KissMeData/090470/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195800	1969615960	9830	9830	9830	9830	6882
3	20240228	195700	1969615960	9830	9830	9830	9830	0
4	20240228	195600	1969615960	9830	9830	9830	9830	0
5	20240228	195500	1969615960	9830	9830	9830	9830	0
6	20240228	195400	1969615960	9830	9830	9830	9830	0
7	20240228	195300	1969615960	9830	9830	9830	9830	0
8	20240228	195200	1969615960	9830	9830	9830	9830	0
9	20240228	195100	1969615960	9830	9830	9830	9830	0
10	20240228	195000	1969615960	9830	9830	9830	9830	0
11	20240228	194900	1969615960	9830	9830	9830	9830	0
12	20240228	194800	1969615960	9830	9830	9830	9830	0
13	20240228	194700	1969615960	9830	9830	9830	9830	0
14	20240228	194600	1969615960	9830	9830	9830	9830	0
15	20240228	194500	1969615960	9830	9830	9830	9830	0
16	20240228	194400	1969615960	9830	9830	9830	9830	0
17	20240228	194300	1969615960	9830	9830	9830	9830	0
18	20240228	194200	1969615960	9830	9830	9830	9830	0
19	20240228	194100	1969615960	9830	9830	9830	9830	0
20	20240228	194000	1969615960	9830	9830	9830	9830	0
21	20240228	193900	1969615960	9830	9830	9830	9830	0
22	20240228	193800	1969615960	9830	9830	9830	9830	0
23	20240228	193700	1969615960	9830	9830	9830	9830	0
24	20240228	193600	1969615960	9830	9830	9830	9830	0
25	20240228	193500	1969615960	9830	9830	9830	9830	0
26	20240228	193400	1969615960	9830	9830	9830	9830	0
27	20240228	193300	1969615960	9830	9830	9830	9830	0
28	20240228	193200	1969615960	9830	9830	9830	9830	0
29	20240228	193100	1969615960	9830	9830	9830	9830	0
30	20240228	193000	1969615960	9830	9830	9830	9830	0
31	20240228	192900	1969615960	9830	9830	9830	9830	0
32	20240228	192800	1969615960	9830	9830	9830	9830	6882
33	20240228	192700	1969615960	9830	9830	9830	9830	0
34	20240228	192600	1969615960	9830	9830	9830	9830	0
35	20240228	192500	1969615960	9830	9830	9830	9830	0
36	20240228	192400	1969615960	9830	9830	9830	9830	0
37	20240228	192300	1969615960	9830	9830	9830	9830	0
38	20240228	192200	1969615960	9830	9830	9830	9830	0
39	20240228	192100	1969615960	9830	9830	9830	9830	0
40	20240228	192000	1969615960	9830	9830	9830	9830	0
41	20240228	191900	1969615960	9830	9830	9830	9830	0
42	20240228	191800	1969615960	9830	9830	9830	9830	0
43	20240228	191700	1969615960	9830	9830	9830	9830	0
44	20240228	191600	1969615960	9830	9830	9830	9830	0
45	20240228	191500	1969615960	9830	9830	9830	9830	0
46	20240228	191400	1969615960	9830	9830	9830	9830	0
47	20240228	191300	1969615960	9830	9830	9830	9830	0
48	20240228	191200	1969615960	9830	9830	9830	9830	0
49	20240228	191100	1969615960	9830	9830	9830	9830	0
50	20240228	191000	1969615960	9830	9830	9830	9830	0
51	20240228	190900	1969615960	9830	9830	9830	9830	0
52	20240228	190800	1969615960	9830	9830	9830	9830	0
53	20240228	190700	1969615960	9830	9830	9830	9830	0
54	20240228	190600	1969615960	9830	9830	9830	9830	0
55	20240228	190500	1969615960	9830	9830	9830	9830	0
56	20240228	190400	1969615960	9830	9830	9830	9830	0
57	20240228	190300	1969615960	9830	9830	9830	9830	0
58	20240228	190200	1969615960	9830	9830	9830	9830	0
59	20240228	190100	1969615960	9830	9830	9830	9830	0
60	20240228	190000	1969615960	9830	9830	9830	9830	0
61	20240228	185900	1969615960	9830	9830	9830	9830	0
62	20240228	185800	1969615960	9830	9830	9830	9830	6882
63	20240228	185700	1969615960	9830	9830	9830	9830	0
64	20240228	185600	1969615960	9830	9830	9830	9830	0
65	20240228	185500	1969615960	9830	9830	9830	9830	0
66	20240228	185400	1969615960	9830	9830	9830	9830	0
67	20240228	185300	1969615960	9830	9830	9830	9830	0
68	20240228	185200	1969615960	9830	9830	9830	9830	0
69	20240228	185100	1969615960	9830	9830	9830	9830	0
70	20240228	185000	1969615960	9830	9830	9830	9830	0
71	20240228	184900	1969615960	9830	9830	9830	9830	0
72	20240228	184800	1969615960	9830	9830	9830	9830	0
73	20240228	184700	1969615960	9830	9830	9830	9830	0
74	20240228	184600	1969615960	9830	9830	9830	9830	0
75	20240228	184500	1969615960	9830	9830	9830	9830	0
76	20240228	184400	1969615960	9830	9830	9830	9830	0
77	20240228	184300	1969615960	9830	9830	9830	9830	0
78	20240228	184200	1969615960	9830	9830	9830	9830	0
79	20240228	184100	1969615960	9830	9830	9830	9830	0
80	20240228	184000	1969615960	9830	9830	9830	9830	0
81	20240228	183900	1969615960	9830	9830	9830	9830	0
82	20240228	183800	1969615960	9830	9830	9830	9830	0
83	20240228	183700	1969615960	9830	9830	9830	9830	0
84	20240228	183600	1969615960	9830	9830	9830	9830	0
