KissMeData/047080/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192700	976300485	2350	2350	2350	2350	7822
3	20240228	192600	976300485	2350	2350	2350	2350	0
4	20240228	192500	976300485	2350	2350	2350	2350	0
5	20240228	192400	976300485	2350	2350	2350	2350	0
6	20240228	192300	976300485	2350	2350	2350	2350	0
7	20240228	192200	976300485	2350	2350	2350	2350	0
8	20240228	192100	976300485	2350	2350	2350	2350	0
9	20240228	192000	976300485	2350	2350	2350	2350	0
10	20240228	191900	976300485	2350	2350	2350	2350	0
11	20240228	191800	976300485	2350	2350	2350	2350	0
12	20240228	191700	976300485	2350	2350	2350	2350	0
13	20240228	191600	976300485	2350	2350	2350	2350	0
14	20240228	191500	976300485	2350	2350	2350	2350	0
15	20240228	191400	976300485	2350	2350	2350	2350	0
16	20240228	191300	976300485	2350	2350	2350	2350	0
17	20240228	191200	976300485	2350	2350	2350	2350	0
18	20240228	191100	976300485	2350	2350	2350	2350	0
19	20240228	191000	976300485	2350	2350	2350	2350	0
20	20240228	190900	976300485	2350	2350	2350	2350	0
21	20240228	190800	976300485	2350	2350	2350	2350	0
22	20240228	190700	976300485	2350	2350	2350	2350	0
23	20240228	190600	976300485	2350	2350	2350	2350	0
24	20240228	190500	976300485	2350	2350	2350	2350	0
25	20240228	190400	976300485	2350	2350	2350	2350	0
26	20240228	190300	976300485	2350	2350	2350	2350	0
27	20240228	190200	976300485	2350	2350	2350	2350	0
28	20240228	190100	976300485	2350	2350	2350	2350	0
29	20240228	190000	976300485	2350	2350	2350	2350	0
30	20240228	185900	976300485	2350	2350	2350	2350	0
31	20240228	185800	976300485	2350	2350	2350	2350	0
32	20240228	185700	976300485	2350	2350	2350	2350	7822
33	20240228	185600	976300485	2350	2350	2350	2350	0
34	20240228	185500	976300485	2350	2350	2350	2350	0
35	20240228	185400	976300485	2350	2350	2350	2350	0
36	20240228	185300	976300485	2350	2350	2350	2350	0
37	20240228	185200	976300485	2350	2350	2350	2350	0
38	20240228	185100	976300485	2350	2350	2350	2350	0
39	20240228	185000	976300485	2350	2350	2350	2350	0
40	20240228	184900	976300485	2350	2350	2350	2350	0
41	20240228	184800	976300485	2350	2350	2350	2350	0
42	20240228	184700	976300485	2350	2350	2350	2350	0
43	20240228	184600	976300485	2350	2350	2350	2350	0
44	20240228	184500	976300485	2350	2350	2350	2350	0
45	20240228	184400	976300485	2350	2350	2350	2350	0
46	20240228	184300	976300485	2350	2350	2350	2350	0
47	20240228	184200	976300485	2350	2350	2350	2350	0
48	20240228	184100	976300485	2350	2350	2350	2350	0
49	20240228	184000	976300485	2350	2350	2350	2350	0
50	20240228	183900	976300485	2350	2350	2350	2350	0
51	20240228	183800	976300485	2350	2350	2350	2350	0
52	20240228	183700	976300485	2350	2350	2350	2350	0
53	20240228	183600	976300485	2350	2350	2350	2350	0
54	20240228	183500	976300485	2350	2350	2350	2350	0
55	20240228	183400	976300485	2350	2350	2350	2350	0
56	20240228	183300	976300485	2350	2350	2350	2350	0
57	20240228	183200	976300485	2350	2350	2350	2350	0
58	20240228	183100	976300485	2350	2350	2350	2350	0
59	20240228	183000	976300485	2350	2350	2350	2350	0
60	20240228	182900	976300485	2350	2350	2350	2350	0
61	20240228	182800	976300485	2350	2350	2350	2350	0
62	20240228	182700	976300485	2350	2350	2350	2350	7822
63	20240228	182600	976300485	2350	2350	2350	2350	0
64	20240228	182500	976300485	2350	2350	2350	2350	0
65	20240228	182400	976300485	2350	2350	2350	2350	0
66	20240228	182300	976300485	2350	2350	2350	2350	0
67	20240228	182200	976300485	2350	2350	2350	2350	0
68	20240228	182100	976300485	2350	2350	2350	2350	0
69	20240228	182000	976300485	2350	2350	2350	2350	0
70	20240228	181900	976300485	2350	2350	2350	2350	0
71	20240228	181800	976300485	2350	2350	2350	2350	0
72	20240228	181700	976300485	2350	2350	2350	2350	0
73	20240228	181600	976300485	2350	2350	2350	2350	0
74	20240228	181500	976300485	2350	2350	2350	2350	0
75	20240228	181400	976300485	2350	2350	2350	2350	0
76	20240228	181300	976300485	2350	2350	2350	2350	0
77	20240228	181200	976300485	2350	2350	2350	2350	0
78	20240228	181100	976300485	2350	2350	2350	2350	0
79	20240228	181000	976300485	2350	2350	2350	2350	0
80	20240228	180900	976300485	2350	2350	2350	2350	0
81	20240228	180800	976300485	2350	2350	2350	2350	0
