112000	50588230780	11270	11270	11270	11270	506
574	20240228	111900	50582528160	11270	11270	11270	11270	184
575	20240228	111800	50580454480	11270	11270	11270	11270	864
576	20240228	111700	50570717200	11270	11270	11270	11270	954
577	20240228	111600	50559965620	11270	11270	11270	11270	791
578	20240228	111500	50551051050	11270	11270	11270	11270	1753
579	20240228	111400	50531294740	11270	11270	11270	11270	523
580	20240228	111300	50525400530	11270	11270	11270	11270	395
581	20240228	111200	50520948880	11270	11270	11270	11270	915
582	20240228	111100	50510636830	11270	11270	11270	11270	418
583	20240228	111000	50505925970	11270	11270	11270	11270	1796
584	20240228	110900	50485685050	11270	11270	11270	11270	1262
585	20240228	110800	50471462310	11270	11270	11270	11270	410
586	20240228	110700	50466841610	11270	11270	11270	11270	3188
587	20240228	110600	50430912850	11270	11270	11270	11270	266
588	20240228	110500	50427915030	11270	11270	11270	11270	331
589	20240228	110400	50424184660	11270	11270	11270	11270	4897
590	20240228	110300	50368995470	11270	11270	11270	11270	1950
591	20240228	110200	50347018970	11270	11270	11270	11270	5674
592	20240228	110100	50283072990	11270	11270	11270	11270	2280
593	20240228	110000	50257377390	11270	11270	11270	11270	709
594	20240228	105900	50249386960	11270	11270	11270	11270	269
595	20240228	105800	50246355330	11270	11270	11270	11270	4090
596	20240228	105700	50200261030	11270	11270	11270	11270	3890
597	20240228	105600	50156420730	11270	11270	11270	11270	12334
598	20240228	105500	50017416550	11270	11270	11270	11270	7522
599	20240228	105400	49932643610	11270	11270	11270	11270	3202
600	20240228	105300	49896557070	11270	11270	11270	11270	10687
601	20240228	105200	49776114580	11270	11270	11270	11270	6379
602	20240228	105100	49704223250	11270	11270	11270	11270	21710
603	20240228	105000	49459551550	11270	11270	11270	11270	108341
604	20240228	104900	48238548480	11270	11020	11270	10920	487803
605	20240228	104800	42760718640	11020	11010	11110	10970	143087
606	20240228	104700	41179686900	11010	10970	11100	10890	118145
607	20240228	104600	39881759380	10960	10690	11050	10690	224970
608	20240228	104500	37425082590	10690	10710	10720	10640	32372
609	20240228	104400	37079054880	10690	10570	10800	10560	113061
610	20240228	104300	35869403260	10560	10510	10580	10510	11165
611	20240228	104200	35751679910	10510	10580	10620	10480	12515
612	20240228	104100	35619797880	10600	10500	10630	10480	29543
613	20240228	104000	35307594270	10500	10520	10530	10450	22249
614	20240228	103900	35074224340	10520	10570	10580	10500	8920
615	20240228	103800	34980235910	10580	10560	10600	10540	11891
616	20240228	103700	34854565420	10570	10500	10600	10480	28150
617	20240228	103600	34557614460	10510	10490	10570	10480	16138
618	20240228	103500	34387987080	10500	10590	10600	10460	27123
619	20240228	103400	34102761820	10580	10640	10690	10560	65571
620	20240228	103300	33405122340	10640	10430	10670	10310	69778
621	20240228	103200	32672288030	10400	10440	10520	10400	27033
622	20240228	103100	32389789270	10440	10530	10530	10430	27995
623	20240228	103000	32096534210	10530	10560	10630	10510	51367
624	20240228	102900	31552587500	10560	10470	10570	10430	26105
625	20240228	102800	31278116410	10470	10420	10540	10400	22205
626	20240228	102700	31045573160	10410	10400	10510	10400	26984
627	20240228	102600	30763975120	10410	10530	10620	10410	47841
628	20240228	102500	30261765170	10530	10600	10660	10530	76263
629	20240228	102400	29453489850	10600	10450	10630	10440	127734
630	20240228	102300	28106278360	10440	10270	10510	10170	103231
631	20240228	102200	27036330390	10280	10170	10300	10160	64749
632	20240228	102100	26372330740	10170	10310	10380	10120	159566
633	20240228	102000	24741250290	10320	10570	10590	10320	76951
634	20240228	101900	23936214700	10570	10510	10620	10500	44270
635	20240228	101800	23469143800	10510	10670	10670	10500	63369
636	20240228	101700	22797792460	10660	10700	10770	10660	53982
637	20240228	101600	22220073950	10700	10660	10700	10650	26617
638	20240228	101500	21935642830	10650	10720	10850	10630	65102