85	20240228	183500	1969615960	9830	9830	9830	9830	0
86	20240228	183400	1969615960	9830	9830	9830	9830	0
87	20240228	183300	1969615960	9830	9830	9830	9830	0
88	20240228	183200	1969615960	9830	9830	9830	9830	0
89	20240228	183100	1969615960	9830	9830	9830	9830	0
90	20240228	183000	1969615960	9830	9830	9830	9830	0
91	20240228	182900	1969615960	9830	9830	9830	9830	0
92	20240228	182800	1969615960	9830	9830	9830	9830	6882
93	20240228	182700	1969615960	9830	9830	9830	9830	0
94	20240228	182600	1969615960	9830	9830	9830	9830	0
95	20240228	182500	1969615960	9830	9830	9830	9830	0
96	20240228	182400	1969615960	9830	9830	9830	9830	0
97	20240228	182300	1969615960	9830	9830	9830	9830	0
98	20240228	182200	1969615960	9830	9830	9830	9830	0
99	20240228	182100	1969615960	9830	9830	9830	9830	0
100	20240228	182000	1969615960	9830	9830	9830	9830	0
101	20240228	181900	1969615960	9830	9830	9830	9830	0
102	20240228	181800	1969615960	9830	9830	9830	9830	0
103	20240228	181700	1969615960	9830	9830	9830	9830	0
104	20240228	181600	1969615960	9830	9830	9830	9830	0
105	20240228	181500	1969615960	9830	9830	9830	9830	0
106	20240228	181400	1969615960	9830	9830	9830	9830	0
107	20240228	181300	1969615960	9830	9830	9830	9830	0
108	20240228	181200	1969615960	9830	9830	9830	9830	0
109	20240228	181100	1969615960	9830	9830	9830	9830	0
110	20240228	181000	1969615960	9830	9830	9830	9830	0
111	20240228	180900	1969615960	9830	9830	9830	9830	0
112	20240228	180800	1969615960	9830	9830	9830	9830	0
113	20240228	180700	1969615960	9830	9830	9830	9830	0
114	20240228	180600	1969615960	9830	9830	9830	9830	0
115	20240228	180500	1969615960	9830	9830	9830	9830	0
116	20240228	180400	1969615960	9830	9830	9830	9830	0
117	20240228	180300	1969615960	9830	9830	9830	9830	0
118	20240228	180200	1969615960	9830	9830	9830	9830	0
119	20240228	180100	1969615960	9830	9830	9830	9830	0
120	20240228	180000	1969615960	9830	9830	9830	9830	0
121	20240228	175900	1969615960	9830	9830	9830	9830	0
122	20240228	175800	1969615960	9830	9830	9830	9830	6882
123	20240228	175700	1969615960	9830	9830	9830	9830	0
124	20240228	175600	1969615960	9830	9830	9830	9830	0
125	20240228	175500	1969615960	9830	9830	9830	9830	0
126	20240228	175400	1969615960	9830	9830	9830	9830	0
127	20240228	175300	1969615960	9830	9830	9830	9830	0
128	20240228	175200	1969615960	9830	9830	9830	9830	0
129	20240228	175100	1969615960	9830	9830	9830	9830	0
130	20240228	175000	1969615960	9830	9830	9830	9830	0
131	20240228	174900	1969615960	9830	9830	9830	9830	0
132	20240228	174800	1969615960	9830	9830	9830	9830	0
133	20240228	174700	1969615960	9830	9830	9830	9830	0
134	20240228	174600	1969615960	9830	9830	9830	9830	0
135	20240228	174500	1969615960	9830	9830	9830	9830	0
136	20240228	174400	1969615960	9830	9830	9830	9830	0
137	20240228	174300	1969615960	9830	9830	9830	9830	0
138	20240228	174200	1969615960	9830	9830	9830	9830	0
139	20240228	174100	1969615960	9830	9830	9830	9830	0
140	20240228	174000	1969615960	9830	9830	9830	9830	0
141	20240228	173900	1969615960	9830	9830	9830	9830	0
142	20240228	173800	1969615960	9830	9830	9830	9830	0
143	20240228	173700	1969615960	9830	9830	9830	9830	0
144	20240228	173600	1969615960	9830	9830	9830	9830	0
145	20240228	173500	1969615960	9830	9830	9830	9830	0
146	20240228	173400	1969615960	9830	9830	9830	9830	0
147	20240228	173300	1969615960	9830	9830	9830	9830	0
148	20240228	173200	1969615960	9830	9830	9830	9830	0
149	20240228	173100	1969615960	9830	9830	9830	9830	0
150	20240228	173000	1969615960	9830	9830	9830	9830	0
151	20240228	172900	1969615960	9830	9830	9830	9830	0
152	20240228	172800	1969615960	9830	9830	9830	9830	6882
153	20240228	172700	1969615960	9830	9830	9830	9830	0
154	20240228	172600	1969615960	9830	9830	9830	9830	0
155	20240228	172500	1969615960	9830	9830	9830	9830	0
156	20240228	172400	1969615960	9830	9830	9830	9830	0
157	20240228	172300	1969615960	9830	9830	9830	9830	0
158	20240228	172200	1969615960	9830	9830	9830	9830	0
159	20240228	172100	1969615960	9830	9830	9830	9830	0
160	20240228	172000	1969615960	9830	9830	9830	9830	0
161	20240228	171900	1969615960	9830	9830	9830	9830	0
162	20240228	171800	1969615960	9830	9830	9830	9830	0
163	20240228	171700	1969615960	9830	9830	9830	9830	0
164	20240228	171600	1969615960	9830	9830	9830	9830	0
165	20240228	171500	1969615960	9830	9830	9830	9830	0
166	20240228	171400	1969615960	9830	9830	9830	9830	0
167	20240228	171300	1969615960	9830	9830	9830	9830	0