82	20240228	180700	976300485	2350	2350	2350	2350	0
83	20240228	180600	976300485	2350	2350	2350	2350	0
84	20240228	180500	976300485	2350	2350	2350	2350	0
85	20240228	180400	976300485	2350	2350	2350	2350	0
86	20240228	180300	976300485	2350	2350	2350	2350	0
87	20240228	180200	976300485	2350	2350	2350	2350	0
88	20240228	180100	976300485	2350	2350	2350	2350	0
89	20240228	180000	976300485	2350	2350	2350	2350	0
90	20240228	175900	976300485	2350	2350	2350	2350	0
91	20240228	175800	976300485	2350	2350	2350	2350	0
92	20240228	175700	976300485	2350	2350	2350	2350	7822
93	20240228	175600	976300485	2350	2350	2350	2350	0
94	20240228	175500	976300485	2350	2350	2350	2350	0
95	20240228	175400	976300485	2350	2350	2350	2350	0
96	20240228	175300	976300485	2350	2350	2350	2350	0
97	20240228	175200	976300485	2350	2350	2350	2350	0
98	20240228	175100	976300485	2350	2350	2350	2350	0
99	20240228	175000	976300485	2350	2350	2350	2350	0
100	20240228	174900	976300485	2350	2350	2350	2350	0
101	20240228	174800	976300485	2350	2350	2350	2350	0
102	20240228	174700	976300485	2350	2350	2350	2350	0
103	20240228	174600	976300485	2350	2350	2350	2350	0
104	20240228	174500	976300485	2350	2350	2350	2350	0
105	20240228	174400	976300485	2350	2350	2350	2350	0
106	20240228	174300	976300485	2350	2350	2350	2350	0
107	20240228	174200	976300485	2350	2350	2350	2350	0
108	20240228	174100	976300485	2350	2350	2350	2350	0
109	20240228	174000	976300485	2350	2350	2350	2350	0
110	20240228	173900	976300485	2350	2350	2350	2350	0
111	20240228	173800	976300485	2350	2350	2350	2350	0
112	20240228	173700	976300485	2350	2350	2350	2350	0
113	20240228	173600	976300485	2350	2350	2350	2350	0
114	20240228	173500	976300485	2350	2350	2350	2350	0
115	20240228	173400	976300485	2350	2350	2350	2350	0
116	20240228	173300	976300485	2350	2350	2350	2350	0
117	20240228	173200	976300485	2350	2350	2350	2350	0
118	20240228	173100	976300485	2350	2350	2350	2350	0
119	20240228	173000	976300485	2350	2350	2350	2350	0
120	20240228	172900	976300485	2350	2350	2350	2350	0
121	20240228	172800	976300485	2350	2350	2350	2350	0
122	20240228	172700	976300485	2350	2350	2350	2350	7822
123	20240228	172600	976300485	2350	2350	2350	2350	0
124	20240228	172500	976300485	2350	2350	2350	2350	0
125	20240228	172400	976300485	2350	2350	2350	2350	0
126	20240228	172300	976300485	2350	2350	2350	2350	0
127	20240228	172200	976300485	2350	2350	2350	2350	0
128	20240228	172100	976300485	2350	2350	2350	2350	0
129	20240228	172000	976300485	2350	2350	2350	2350	0
130	20240228	171900	976300485	2350	2350	2350	2350	0
131	20240228	171800	976300485	2350	2350	2350	2350	0
132	20240228	171700	976300485	2350	2350	2350	2350	0
133	20240228	171600	976300485	2350	2350	2350	2350	0
134	20240228	171500	976300485	2350	2350	2350	2350	0
135	20240228	171400	976300485	2350	2350	2350	2350	0
136	20240228	171300	976300485	2350	2350	2350	2350	0
137	20240228	171200	976300485	2350	2350	2350	2350	0
138	20240228	171100	976300485	2350	2350	2350	2350	0
139	20240228	171000	976300485	2350	2350	2350	2350	0
140	20240228	170900	976300485	2350	2350	2350	2350	0
141	20240228	170800	976300485	2350	2350	2350	2350	0
142	20240228	170700	976300485	2350	2350	2350	2350	0
143	20240228	170600	976300485	2350	2350	2350	2350	0
144	20240228	170500	976300485	2350	2350	2350	2350	0
145	20240228	170400	976300485	2350	2350	2350	2350	0
146	20240228	170300	976300485	2350	2350	2350	2350	0
147	20240228	170200	976300485	2350	2350	2350	2350	0
148	20240228	170100	976300485	2350	2350	2350	2350	0
149	20240228	170000	976300485	2350	2350	2350	2350	0
150	20240228	165900	976300485	2350	2350	2350	2350	0
151	20240228	165800	976300485	2350	2350	2350	2350	0
152	20240228	165700	976300485	2350	2350	2350	2350	7822
153	20240228	165600	976300485	2350	2350	2350	2350	0
154	20240228	165500	976300485	2350	2350	2350	2350	0
155	20240228	165400	976300485	2350	2350	2350	2350	0
156	20240228	165300	976300485	2350	2350	2350	2350	0
157	20240228	165200	976300485	2350	2350	2350	2350	0
158	20240228	165100	976300485	2350	2350	2350	2350	0
159	20240228	165000	976300485	2350	2350	2350	2350	0
160	20240228	164900	976300485	2350	2350	2350	2350	0
161	20240228	164800	976300485	2350	2350	2350	2350	0