639	20240228	101400	21236462940	10740	10660	10780	10640	34827
640	20240228	101300	20863481270	10640	10790	10890	10630	84136
641	20240228	101200	19959539120	10770	10830	11170	10770	219866
642	20240228	101100	17556665400	10840	10790	10910	10750	98889
643	20240228	101000	16485317120	10750	10900	10970	10650	142518
644	20240228	100900	14944631050	10900	10920	10950	10820	127015
645	20240228	100800	13559942590	10970	10970	10970	10970	0
646	20240228	100700	13559942590	10970	10560	10970	10560	85884
647	20240228	100600	12634304920	10560	10580	10830	10500	173887
648	20240228	100500	10776025350	10580	10830	10830	10540	156765
649	20240228	100400	9104065510	10830	10300	10970	10040	343268
650	20240228	100300	5444374610	10300	9980	10400	9900	360775
651	20240228	100200	1779432000	9560	9560	9560	9560	0
652	20240228	100100	1779432000	9560	9560	9560	9560	0
653	20240228	100000	1779432000	9560	9330	9560	9250	69173
654	20240228	095900	1124885590	9290	9270	9370	9210	7658
655	20240228	095800	1053845960	9330	9200	9390	9180	19501
656	20240228	095700	872165880	9210	9290	9320	9150	9524
657	20240228	095600	784347490	9290	9330	9340	9160	17083
658	20240228	095500	626028480	9340	9100	9390	9090	32552
659	20240228	095400	326036450	9110	8840	9200	8840	23513
660	20240228	095300	113955750	8840	8790	8860	8790	5662
661	20240228	095200	63946750	8790	8790	8790	8790	1
662	20240228	095100	63937960	8780	8780	8780	8780	30
663	20240228	095000	63674560	8790	8790	8790	8790	0
664	20240228	094900	63674560	8790	8790	8790	8790	1
665	20240228	094800	63665770	8740	8780	8800	8740	17
666	20240228	094700	63517050	8800	8790	8800	8790	160
667	20240228	094600	62110280	8790	8790	8790	8790	1
668	20240228	094500	62101490	8760	8780	8790	8760	132
669	20240228	094400	60941330	8790	8750	8790	8750	11
670	20240228	094300	60845040	8740	8740	8740	8740	26
671	20240228	094200	60617800	8750	8750	8750	8750	0
672	20240228	094100	60617800	8750	8750	8750	8750	1
673	20240228	094000	60609050	8740	8750	8750	8740	70
674	20240228	093900	59997080	8750	8750	8750	8750	1
675	20240228	093800	59988330	8750	8740	8750	8740	15
676	20240228	093700	59857090	8750	8750	8750	8750	0
677	20240228	093600	59857090	8750	8740	8750	8740	2
678	20240228	093500	59839600	8750	8750	8750	8750	0
679	20240228	093400	59839600	8750	8750	8750	8750	0
680	20240228	093300	59839600	8750	8750	8750	8750	0
681	20240228	093200	59839600	8750	8730	8750	8700	29
682	20240228	093100	59587070	8750	8750	8750	8750	0
683	20240228	093000	59587070	8750	8750	8750	8750	0
684	20240228	092900	59587070	8750	8740	8750	8740	901
685	20240228	092800	51703570	8740	8740	8740	8740	4
686	20240228	092700	51668610	8740	8740	8740	8740	0
687	20240228	092600	51668610	8740	8730	8740	8730	124
688	20240228	092500	50586080	8730	8730	8730	8730	100
689	20240228	092400	49713080	8730	8730	8730	8730	3
690	20240228	092300	49686890	8750	8750	8750	8750	0
691	20240228	092200	49686890	8750	8750	8750	8750	10
692	20240228	092100	49599390	8750	8720	8750	8680	1133
693	20240228	092000	39731540	8750	8730	8750	8730	86
694	20240228	091900	38980740	8750	8740	8750	8740	7
695	20240228	091800	38919500	8740	8740	8740	8740	109
696	20240228	091700	37966840	8750	8750	8750	8750	33
697	20240228	091600	37678090	8750	8760	8760	8750	6
698	20240228	091500	37625540	8760	8760	8760	8760	4
699	20240228	091400	37590500	8760	8790	8790	8760	15
700	20240228	091300	37458880	8800	8800	8800	8800	100
701	20240228	091200	36578880	8800	8800	8800	8800	7
702	20240228	091100	36517280	8800	8780	8800	8780	1201
703	20240228	091000	25954340	8780	8740	8780	8740	173
704	20240228	090900	24438270	8750	8760	8760	8750	32
705	20240228	090800	24158170	8760	8800	8800	8760	23
706	20240228	090700	23956370	8800	8740	8800	8700	1037
707	20240228	090600	14875260	8740	8740	8740	8740	139
708	20240228	090500	13660400	8740	8740	8740	8740	300
709	20240228	090400	11038400	8740	8740	8740	8740	14
710	20240228	090300	10916040	8690	8700	8700	8690	2
711	20240228	090200	10898650	8670	8700	8700	8670	581
712	20240228	090100	5859660	8700	8750	8750	8700	208
713	20240228	090000	4045000	8750	8700	8750	8700	463