168	20240228	171200	1969615960	9830	9830	9830	9830	0
169	20240228	171100	1969615960	9830	9830	9830	9830	0
170	20240228	171000	1969615960	9830	9830	9830	9830	0
171	20240228	170900	1969615960	9830	9830	9830	9830	0
172	20240228	170800	1969615960	9830	9830	9830	9830	0
173	20240228	170700	1969615960	9830	9830	9830	9830	0
174	20240228	170600	1969615960	9830	9830	9830	9830	0
175	20240228	170500	1969615960	9830	9830	9830	9830	0
176	20240228	170400	1969615960	9830	9830	9830	9830	0
177	20240228	170300	1969615960	9830	9830	9830	9830	0
178	20240228	170200	1969615960	9830	9830	9830	9830	0
179	20240228	170100	1969615960	9830	9830	9830	9830	0
180	20240228	170000	1969615960	9830	9830	9830	9830	0
181	20240228	165900	1969615960	9830	9830	9830	9830	0
182	20240228	165800	1969615960	9830	9830	9830	9830	6882
183	20240228	165700	1969615960	9830	9830	9830	9830	0
184	20240228	165600	1969615960	9830	9830	9830	9830	0
185	20240228	165500	1969615960	9830	9830	9830	9830	0
186	20240228	165400	1969615960	9830	9830	9830	9830	0
187	20240228	165300	1969615960	9830	9830	9830	9830	0
188	20240228	165200	1969615960	9830	9830	9830	9830	0
189	20240228	165100	1969615960	9830	9830	9830	9830	0
190	20240228	165000	1969615960	9830	9830	9830	9830	0
191	20240228	164900	1969615960	9830	9830	9830	9830	0
192	20240228	164800	1969615960	9830	9830	9830	9830	0
193	20240228	164700	1969615960	9830	9830	9830	9830	0
194	20240228	164600	1969615960	9830	9830	9830	9830	0
195	20240228	164500	1969615960	9830	9830	9830	9830	0
196	20240228	164400	1969615960	9830	9830	9830	9830	0
197	20240228	164300	1969615960	9830	9830	9830	9830	0
198	20240228	164200	1969615960	9830	9830	9830	9830	0
199	20240228	164100	1969615960	9830	9830	9830	9830	0
200	20240228	164000	1969615960	9830	9830	9830	9830	0
201	20240228	163900	1969615960	9830	9830	9830	9830	0
202	20240228	163800	1969615960	9830	9830	9830	9830	0
203	20240228	163700	1969615960	9830	9830	9830	9830	0
204	20240228	163600	1969615960	9830	9830	9830	9830	0
205	20240228	163500	1969615960	9830	9830	9830	9830	0
206	20240228	163400	1969615960	9830	9830	9830	9830	0
207	20240228	163300	1969615960	9830	9830	9830	9830	0
208	20240228	163200	1969615960	9830	9830	9830	9830	0
209	20240228	163100	1969615960	9830	9830	9830	9830	0
210	20240228	163000	1969615960	9830	9830	9830	9830	0
211	20240228	162900	1969615960	9830	9830	9830	9830	0
212	20240228	162800	1969615960	9830	9830	9830	9830	6882
213	20240228	162700	1969615960	9830	9830	9830	9830	0
214	20240228	162600	1969615960	9830	9830	9830	9830	0
215	20240228	162500	1969615960	9830	9830	9830	9830	0
216	20240228	162400	1969615960	9830	9830	9830	9830	0
217	20240228	162300	1969615960	9830	9830	9830	9830	0
218	20240228	162200	1969615960	9830	9830	9830	9830	0
219	20240228	162100	1969615960	9830	9830	9830	9830	0
220	20240228	162000	1969615960	9830	9830	9830	9830	0
221	20240228	161900	1969615960	9830	9830	9830	9830	0
222	20240228	161800	1969615960	9830	9830	9830	9830	0
223	20240228	161700	1969615960	9830	9830	9830	9830	0
224	20240228	161600	1969615960	9830	9830	9830	9830	0
225	20240228	161500	1969615960	9830	9830	9830	9830	0
226	20240228	161400	1969615960	9830	9830	9830	9830	0
227	20240228	161300	1969615960	9830	9830	9830	9830	0
228	20240228	161200	1969615960	9830	9830	9830	9830	0
229	20240228	161100	1969615960	9830	9830	9830	9830	0
230	20240228	161000	1969615960	9830	9830	9830	9830	0
231	20240228	160900	1969615960	9830	9830	9830	9830	0
232	20240228	160800	1969615960	9830	9830	9830	9830	0
233	20240228	160700	1969615960	9830	9830	9830	9830	0
234	20240228	160600	1969615960	9830	9830	9830	9830	0
235	20240228	160500	1969615960	9830	9830	9830	9830	0
236	20240228	160400	1969615960	9830	9830	9830	9830	0
237	20240228	160300	1969615960	9830	9830	9830	9830	0
238	20240228	160200	1969615960	9830	9830	9830	9830	0
239	20240228	160100	1969615960	9830	9830	9830	9830	0
240	20240228	160000	1969615960	9830	9830	9830	9830	0
241	20240228	155900	1969615960	9830	9830	9830	9830	0
242	20240228	155800	1969615960	9830	9830	9830	9830	6882
243	20240228	155700	1969615960	9830	9830	9830	9830	0
244	20240228	155600	1969615960	9830	9830	9830	9830	0
245	20240228	155500	1969615960	9830	9830	9830	9830	0
246	20240228	155400	1969615960	9830	9830	9830	9830	0
247	20240228	155300	1969615960	9830	9830	9830	9830	0
248	20240228	155200	1969615960	9830	9830	9830	9830	0
249	20240228	155100	1969615960	9830	9830	9830	9830	0
250	20240228	155000	1969615960	9830	9830	9830	9830	0