162	20240228	164700	976300485	2350	2350	2350	2350	0
163	20240228	164600	976300485	2350	2350	2350	2350	0
164	20240228	164500	976300485	2350	2350	2350	2350	0
165	20240228	164400	976300485	2350	2350	2350	2350	0
166	20240228	164300	976300485	2350	2350	2350	2350	0
167	20240228	164200	976300485	2350	2350	2350	2350	0
168	20240228	164100	976300485	2350	2350	2350	2350	0
169	20240228	164000	976300485	2350	2350	2350	2350	0
170	20240228	163900	976300485	2350	2350	2350	2350	0
171	20240228	163800	976300485	2350	2350	2350	2350	0
172	20240228	163700	976300485	2350	2350	2350	2350	0
173	20240228	163600	976300485	2350	2350	2350	2350	0
174	20240228	163500	976300485	2350	2350	2350	2350	0
175	20240228	163400	976300485	2350	2350	2350	2350	0
176	20240228	163300	976300485	2350	2350	2350	2350	0
177	20240228	163200	976300485	2350	2350	2350	2350	0
178	20240228	163100	976300485	2350	2350	2350	2350	0
179	20240228	163000	976300485	2350	2350	2350	2350	0
180	20240228	162900	976300485	2350	2350	2350	2350	0
181	20240228	162800	976300485	2350	2350	2350	2350	0
182	20240228	162700	976300485	2350	2350	2350	2350	7822
183	20240228	162600	976300485	2350	2350	2350	2350	0
184	20240228	162500	976300485	2350	2350	2350	2350	0
185	20240228	162400	976300485	2350	2350	2350	2350	0
186	20240228	162300	976300485	2350	2350	2350	2350	0
187	20240228	162200	976300485	2350	2350	2350	2350	0
188	20240228	162100	976300485	2350	2350	2350	2350	0
189	20240228	162000	976300485	2350	2350	2350	2350	0
190	20240228	161900	976300485	2350	2350	2350	2350	0
191	20240228	161800	976300485	2350	2350	2350	2350	0
192	20240228	161700	976300485	2350	2350	2350	2350	0
193	20240228	161600	976300485	2350	2350	2350	2350	0
194	20240228	161500	976300485	2350	2350	2350	2350	0
195	20240228	161400	976300485	2350	2350	2350	2350	0
196	20240228	161300	976300485	2350	2350	2350	2350	0
197	20240228	161200	976300485	2350	2350	2350	2350	0
198	20240228	161100	976300485	2350	2350	2350	2350	0
199	20240228	161000	976300485	2350	2350	2350	2350	0
200	20240228	160900	976300485	2350	2350	2350	2350	0
201	20240228	160800	976300485	2350	2350	2350	2350	0
202	20240228	160700	976300485	2350	2350	2350	2350	0
203	20240228	160600	976300485	2350	2350	2350	2350	0
204	20240228	160500	976300485	2350	2350	2350	2350	0
205	20240228	160400	976300485	2350	2350	2350	2350	0
206	20240228	160300	976300485	2350	2350	2350	2350	0
207	20240228	160200	976300485	2350	2350	2350	2350	0
208	20240228	160100	976300485	2350	2350	2350	2350	0
209	20240228	160000	976300485	2350	2350	2350	2350	0
210	20240228	155900	976300485	2350	2350	2350	2350	0
211	20240228	155800	976300485	2350	2350	2350	2350	0
212	20240228	155700	976300485	2350	2350	2350	2350	7822
213	20240228	155600	976300485	2350	2350	2350	2350	0
214	20240228	155500	976300485	2350	2350	2350	2350	0
215	20240228	155400	976300485	2350	2350	2350	2350	0
216	20240228	155300	976300485	2350	2350	2350	2350	0
217	20240228	155200	976300485	2350	2350	2350	2350	0
218	20240228	155100	976300485	2350	2350	2350	2350	0
219	20240228	155000	976300485	2350	2350	2350	2350	0
220	20240228	154900	976300485	2350	2350	2350	2350	0
221	20240228	154800	976300485	2350	2350	2350	2350	0
222	20240228	154700	976300485	2350	2350	2350	2350	0
223	20240228	154600	976300485	2350	2350	2350	2350	0
224	20240228	154500	976300485	2350	2350	2350	2350	0
225	20240228	154400	976300485	2350	2350	2350	2350	0
226	20240228	154300	976300485	2350	2350	2350	2350	0
227	20240228	154200	976300485	2350	2350	2350	2350	0
228	20240228	154100	976300485	2350	2350	2350	2350	0
229	20240228	154000	976300485	2350	2350	2350	2350	0
230	20240228	153900	976300485	2350	2350	2350	2350	0
231	20240228	153800	976300485	2350	2350	2350	2350	0
232	20240228	153700	976300485	2350	2350	2350	2350	0
233	20240228	153600	976300485	2350	2350	2350	2350	0
234	20240228	153500	976300485	2350	2350	2350	2350	0
235	20240228	153400	976300485	2350	2350	2350	2350	0
236	20240228	153300	976300485	2350	2350	2350	2350	0
237	20240228	153200	976300485	2350	2350	2350	2350	0
238	20240228	153100	976300485	2350	2350	2350	2350	0
239	20240228	153000	976300485	2350	2350	2350	2350	7822
240	20240228	152900	957918785	2345	2345	2345	2345	0
241	20240228	152800	957918785	2345	2345	2345	2345	0
242	20240228	152700	957918785	2345	2345	2345	2345	0
243	20240228	152600	957918785	2345	2345	2345	2345	0
244	20240228	152500	957918785	2345	2345	2345	2345	0
245	20240228	152400	957918785	2345	2345	2345	2345	0
246	20240228	152300	957918785	2345	2345	2345	2345	0
247	20240228	152200	957918785	2345	2345	2345	2345	0
248	20240228	152100	957918785	2345	2345	2345	2345	0
249	20240228	152000	957918785	2345	2345	2345	2345	0
250	20240228	151900	957918785	2345	2350	2360	2345	1508
251	20240228	151800	954373530	2345	2350	2350	2345	819
252	20240228	151700	952449220	2350	2345	2350	2345	665
253	20240228	151600	950887850	2345	2340	2345	2340	935
254	20240228	151500	948697275	2345	2345	2345	2345	225
255	20240228	151400	948169650	2345	2350	2350	2340	1440
256	20240228	151300	944797760	2350	2350	2350	2345	2484
257	20240228	151200	938969360	2350	2350	2350	2350	442
258	20240228	151100	937930660	2345	2330	2350	2330	1113
259	20240228	151000	935320710	2330	2340	2345	2330	4521
260	20240228	150900	924757720	2345	2345	2345	2335	25
261	20240228	150800	924699125	2345	2340	2345	2340	502
262	20240228	150700	923524430	2340	2340	2340	2340	37
263	20240228	150600	923437850	2340	2345	2345	2335	920
264	20240228	150500	921286775	2340	2340	2340	2340	5
265	20240228	150400	921275075	2345	2345	2345	2345	16
266	20240228	150300	921237555	2335	2335	2335	2335	4419
267	20240228	150200	910919190	2335	2345	2345	2335	3036
268	20240228	150100	903809605	2345	2345	2350	2345	3753
269	20240228	150000	895008815	2345	2345	2345	2345	408
270	20240228	145900	894052055	2345	2345	2345	2345	1
271	20240228	145800	894049710	2345	2345	2345	2345	253
272	20240228	145700	893456425	2345	2350	2350	2345	132
273	20240228	145600	893146380	2350	2350	2350	2350	63
274	20240228	145500	892998330	2350	2345	2350	2345	501
275	20240228	145400	891823480	2350	2350	2350	2345	5
276	20240228	145300	891811740	2350	2350	2350	2350	6
277	20240228	145200	891797640	2350	2345	2350	2345	582
278	20240228	145100	890432840	2345	2345	2345	2345	309
279	20240228	145000	889708235	2345	2340	2345	2340	3373
280	20240228	144900	881815350	2345	2340	2345	2335	13234
281	20240228	144800	850846355	2340	2330	2340	2330	1512
282	20240228	144700	847318345	2335	2340	2345	2330	3134
283	20240228	144600	840005335	2345	2340	2345	2330	581
284	20240228	144500	838646095	2340	2345	2345	2325	2759
285	20240228	144400	832222085	2325	2340	2340	2325	5668
286	20240228	144300	819006475	2340	2340	2345	2335	905
287	20240228	144200	816888905	2340	2340	2340	2340	10002
288	20240228	144100	793484225	2345	2335	2345	2335	8170
289	20240228	144000	774373665	2335	2330	2335	2325	8966
290	20240228	143900	753463460	2330	2330	2330	2325	1433
291	20240228	143800	750125730	2330	2330	2335	2325	623
292	20240228	143700	748674135	2330	2335	2340	2330	3733
293	20240228	143600	739960150	2335	2340	2340	2335	3830
294	20240228	143500	731016950	2340	2340	2340	2340	1
295	20240228	143400	731014610	2335	2335	2335	2335	114
296	20240228	143300	730748420	2340	2340	2340	2340	24
297	20240228	143200	730692260	2340	2340	2340	2340	1001
298	20240228	143100	728349920	2340	2335	2340	2335	1018
299	20240228	143000	725972765	2345	2340	2345	2335	588
300	20240228	142900	724598695	2335	2345	2345	2335	3067
301	20240228	142800	717419580	2345	2345	2345	2340	3298
302	20240228	142700	709701765	2345	2345	2345	2335	363
303	20240228	142600	708850570	2335	2340	2340	2335	510
304	20240228	142500	707657215	2340	2335	2345	2330	9059
305	20240228	142400	686445010	2340	2335	2340	2335	2
306	20240228	142300	686440335	2340	2340	2340	2340	1344
307	20240228	142200	683295375	2345	2345	2345	2340	1217
308	20240228	142100	680447565	2350	2350	2350	2345	5767
309	20240228	142000	666922805	2350	2355	2355	2350	35
310	20240228	141900	666840540	2345	2345	2350	2345	51
311	20240228	141800	666720910	2345	2360	2360	2345	1892
312	20240228	141700	662279670	2360	2360	2360	2360	156
313	20240228	141600	661911510	2360	2355	2360	2350	1616
314	20240228	141500	658113780	2355	2360	2360	2355	546
315	20240228	141400	656827945	2355	2355	2360	2355	132
316	20240228	141300	656516985	2360	2360	2360	2360	12
317	20240228	141200	656488665	2360	2360	2360	2360	229
318	20240228	141100	655948225	2360	2355	2360	2355	1714