251	20240228	154900	1969615960	9830	9830	9830	9830	0
252	20240228	154800	1969615960	9830	9830	9830	9830	0
253	20240228	154700	1969615960	9830	9830	9830	9830	0
254	20240228	154600	1969615960	9830	9830	9830	9830	0
255	20240228	154500	1969615960	9830	9830	9830	9830	0
256	20240228	154400	1969615960	9830	9830	9830	9830	0
257	20240228	154300	1969615960	9830	9830	9830	9830	0
258	20240228	154200	1969615960	9830	9830	9830	9830	0
259	20240228	154100	1969615960	9830	9830	9830	9830	0
260	20240228	154000	1969615960	9830	9830	9830	9830	0
261	20240228	153900	1969615960	9830	9830	9830	9830	0
262	20240228	153800	1969615960	9830	9830	9830	9830	0
263	20240228	153700	1969615960	9830	9830	9830	9830	0
264	20240228	153600	1969615960	9830	9830	9830	9830	0
265	20240228	153500	1969615960	9830	9830	9830	9830	0
266	20240228	153400	1969615960	9830	9830	9830	9830	0
267	20240228	153300	1969615960	9830	9830	9830	9830	0
268	20240228	153200	1969615960	9830	9830	9830	9830	0
269	20240228	153100	1969615960	9830	9830	9830	9830	0
270	20240228	153000	1969615960	9830	9830	9830	9830	6882
271	20240228	152900	1901965900	9850	9850	9850	9850	0
272	20240228	152800	1901965900	9850	9850	9850	9850	0
273	20240228	152700	1901965900	9850	9850	9850	9850	0
274	20240228	152600	1901965900	9850	9850	9850	9850	0
275	20240228	152500	1901965900	9850	9850	9850	9850	0
276	20240228	152400	1901965900	9850	9850	9850	9850	0
277	20240228	152300	1901965900	9850	9850	9850	9850	0
278	20240228	152200	1901965900	9850	9850	9850	9850	0
279	20240228	152100	1901965900	9850	9850	9850	9850	0
280	20240228	152000	1901965900	9850	9850	9850	9850	0
281	20240228	151900	1901965900	9850	9860	9860	9840	620
282	20240228	151800	1895858880	9850	9850	9850	9850	1444
283	20240228	151700	1881635480	9850	9860	9860	9850	1266
284	20240228	151600	1869164040	9860	9850	9860	9850	267
285	20240228	151500	1866531540	9860	9850	9860	9850	235
286	20240228	151400	1864215400	9860	9870	9870	9850	101
287	20240228	151300	1863219740	9860	9850	9870	9840	943
288	20240228	151200	1853924220	9860	9840	9860	9830	232
289	20240228	151100	1851640940	9840	9850	9870	9830	367
290	20240228	151000	1848027690	9840	9840	9870	9830	220
291	20240228	150900	1845861970	9870	9850	9870	9830	1183
292	20240228	150800	1834222640	9890	9840	9890	9840	3546
293	20240228	150700	1799230570	9850	9810	9850	9810	2372
294	20240228	150600	1775894750	9830	9820	9830	9810	202
295	20240228	150500	1773911400	9820	9810	9830	9810	1054
296	20240228	150400	1763557950	9830	9810	9830	9810	381
297	20240228	150300	1759817260	9810	9830	9830	9810	584
298	20240228	150200	1754078540	9830	9820	9830	9810	22
299	20240228	150100	1753862570	9820	9790	9820	9790	185
300	20240228	150000	1752050010	9790	9790	9800	9770	113
301	20240228	145900	1750945130	9800	9810	9820	9800	620
302	20240228	145800	1744866400	9820	9810	9820	9810	340
303	20240228	145700	1741530960	9820	9820	9830	9800	494
304	20240228	145600	1736682780	9830	9830	9830	9820	224
305	20240228	145500	1734481870	9830	9820	9840	9820	1503
306	20240228	145400	1719697180	9830	9820	9840	9820	206
307	20240228	145300	1717670170	9840	9820	9840	9820	378
308	20240228	145200	1713952340	9840	9820	9840	9820	394
309	20240228	145100	1710079510	9820	9820	9830	9820	504
310	20240228	145000	1705126820	9830	9830	9840	9830	383
311	20240228	144900	1701361920	9830	9820	9830	9820	317
312	20240228	144800	1698247210	9810	9830	9840	9810	520
313	20240228	144700	1693138490	9830	9830	9840	9830	1244
314	20240228	144600	1680908610	9830	9820	9830	9820	162
315	20240228	144500	1679317750	9820	9820	9820	9820	556
316	20240228	144400	1673857830	9820	9820	9820	9820	165
317	20240228	144300	1672237530	9820	9810	9820	9810	352
318	20240228	144200	1668782910	9820	9820	9820	9790	1268
319	20240228	144100	1656345650	9810	9800	9820	9800	354
320	20240228	144000	1652873000	9820	9810	9820	9800	300
321	20240228	143900	1649930040	9820	9820	9820	9820	0
322	20240228	143800	1649930040	9820	9820	9820	9820	1
323	20240228	143700	1649920220	9820	9800	9820	9770	1528
324	20240228	143600	1634951740	9800	9780	9800	9780	320
325	20240228	143500	1631822120	9780	9800	9800	9780	516
326	20240228	143400	1626768940	9800	9790	9800	9790	671
327	20240228	143300	1620194800	9800	9790	9800	9760	1282
328	20240228	143200	1607653030	9800	9810	9810	9800	381
329	20240228	143100	1603917780	9800	9810	9810	9800	283
330	20240228	143000	1601143060	9810	9820	9820	9810	369
331	20240228	142900	1597521440	9820	9810	9820	9810	301