319	20240228	141000	651909685	2355	2360	2360	2355	211
320	20240228	140900	651412725	2360	2360	2360	2360	1000
321	20240228	140800	649052725	2360	2360	2360	2360	490
322	20240228	140700	647896325	2360	2360	2360	2355	264
323	20240228	140600	647274350	2355	2370	2370	2355	199
324	20240228	140500	646805690	2360	2355	2360	2355	968
325	20240228	140400	644525050	2355	2355	2355	2355	0
326	20240228	140300	644525050	2355	2370	2370	2355	501
327	20240228	140200	643345180	2350	2365	2365	2345	17126
328	20240228	140100	603063845	2365	2365	2365	2365	0
329	20240228	140000	603063845	2365	2370	2370	2365	583
330	20240228	135900	601685025	2370	2370	2370	2370	51
331	20240228	135800	601564155	2370	2370	2370	2370	614
332	20240228	135700	600108975	2370	2375	2375	2365	1043
333	20240228	135600	597641315	2375	2375	2375	2375	422
334	20240228	135500	596639065	2375	2375	2375	2370	1194
335	20240228	135400	593808905	2375	2375	2375	2375	50
336	20240228	135300	593690155	2375	2375	2375	2375	400
337	20240228	135200	592740155	2375	2380	2380	2375	1923
338	20240228	135100	588172380	2385	2385	2385	2385	31
339	20240228	135000	588098445	2385	2385	2385	2385	5
340	20240228	134900	588086520	2385	2390	2390	2385	224
341	20240228	134800	587551165	2380	2380	2385	2380	1689
342	20240228	134700	583531280	2375	2375	2375	2370	2081
343	20240228	134600	578593905	2375	2375	2375	2375	112
344	20240228	134500	578327905	2375	2365	2375	2365	501
345	20240228	134400	577138040	2365	2365	2365	2365	1141
346	20240228	134300	574439575	2365	2370	2375	2365	3225
347	20240228	134200	566805245	2375	2375	2375	2370	3499
348	20240228	134100	558509540	2375	2380	2380	2375	802
349	20240228	134000	556604780	2375	2375	2375	2375	500
350	20240228	133900	555417280	2375	2375	2375	2375	1000
351	20240228	133800	553042280	2380	2375	2380	2375	231
352	20240228	133700	552492520	2375	2380	2380	2375	338
353	20240228	133600	551689730	2380	2380	2380	2380	0
354	20240228	133500	551689730	2380	2375	2380	2375	2
355	20240228	133400	551684975	2375	2380	2380	2375	410
356	20240228	133300	550711125	2380	2380	2380	2380	141
357	20240228	133200	550375545	2380	2380	2380	2380	70
358	20240228	133100	550208945	2380	2380	2380	2380	1
359	20240228	133000	550206565	2380	2380	2380	2380	6
360	20240228	132900	550192285	2380	2380	2380	2380	0
361	20240228	132800	550192285	2380	2380	2380	2380	1
362	20240228	132700	550189905	2375	2375	2375	2375	0
363	20240228	132600	550189905	2375	2375	2375	2375	516
364	20240228	132500	548964405	2375	2375	2375	2375	1534
365	20240228	132400	545321155	2375	2375	2375	2375	0
366	20240228	132300	545321155	2375	2375	2375	2375	1979
367	20240228	132200	540621030	2375	2375	2375	2375	101
368	20240228	132100	540381155	2380	2380	2380	2380	1
369	20240228	132000	540378775	2380	2380	2380	2380	0
370	20240228	131900	540378775	2380	2375	2380	2375	354
371	20240228	131800	539536505	2380	2380	2380	2375	5002
372	20240228	131700	527642935	2380	2390	2390	2380	3541
373	20240228	131600	519211545	2390	2390	2390	2390	0
374	20240228	131500	519211545	2390	2390	2390	2390	1002
375	20240228	131400	516816765	2390	2390	2390	2390	0
376	20240228	131300	516816765	2390	2390	2390	2390	0
377	20240228	131200	516816765	2390	2390	2390	2390	200
378	20240228	131100	516338765	2390	2390	2395	2390	14
379	20240228	131000	516305300	2390	2385	2390	2385	12
380	20240228	130900	516276630	2385	2385	2385	2385	87
381	20240228	130800	516069135	2385	2385	2385	2385	330
382	20240228	130700	515282085	2390	2390	2390	2390	15
383	20240228	130600	515246235	2390	2390	2390	2390	100
384	20240228	130500	515007235	2390	2390	2390	2390	1599
385	20240228	130400	511185625	2390	2390	2390	2390	42
386	20240228	130300	511085245	2395	2395	2395	2395	165
387	20240228	130200	510690070	2395	2395	2395	2395	51
388	20240228	130100	510567925	2395	2395	2395	2395	291
389	20240228	130000	509870980	2390	2390	2390	2390	5
390	20240228	125900	509859030	2380	2385	2385	2380	700
391	20240228	125800	508192600	2395	2395	2395	2395	20
392	20240228	125700	508144700	2395	2395	2395	2395	2
393	20240228	125600	508139910	2395	2390	2395	2390	127
394	20240228	125500	507836245	2385	2385	2385	2385	0
395	20240228	125400	507836245	2385	2390	2390	2385	3956