332	20240228	142800	1594568620	9820	9820	9820	9820	0
333	20240228	142700	1594568620	9820	9810	9820	9780	51
334	20240228	142600	1594069280	9820	9800	9820	9800	425
335	20240228	142500	1589899150	9810	9810	9820	9800	209
336	20240228	142400	1587849100	9820	9820	9820	9810	398
337	20240228	142300	1583942290	9820	9810	9830	9810	2720
338	20240228	142200	1557237570	9810	9800	9820	9800	3114
339	20240228	142100	1526700390	9800	9770	9800	9770	9982
340	20240228	142000	1429042470	9770	9760	9770	9750	1526
341	20240228	141900	1414145720	9760	9760	9760	9760	101
342	20240228	141800	1413159960	9760	9750	9760	9740	488
343	20240228	141700	1408400300	9760	9700	9760	9700	9150
344	20240228	141600	1319543590	9700	9720	9720	9700	2810
345	20240228	141500	1292262320	9720	9730	9730	9720	203
346	20240228	141400	1290287710	9730	9730	9730	9730	522
347	20240228	141300	1285208650	9730	9730	9730	9730	410
348	20240228	141200	1281219350	9750	9730	9750	9730	1163
349	20240228	141100	1269891430	9720	9720	9720	9720	310
350	20240228	141000	1266878230	9710	9710	9710	9710	1152
351	20240228	140900	1255692310	9710	9710	9710	9700	1098
352	20240228	140800	1245030780	9680	9680	9680	9680	0
353	20240228	140700	1245030780	9680	9680	9680	9680	0
354	20240228	140600	1245030780	9680	9710	9710	9680	51
355	20240228	140500	1244537070	9680	9710	9710	9680	362
356	20240228	140400	1241032850	9710	9710	9710	9690	172
357	20240228	140300	1239364440	9700	9750	9750	9700	203
358	20240228	140200	1237393260	9720	9740	9750	9720	638
359	20240228	140100	1231187960	9760	9740	9760	9740	119
360	20240228	140000	1230028880	9740	9750	9750	9740	568
361	20240228	135900	1224490890	9760	9740	9770	9730	2066
362	20240228	135800	1204333660	9740	9710	9740	9710	1767
363	20240228	135700	1187147270	9710	9700	9710	9700	855
364	20240228	135600	1178845760	9700	9700	9700	9700	235
365	20240228	135500	1176566260	9690	9700	9700	9690	182
366	20240228	135400	1174802580	9680	9680	9680	9680	26
367	20240228	135300	1174550900	9680	9690	9690	9680	755
368	20240228	135200	1167238840	9700	9700	9700	9700	473
369	20240228	135100	1162650740	9690	9690	9690	9690	0
370	20240228	135000	1162650740	9690	9720	9720	9690	634
371	20240228	134900	1156501400	9710	9700	9710	9700	145
372	20240228	134800	1155093860	9700	9670	9700	9670	2804
373	20240228	134700	1127905110	9670	9670	9670	9670	0
374	20240228	134600	1127905110	9670	9640	9670	9640	168
375	20240228	134500	1126282330	9650	9590	9650	9590	146
376	20240228	134400	1124874830	9650	9650	9660	9650	394
377	20240228	134300	1121072280	9630	9620	9630	9620	795
378	20240228	134200	1113418040	9620	9580	9620	9580	1939
379	20240228	134100	1094793050	9570	9560	9570	9560	1204
380	20240228	134000	1083278910	9560	9560	9560	9560	1
381	20240228	133900	1083269350	9560	9550	9560	9550	369
382	20240228	133800	1079743140	9550	9540	9550	9520	1235
383	20240228	133700	1067984880	9540	9540	9540	9540	0
384	20240228	133600	1067984880	9540	9540	9540	9540	0
385	20240228	133500	1067984880	9540	9540	9540	9540	9
386	20240228	133400	1067899020	9540	9540	9540	9540	0
387	20240228	133300	1067899020	9540	9540	9540	9540	0
388	20240228	133200	1067899020	9540	9540	9540	9540	1
389	20240228	133100	1067889480	9520	9520	9520	9520	0
390	20240228	133000	1067889480	9520	9520	9520	9520	3
391	20240228	132900	1067860920	9550	9550	9550	9550	0
392	20240228	132800	1067860920	9550	9550	9550	9550	0
393	20240228	132700	1067860920	9550	9550	9550	9550	0
394	20240228	132600	1067860920	9550	9530	9550	9510	1304
395	20240228	132500	1055457840	9570	9530	9570	9530	200
396	20240228	132400	1053550520	9530	9530	9530	9530	0
397	20240228	132300	1053550520	9530	9530	9530	9530	10
398	20240228	132200	1053455220	9530	9530	9530	9530	1
399	20240228	132100	1053445690	9510	9510	9510	9510	0
400	20240228	132000	1053445690	9510	9530	9530	9510	377
401	20240228	131900	1049853920	9530	9530	9530	9520	1671
402	20240228	131800	1033929390	9570	9570	9570	9570	0
403	20240228	131700	1033929390	9570	9570	9570	9570	2
404	20240228	131600	1033910250	9530	9560	9570	9530	101
405	20240228	131500	1032944590	9560	9560	9560	9560	0
406	20240228	131400	1032944590	9560	9560	9560	9560	52
407	20240228	131300	1032447470	9560	9560	9560	9560	0
408	20240228	131200	1032447470	9560	9560	9560	9560	0
409	20240228	131100	1032447470	9560	9560	9560	9560	1
410	20240228	131000	1032437910	9570	9570	9570	9570	0
411	20240228	130900	1032437910	9570	9570	9570	9570	0
412	20240228	130800	1032437910	9570	9570	9570	9570	0