396	20240228	125300	498395200	2390	2390	2390	2390	2
397	20240228	125200	498390420	2395	2395	2395	2395	100
398	20240228	125100	498150920	2390	2390	2390	2385	201
399	20240228	125000	497670550	2385	2385	2385	2385	951
400	20240228	124900	495402415	2390	2385	2390	2385	110
401	20240228	124800	495139810	2385	2390	2390	2385	171
402	20240228	124700	494731970	2390	2390	2390	2385	101
403	20240228	124600	494490830	2390	2385	2390	2385	555
404	20240228	124500	493164630	2390	2390	2390	2390	12
405	20240228	124400	493135950	2390	2390	2390	2390	121
406	20240228	124300	492846760	2390	2390	2390	2390	113
407	20240228	124200	492576690	2390	2390	2390	2390	32
408	20240228	124100	492500210	2400	2390	2400	2385	2112
409	20240228	124000	487452975	2400	2390	2400	2390	602
410	20240228	123900	486014185	2390	2385	2390	2385	12
411	20240228	123800	485985510	2380	2380	2380	2380	0
412	20240228	123700	485985510	2380	2380	2385	2380	5
413	20240228	123600	485973595	2380	2380	2390	2380	407
414	20240228	123500	485002905	2380	2380	2380	2380	4
415	20240228	123400	484993385	2380	2380	2380	2380	58
416	20240228	123300	484855345	2380	2380	2380	2380	8459
417	20240228	123200	464722925	2385	2385	2385	2380	134
418	20240228	123100	464403930	2380	2385	2385	2380	20801
419	20240228	123000	414897540	2385	2390	2390	2385	4032
420	20240228	122900	405281200	2385	2385	2385	2385	0
421	20240228	122800	405281200	2385	2395	2395	2385	2102
422	20240228	122700	400259505	2395	2395	2395	2395	3
423	20240228	122600	400252320	2390	2390	2390	2390	0
424	20240228	122500	400252320	2390	2390	2390	2390	200
425	20240228	122400	399774320	2390	2395	2395	2390	106
426	20240228	122300	399520730	2395	2395	2395	2395	0
427	20240228	122200	399520730	2395	2395	2395	2395	28
428	20240228	122100	399453670	2395	2390	2395	2390	83
429	20240228	122000	399255295	2390	2390	2390	2390	243
430	20240228	121900	398674525	2390	2390	2390	2390	788
431	20240228	121800	396791205	2390	2390	2395	2390	26
432	20240228	121700	396729060	2390	2390	2390	2390	23
433	20240228	121600	396674090	2390	2390	2390	2390	0
434	20240228	121500	396674090	2390	2390	2390	2390	3
435	20240228	121400	396666920	2395	2395	2395	2395	0
436	20240228	121300	396666920	2395	2390	2395	2390	2
437	20240228	121200	396662135	2385	2390	2390	2385	33
438	20240228	121100	396583290	2395	2390	2395	2390	71
439	20240228	121000	396413250	2390	2390	2390	2390	189
440	20240228	120900	395961540	2390	2385	2390	2385	1032
441	20240228	120800	393499585	2385	2385	2385	2385	2
442	20240228	120700	393494815	2385	2390	2390	2385	2170
443	20240228	120600	388316270	2400	2400	2400	2400	0
444	20240228	120500	388316270	2400	2390	2400	2390	48
445	20240228	120400	388201435	2390	2390	2390	2390	500
446	20240228	120300	387006435	2390	2390	2390	2390	16
447	20240228	120200	386968195	2405	2405	2405	2405	5
448	20240228	120100	386956170	2385	2400	2400	2385	11217
449	20240228	120000	360157230	2400	2400	2400	2400	0
450	20240228	115900	360157230	2400	2400	2400	2400	0
451	20240228	115800	360157230	2400	2400	2400	2400	10
452	20240228	115700	360133230	2400	2395	2400	2395	577
453	20240228	115600	358748805	2410	2410	2410	2410	0
454	20240228	115500	358748805	2410	2410	2410	2410	1
455	20240228	115400	358746395	2400	2400	2400	2400	1150
456	20240228	115300	355986395	2410	2410	2410	2410	0
457	20240228	115200	355986395	2410	2410	2410	2410	1
458	20240228	115100	355983985	2405	2405	2405	2405	1
459	20240228	115000	355981580	2405	2405	2405	2400	3023
460	20240228	114900	348719115	2405	2405	2405	2405	598
461	20240228	114800	347280925	2405	2405	2405	2405	4
462	20240228	114700	347271305	2405	2405	2405	2405	0
463	20240228	114600	347271305	2405	2405	2405	2405	80
464	20240228	114500	347078905	2405	2405	2405	2405	4
465	20240228	114400	347069285	2405	2405	2405	2405	0
466	20240228	114300	347069285	2405	2405	2405	2405	4
467	20240228	114200	347059665	2410	2410	2410	2410	2
468	20240228	114100	347054845	2410	2410	2410	2410	1
469	20240228	114000	347052435	2410	2410	2410	2410	0
470	20240228	113900	347052435	2410	2410	2410	2410	0
471	20240228	113800	347052435	2410	2410	2410	2410	0
472	20240228	113700	347052435	2410	2410	2410	2410	4
473	20240228	113600	347042795	2405	2405	2405	2405	405
474	20240228	113500	346068770	2410	2400	2410	2400	6
475	20240228	113400	346054320	2410	2410	2410	2410	61
476	20240228	113300	345907310	2405	2405	2405	2405	542
477	20240228	113200	344603800	2400	2400	2400	2400	3
478	20240228	113100	344596600	2400	2400	2400	2400	1072
479	20240228	113000	342023800	2400	2410	2410	2400	103
480	20240228	112900	341775600	2410	2410	2410	2410	0
481	20240228	112800	341775600	2410	2400	2410	2400	174
482	20240228	112700	341357990	2410	2410	2410	2410	10
483	20240228	112600	341333890	2410	2410	2410	2410	1
484	20240228	112500	341331480	2415	2400	2415	2400	90
485	20240228	112400	341115465	2415	2415	2415	2415	86
486	20240228	112300	340907775	2400	2410	2410	2400	11
487	20240228	112200	340881365	2405	2410	2410	2405	287
488	20240228	112100	340191120	2410	2415	2415	2410	34
489	20240228	112000	340109025	2415	2415	2415	2415	1
490	20240228	111900	340106610	2415	2415	2415	2415	1
491	20240228	111800	340104195	2420	2420	2420	2420	1
492	20240228	111700	340101775	2420	2420	2420	2420	0
493	20240228	111600	340101775	2420	2420	2420	2420	0
494	20240228	111500	340101775	2420	2420	2420	2415	850
495	20240228	111400	338044790	2415	2415	2415	2415	1
496	20240228	111300	338042375	2420	2420	2420	2420	0
497	20240228	111200	338042375	2420	2420	2420	2420	0
498	20240228	111100	338042375	2420	2420	2420	2420	0
499	20240228	111000	338042375	2420	2420	2420	2420	0
500	20240228	110900	338042375	2420	2420	2420	2420	0
501	20240228	110800	338042375	2420	2420	2420	2420	0
502	20240228	110700	338042375	2420	2420	2420	2420	63
503	20240228	110600	337889915	2410	2415	2415	2410	582
504	20240228	110500	336486945	2415	2415	2415	2415	1
505	20240228	110400	336484530	2415	2405	2415	2400	66
506	20240228	110300	336325850	2400	2405	2405	2400	92
507	20240228	110200	336104965	2405	2405	2405	2405	0
508	20240228	110100	336104965	2405	2405	2405	2405	0
509	20240228	110000	336104965	2405	2410	2410	2405	2331
510	20240228	105900	330498660	2415	2410	2415	2410	123
511	20240228	105800	330201715	2415	2410	2415	2410	1202
512	20240228	105700	327304890	2415	2420	2420	2415	468
513	20240228	105600	326174655	2425	2425	2425	2425	5
514	20240228	105500	326162530	2430	2430	2430	2430	241
515	20240228	105400	325576900	2430	2430	2430	2430	0
516	20240228	105300	325576900	2430	2430	2430	2430	6
517	20240228	105200	325562320	2430	2430	2430	2430	3
518	20240228	105100	325555030	2430	2415	2430	2410	299
519	20240228	105000	324834390	2430	2430	2430	2430	1
520	20240228	104900	324831960	2425	2425	2425	2425	1160
521	20240228	104800	322018960	2430	2430	2430	2430	0
522	20240228	104700	322018960	2430	2430	2430	2430	1
523	20240228	104600	322016530	2430	2420	2430	2420	2806
524	20240228	104500	315212305	2420	2415	2420	2415	2
525	20240228	104400	315207470	2420	2410	2420	2410	3
526	20240228	104300	315200230	2410	2415	2415	2410	164
527	20240228	104200	314804980	2420	2420	2420	2420	12
528	20240228	104100	314775940	2420	2420	2420	2420	2
529	20240228	104000	314771100	2425	2425	2425	2425	401
530	20240228	103900	313798675	2425	2425	2425	2425	0
531	20240228	103800	313798675	2425	2425	2425	2425	33
532	20240228	103700	313718650	2425	2425	2425	2425	0
533	20240228	103600	313718650	2425	2410	2425	2410	501
534	20240228	103500	312511225	2410	2410	2410	2410	262
535	20240228	103400	311879805	2425	2425	2425	2425	0
536	20240228	103300	311879805	2425	2425	2425	2425	17
537	20240228	103200	311838580	2425	2425	2425	2425	76
538	20240228	103100	311654280	2425	2425	2425	2425	1
539	20240228	103000	311651855	2425	2425	2425	2425	10
540	20240228	102900	311627605	2425	2425	2425	2425	60
541	20240228	102800	311482105	2425	2425	2425	2425	0
542	20240228	102700	311482105	2425	2425	2425	2425	13
543	20240228	102600	311450580	2400	2425	2425	2400	2250
544	20240228	102500	306046910	2405	2420	2420	2405	967
545	20240228	102400	303717385	2425	2430	2430	2425	31
546	20240228	102300	303642190	2425	2420	2425	2420	1373
547	20240228	102200	300316665	2420	2420	2420	2420	1
548	20240228	102100	300314245	2420	2420	2420	2420	550
549	20240228	102000	298983245	2420	2425	2425	2420	1350
550	20240228	101900	295715995	2425	2420	2425	2420	109
551	20240228	101800	295452170	2420	2420	2420	2420	200
552	20240228	101700	294968170	2420	2420	2420	2420	1