413	20240228	130700	1032437910	9570	9570	9570	9570	0
414	20240228	130600	1032437910	9570	9570	9570	9570	0
415	20240228	130500	1032437910	9570	9570	9570	9570	0
416	20240228	130400	1032437910	9570	9570	9570	9570	1
417	20240228	130300	1032428340	9560	9560	9560	9560	600
418	20240228	130200	1026692340	9560	9560	9560	9560	20
419	20240228	130100	1026501140	9560	9560	9560	9560	2
420	20240228	130000	1026482020	9560	9560	9560	9560	0
421	20240228	125900	1026482020	9560	9560	9560	9560	0
422	20240228	125800	1026482020	9560	9560	9560	9560	0
423	20240228	125700	1026482020	9560	9560	9560	9560	20
424	20240228	125600	1026290820	9560	9540	9560	9540	25
425	20240228	125500	1026052220	9540	9530	9540	9510	61
426	20240228	125400	1025471750	9530	9530	9530	9530	0
427	20240228	125300	1025471750	9530	9530	9530	9530	0
428	20240228	125200	1025471750	9530	9530	9530	9530	0
429	20240228	125100	1025471750	9530	9530	9540	9530	5
430	20240228	125000	1025424080	9530	9530	9530	9530	50
431	20240228	124900	1024947580	9530	9530	9530	9530	120
432	20240228	124800	1023803980	9570	9570	9570	9570	0
433	20240228	124700	1023803980	9570	9570	9570	9570	42
434	20240228	124600	1023402040	9570	9570	9570	9570	0
435	20240228	124500	1023402040	9570	9560	9570	9560	606
436	20240228	124400	1017608490	9560	9540	9560	9530	2132
437	20240228	124300	997271100	9550	9550	9550	9550	2
438	20240228	124200	997252000	9560	9560	9560	9560	20
439	20240228	124100	997060800	9560	9550	9560	9550	11
440	20240228	124000	996955740	9540	9540	9540	9540	0
441	20240228	123900	996955740	9540	9540	9540	9540	4
442	20240228	123800	996917580	9550	9550	9550	9550	0
443	20240228	123700	996917580	9550	9550	9550	9540	371
444	20240228	123600	993378180	9550	9550	9550	9540	93
445	20240228	123500	992490430	9550	9540	9550	9530	309
446	20240228	123400	989542630	9560	9540	9560	9540	854
447	20240228	123300	981395370	9560	9550	9560	9540	272
448	20240228	123200	978797840	9560	9560	9560	9560	0
449	20240228	123100	978797840	9560	9560	9560	9560	0
450	20240228	123000	978797840	9560	9560	9560	9560	0
451	20240228	122900	978797840	9560	9560	9560	9560	0
452	20240228	122800	978797840	9560	9560	9560	9560	0
453	20240228	122700	978797840	9560	9560	9560	9560	0
454	20240228	122600	978797840	9560	9560	9560	9560	0
455	20240228	122500	978797840	9560	9510	9560	9510	27
456	20240228	122400	978540970	9510	9520	9520	9510	147
457	20240228	122300	977141540	9520	9520	9520	9520	346
458	20240228	122200	973847620	9550	9530	9550	9530	6
459	20240228	122100	973790420	9530	9560	9560	9530	442
460	20240228	122000	969574750	9560	9550	9560	9550	252
461	20240228	121900	967165640	9550	9510	9550	9450	4204
462	20240228	121800	927326780	9500	9630	9630	9500	6905
463	20240228	121700	861308270	9640	9640	9640	9640	0
464	20240228	121600	861308270	9640	9640	9640	9640	10
465	20240228	121500	861211870	9640	9640	9640	9640	11
466	20240228	121400	861105830	9670	9670	9670	9670	0
467	20240228	121300	861105830	9670	9660	9670	9650	4
468	20240228	121200	861067180	9670	9670	9670	9670	1
469	20240228	121100	861057510	9650	9670	9680	9650	208
470	20240228	121000	859046100	9690	9690	9690	9690	0
471	20240228	120900	859046100	9690	9690	9690	9690	2
472	20240228	120800	859026720	9690	9690	9690	9690	1
473	20240228	120700	859017030	9650	9650	9650	9650	0
474	20240228	120600	859017030	9650	9650	9650	9650	10
475	20240228	120500	858920530	9630	9630	9630	9630	14
476	20240228	120400	858785710	9680	9680	9680	9680	0
477	20240228	120300	858785710	9680	9680	9680	9680	0
478	20240228	120200	858785710	9680	9680	9680	9680	0
479	20240228	120100	858785710	9680	9640	9680	9630	8
480	20240228	120000	858708610	9680	9670	9680	9660	7
481	20240228	115900	858640920	9680	9670	9680	9670	2
482	20240228	115800	858621570	9630	9650	9650	9630	51
483	20240228	115700	858129990	9680	9680	9680	9680	0
484	20240228	115600	858129990	9680	9680	9680	9680	2
485	20240228	115500	858110630	9680	9680	9680	9680	3
486	20240228	115400	858081590	9680	9680	9680	9680	0
487	20240228	115300	858081590	9680	9680	9680	9680	0
488	20240228	115200	858081590	9680	9680	9680	9680	0
489	20240228	115100	858081590	9680	9680	9680	9680	5
490	20240228	115000	858033190	9680	9680	9680	9680	100
491	20240228	114900	857065190	9680	9680	9680	9680	0
492	20240228	114800	857065190	9680	9680	9680	9680	1184
493	20240228	114700	845604070	9680	9680	9680	9680	0
494	20240228	114600	845604070	9680	9680	9680	9680	0
495	20240228	114500	845604070	9680	9680	9680	9680	100
496	20240228	114400	844636070	9680	9680	9680	9680	0
497	20240228	114300	844636070	9680	9680	9680	9680	0
498	20240228	114200	844636070	9680	9680	9680	9680	0
499	20240228	114100	844636070	9680	9680	9680	9680	0
500	20240228	114000	844636070	9680	9680	9680	9680	3
501	20240228	113900	844607030	9680	9680	9680	9680	1
502	20240228	113800	844597350	9690	9690	9690	9690	0
503	20240228	113700	844597350	9690	9690	9690	9690	0
504	20240228	113600	844597350	9690	9690	9690	9690	0
505	20240228	113500	844597350	9690	9690	9690	9690	0
506	20240228	113400	844597350	9690	9690	9690	9690	0
507	20240228	113300	844597350	9690	9680	9690	9680	2
508	20240228	113200	844577980	9680	9680	9680	9680	0
509	20240228	113100	844577980	9680	9680	9680	9680	0
510	20240228	113000	844577980	9680	9680	9680	9680	0
511	20240228	112900	844577980	9680	9680	9680	9680	200
512	20240228	112800	842641980	9680	9680	9680	9620	52
513	20240228	112700	842141620	9620	9620	9620	9620	150
514	20240228	112600	840698620	9690	9690	9690	9690	0
515	20240228	112500	840698620	9690	9660	9690	9660	256
516	20240228	112400	838220940	9690	9620	9690	9620	402
517	20240228	112300	834353560	9690	9630	9690	9630	412
518	20240228	112200	830385880	9640	9650	9650	9640	111
519	20240228	112100	829315340	9700	9700	9700	9700	0
520	20240228	112000	829315340	9700	9700	9700	9700	0
521	20240228	111900	829315340	9700	9700	9700	9700	0
522	20240228	111800	829315340	9700	9700	9700	9700	0
523	20240228	111700	829315340	9700	9700	9700	9700	0
524	20240228	111600	829315340	9700	9700	9700	9700	0
525	20240228	111500	829315340	9700	9700	9700	9700	0
526	20240228	111400	829315340	9700	9660	9700	9640	310
527	20240228	111300	826324430	9700	9700	9700	9700	60
528	20240228	111200	825742430	9700	9700	9700	9700	0
529	20240228	111100	825742430	9700	9700	9700	9700	11
530	20240228	111000	825635730	9710	9710	9710	9710	1
531	20240228	110900	825626020	9700	9700	9700	9700	200
532	20240228	110800	823686020	9730	9730	9730	9730	0
533	20240228	110700	823686020	9730	9710	9730	9710	96
534	20240228	110600	822753340	9710	9700	9710	9700	25
535	20240228	110500	822510830	9720	9700	9720	9700	26
536	20240228	110400	822258610	9730	9730	9730	9730	1
537	20240228	110300	822248880	9730	9670	9730	9660	686
538	20240228	110200	815620880	9670	9740	9740	9670	1062
539	20240228	110100	805289140	9740	9740	9740	9740	194
540	20240228	110000	803399580	9740	9770	9770	9740	1963
541	20240228	105900	784236540	9790	9790	9790	9790	0
542	20240228	105800	784236540	9790	9790	9790	9790	1
543	20240228	105700	784226750	9770	9780	9780	9770	360
544	20240228	105600	780706920	9780	9780	9780	9780	1
545	20240228	105500	780697140	9790	9790	9790	9790	0
546	20240228	105400	780697140	9790	9790	9790	9790	200
547	20240228	105300	778739140	9790	9800	9800	9790	200
548	20240228	105200	776780140	9800	9800	9800	9800	500
549	20240228	105100	771880140	9800	9790	9800	9790	650
550	20240228	105000	765511840	9790	9800	9800	9790	181
551	20240228	104900	763739830	9790	9800	9800	9790	452
552	20240228	104800	759310750	9800	9800	9800	9800	110
553	20240228	104700	758232750	9790	9790	9800	9790	232
554	20240228	104600	755961380	9790	9790	9790	9790	105
555	20240228	104500	754933430	9780	9780	9780	9780	60
556	20240228	104400	754346630	9790	9780	9790	9780	120
557	20240228	104300	753171910	9780	9780	9780	9780	208
558	20240228	104200	751137670	9780	9780	9780	9770	598
559	20240228	104100	745289730	9770	9770	9770	9760	705
560	20240228	104000	738401910	9770	9760	9770	9760	120
561	20240228	103900	737230510	9760	9750	9760	9750	53
562	20240228	103800	736713750	9750	9750	9750	9750	50
563	20240228	103700	736226250	9770	9770	9770	9770	25
564	20240228	103600	735982000	9760	9760	9760	9760	100
565	20240228	103500	735006000	9780	9780	9780	9780	0
566	20240228	103400	735006000	9780	9780	9780	9780	11
567	20240228	103300	734898420	9770	9760	9770	9740	863
568	20240228	103200	726485650	9780	9780	9780	9780	200
569	20240228	103100	724529650	9790	9790	9800	9770	2970
570	20240228	103000	695465910	9790	9800	9800	9780	1021
571	20240228	102900	685472320	9800	9790	9800	9760	3219
572	20240228	102800	653932910	9790	9780	9790	9780	918
573	20240228	102700	644947800	9780	9750	9780	9740	4432
574	20240228	102600	601687490	9740	9710	9740	9700	7131
575	20240228	102500	532316480	9710	9690	9710	9690	2358
576	20240228	102400	509429040	9690	9700	9700	9690	256
577	20240228	102300	506948230	9700	9690	9700	9690	381