553	20240228	101600	294965750	2420	2420	2420	2420	0
554	20240228	101500	294965750	2420	2420	2420	2420	152
555	20240228	101400	294597910	2420	2420	2420	2420	117
556	20240228	101300	294314770	2415	2415	2415	2415	2
557	20240228	101200	294309940	2415	2415	2415	2415	34
558	20240228	101100	294227830	2415	2415	2415	2415	472
559	20240228	101000	293087950	2415	2400	2415	2400	6
560	20240228	100900	293073520	2400	2410	2415	2400	512
561	20240228	100800	291844650	2415	2415	2415	2415	1
562	20240228	100700	291842235	2415	2415	2415	2415	2
563	20240228	100600	291837405	2410	2415	2415	2410	11
564	20240228	100500	291810890	2415	2415	2415	2415	12
565	20240228	100400	291781910	2415	2405	2415	2405	103
566	20240228	100300	291534165	2405	2420	2420	2405	1800
567	20240228	100200	287191040	2420	2415	2425	2415	359
568	20240228	100100	286324015	2415	2415	2415	2410	58
569	20240228	100000	286183995	2415	2415	2415	2415	337
570	20240228	095900	285370140	2415	2420	2420	2415	173
571	20240228	095800	284952270	2425	2425	2425	2425	110
572	20240228	095700	284685520	2415	2415	2415	2415	0
573	20240228	095600	284685520	2415	2425	2425	2415	1250
574	20240228	095500	281656770	2420	2420	2420	2420	1573
575	20240228	095400	277850110	2420	2415	2420	2415	202
576	20240228	095300	277361525	2415	2415	2415	2415	240
577	20240228	095200	276781925	2420	2410	2420	2410	1179
578	20240228	095100	273940525	2410	2435	2435	2375	11018
579	20240228	095000	247575160	2435	2435	2440	2395	11494
580	20240228	094900	219868245	2440	2440	2440	2430	135
581	20240228	094800	219538855	2440	2440	2440	2430	655
582	20240228	094700	217943285	2440	2440	2440	2435	538
583	20240228	094600	216633065	2440	2450	2450	2440	931
584	20240228	094500	214361345	2440	2450	2450	2430	635
585	20240228	094400	212811135	2440	2450	2450	2440	3452
586	20240228	094300	204387285	2440	2445	2450	2440	39
587	20240228	094200	204291930	2450	2450	2450	2450	2
588	20240228	094100	204287030	2450	2450	2450	2450	17
589	20240228	094000	204245380	2420	2445	2445	2420	4973
590	20240228	093900	192161530	2445	2445	2455	2445	610
591	20240228	093800	190669540	2445	2450	2455	2445	3087
592	20240228	093700	183106240	2450	2455	2455	2450	240
593	20240228	093600	182518225	2455	2455	2455	2455	13
594	20240228	093500	182486310	2455	2440	2455	2440	1543
595	20240228	093400	178717025	2450	2450	2460	2440	7739
596	20240228	093300	159781325	2470	2455	2470	2450	886
597	20240228	093200	157608435	2475	2470	2475	2470	68
598	20240228	093100	157440430	2470	2470	2470	2455	468
599	20240228	093000	156290250	2465	2465	2470	2460	117
600	20240228	092900	156001965	2460	2470	2470	2460	128
601	20240228	092800	155685915	2470	2480	2480	2450	1237
602	20240228	092700	152654095	2470	2470	2495	2455	10291
603	20240228	092600	127218635	2470	2450	2475	2440	5531
604	20240228	092500	113551755	2455	2445	2460	2445	954
605	20240228	092400	111215035	2445	2445	2445	2435	643
606	20240228	092300	109645965	2440	2430	2440	2430	165
607	20240228	092200	109243615	2430	2430	2430	2430	1981
608	20240228	092100	104429785	2440	2425	2440	2425	1422
609	20240228	092000	100964230	2415	2420	2420	2415	1143
610	20240228	091900	98203880	2410	2410	2420	2410	2302
611	20240228	091800	92653040	2410	2405	2415	2405	1800
612	20240228	091700	88316430	2400	2405	2405	2400	44
613	20240228	091600	88210760	2400	2415	2415	2400	3126
614	20240228	091500	80696730	2405	2410	2410	2405	2300
615	20240228	091400	75164995	2410	2420	2425	2410	632
616	20240228	091300	73640055	2420	2420	2420	2420	1
617	20240228	091200	73637635	2410	2410	2425	2405	3062
618	20240228	091100	66267960	2410	2410	2410	2410	1195
619	20240228	091000	63388010	2410	2430	2430	2410	602
620	20240228	090900	61937150	2410	2430	2430	2410	1626
621	20240228	090800	58004885	2430	2435	2435	2430	211
622	20240228	090700	57492120	2435	2440	2440	2435	460
623	20240228	090600	56371520	2440	2405	2440	2405	6837
624	20240228	090500	39720850	2390	2400	2405	2390	4744
625	20240228	090400	28378005	2400	2390	2400	2385	5325
626	20240228	090300	15636855	2385	2395	2395	2385	31
627	20240228	090200	15562735	2395	2405	2415	2390	693
628	20240228	090100	13898070	2415	2410	2415	2410	68
629	20240228	090000	13733925	2400	2405	2410	2395	5704