578	20240228	102200	503252540	9690	9690	9690	9690	408
579	20240228	102100	499299020	9690	9690	9690	9690	5
580	20240228	102000	499250570	9690	9670	9690	9670	110
581	20240228	101900	498185960	9680	9680	9680	9680	1
582	20240228	101800	498176280	9660	9660	9660	9660	500
583	20240228	101700	493346280	9660	9670	9680	9660	453
584	20240228	101600	488964010	9670	9670	9670	9670	1
585	20240228	101500	488954340	9670	9670	9670	9670	20
586	20240228	101400	488760940	9680	9680	9680	9680	9
587	20240228	101300	488673820	9680	9650	9680	9650	16
588	20240228	101200	488519060	9690	9690	9690	9690	200
589	20240228	101100	486581060	9680	9680	9680	9680	500
590	20240228	101000	481741060	9680	9680	9680	9680	0
591	20240228	100900	481741060	9680	9680	9680	9680	250
592	20240228	100800	479321060	9680	9680	9680	9680	73
593	20240228	100700	478614420	9670	9660	9670	9650	600
594	20240228	100600	472820480	9660	9650	9660	9650	159
595	20240228	100500	471285130	9650	9650	9650	9650	2
596	20240228	100400	471265830	9530	9650	9670	9530	3698
597	20240228	100300	435840430	9650	9690	9690	9650	524
598	20240228	100200	430783410	9660	9690	9710	9660	4618
599	20240228	100100	385984210	9690	9680	9690	9680	270
600	20240228	100000	383369560	9680	9680	9680	9650	394
601	20240228	095900	379555760	9650	9690	9700	9650	2903
602	20240228	095800	351466290	9690	9620	9690	9620	3937
603	20240228	095700	313493090	9610	9600	9610	9600	1115
604	20240228	095600	302786100	9590	9580	9590	9580	467
605	20240228	095500	298311940	9580	9580	9580	9580	0
606	20240228	095400	298311940	9580	9580	9580	9580	100
607	20240228	095300	297353940	9580	9580	9580	9580	0
608	20240228	095200	297353940	9580	9580	9580	9580	0
609	20240228	095100	297353940	9580	9580	9580	9580	0
610	20240228	095000	297353940	9580	9580	9580	9580	0
611	20240228	094900	297353940	9580	9580	9580	9580	214
612	20240228	094800	295303820	9580	9550	9580	9550	1278
613	20240228	094700	283096310	9580	9550	9580	9550	264
614	20240228	094600	280568690	9550	9550	9550	9550	1
615	20240228	094500	280559140	9580	9590	9590	9580	1492
616	20240228	094400	266262080	9580	9580	9580	9580	1952
617	20240228	094300	247561920	9600	9590	9600	9590	210
618	20240228	094200	245546540	9580	9580	9580	9580	0
619	20240228	094100	245546540	9580	9580	9580	9580	1
620	20240228	094000	245536960	9590	9580	9590	9580	300
621	20240228	093900	242660040	9600	9550	9600	9540	232
622	20240228	093800	240445090	9600	9600	9600	9600	0
623	20240228	093700	240445090	9600	9600	9600	9600	5
624	20240228	093600	240397090	9590	9590	9590	9590	9
625	20240228	093500	240310780	9550	9560	9560	9550	355
626	20240228	093400	236920520	9560	9610	9610	9560	2083
627	20240228	093300	216999930	9600	9620	9620	9600	232
628	20240228	093200	214771070	9620	9620	9620	9620	502
629	20240228	093100	209941830	9630	9590	9630	9580	4371
630	20240228	093000	168028900	9580	9570	9600	9570	1091
631	20240228	092900	157572500	9580	9580	9580	9570	1181
632	20240228	092800	146259720	9530	9580	9580	9530	240
633	20240228	092700	143967500	9580	9580	9580	9530	2007
634	20240228	092600	124835550	9540	9560	9560	9540	358
635	20240228	092500	121418300	9550	9550	9550	9550	50
636	20240228	092400	120940800	9550	9570	9570	9550	209
637	20240228	092300	118944760	9580	9580	9580	9580	0
638	20240228	092200	118944760	9580	9570	9590	9570	112
639	20240228	092100	117870740	9590	9580	9600	9580	331
640	20240228	092000	114699400	9600	9570	9600	9570	1340
641	20240228	091900	101863150	9570	9550	9570	9550	741
642	20240228	091800	94781780	9550	9550	9550	9550	1
643	20240228	091700	94772230	9540	9540	9540	9540	0
644	20240228	091600	94772230	9540	9540	9540	9540	20
645	20240228	091500	94581430	9560	9550	9560	9550	593
646	20240228	091400	88912380	9570	9560	9570	9550	1603
647	20240228	091300	73598360	9570	9530	9570	9520	2008
648	20240228	091200	54479780	9570	9540	9570	9510	4090
649	20240228	091100	15545550	9540	9570	9570	9540	304
650	20240228	091000	12645330	9540	9570	9570	9540	33
651	20240228	090900	12330420	9570	9540	9570	9540	2
652	20240228	090800	12311310	9580	9530	9580	9530	49
653	20240228	090700	11842920	9560	9560	9570	9560	329
654	20240228	090600	8696680	9570	9580	9580	9570	52
655	20240228	090500	8198530	9590	9590	9590	9590	2
656	20240228	090400	8179350	9530	9560	9600	9530	236
657	20240228	090300	5920220	9530	9510	9530	9510	227
658	20240228	090200	3759170	9480	9470	9480	9470	30
659	20240228	090100	3474780	9470	9500	9500	9470	165
660	20240228	090000	1908700	9500	9500	9500	9490	201