KissMeData/056080/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193500	2600398190	9850	9850	9850	9850	3842
3	20240228	193400	2600398190	9850	9850	9850	9850	0
4	20240228	193300	2600398190	9850	9850	9850	9850	0
5	20240228	193200	2600398190	9850	9850	9850	9850	0
6	20240228	193100	2600398190	9850	9850	9850	9850	0
7	20240228	193000	2600398190	9850	9850	9850	9850	0
8	20240228	192900	2600398190	9850	9850	9850	9850	0
9	20240228	192800	2600398190	9850	9850	9850	9850	0
10	20240228	192700	2600398190	9850	9850	9850	9850	0
11	20240228	192600	2600398190	9850	9850	9850	9850	0
12	20240228	192500	2600398190	9850	9850	9850	9850	0
13	20240228	192400	2600398190	9850	9850	9850	9850	0
14	20240228	192300	2600398190	9850	9850	9850	9850	0
15	20240228	192200	2600398190	9850	9850	9850	9850	0
16	20240228	192100	2600398190	9850	9850	9850	9850	0
17	20240228	192000	2600398190	9850	9850	9850	9850	0
18	20240228	191900	2600398190	9850	9850	9850	9850	0
19	20240228	191800	2600398190	9850	9850	9850	9850	0
20	20240228	191700	2600398190	9850	9850	9850	9850	0
21	20240228	191600	2600398190	9850	9850	9850	9850	0
22	20240228	191500	2600398190	9850	9850	9850	9850	0
23	20240228	191400	2600398190	9850	9850	9850	9850	0
24	20240228	191300	2600398190	9850	9850	9850	9850	0
25	20240228	191200	2600398190	9850	9850	9850	9850	0
26	20240228	191100	2600398190	9850	9850	9850	9850	0
27	20240228	191000	2600398190	9850	9850	9850	9850	0
28	20240228	190900	2600398190	9850	9850	9850	9850	0
29	20240228	190800	2600398190	9850	9850	9850	9850	0
30	20240228	190700	2600398190	9850	9850	9850	9850	0
31	20240228	190600	2600398190	9850	9850	9850	9850	0
32	20240228	190500	2600398190	9850	9850	9850	9850	3842
33	20240228	190400	2600398190	9850	9850	9850	9850	0
34	20240228	190300	2600398190	9850	9850	9850	9850	0
35	20240228	190200	2600398190	9850	9850	9850	9850	0
36	20240228	190100	2600398190	9850	9850	9850	9850	0
37	20240228	190000	2600398190	9850	9850	9850	9850	0
38	20240228	185900	2600398190	9850	9850	9850	9850	0
39	20240228	185800	2600398190	9850	9850	9850	9850	0
40	20240228	185700	2600398190	9850	9850	9850	9850	0
41	20240228	185600	2600398190	9850	9850	9850	9850	0
42	20240228	185500	2600398190	9850	9850	9850	9850	0
43	20240228	185400	2600398190	9850	9850	9850	9850	0
44	20240228	185300	2600398190	9850	9850	9850	9850	0
45	20240228	185200	2600398190	9850	9850	9850	9850	0
46	20240228	185100	2600398190	9850	9850	9850	9850	0
47	20240228	185000	2600398190	9850	9850	9850	9850	0
48	20240228	184900	2600398190	9850	9850	9850	9850	0
49	20240228	184800	2600398190	9850	9850	9850	9850	0
50	20240228	184700	2600398190	9850	9850	9850	9850	0
51	20240228	184600	2600398190	9850	9850	9850	9850	0
52	20240228	184500	2600398190	9850	9850	9850	9850	0
53	20240228	184400	2600398190	9850	9850	9850	9850	0
54	20240228	184300	2600398190	9850	9850	9850	9850	0
55	20240228	184200	2600398190	9850	9850	9850	9850	0
56	20240228	184100	2600398190	9850	9850	9850	9850	0
57	20240228	184000	2600398190	9850	9850	9850	9850	0
58	20240228	183900	2600398190	9850	9850	9850	9850	0
59	20240228	183800	2600398190	9850	9850	9850	9850	0
60	20240228	183700	2600398190	9850	9850	9850	9850	0
61	20240228	183600	2600398190	9850	9850	9850	9850	0
62	20240228	183500	2600398190	9850	9850	9850	9850	3842
63	20240228	183400	2600398190	9850	9850	9850	9850	0
64	20240228	183300	2600398190	9850	9850	9850	9850	0
65	20240228	183200	2600398190	9850	9850	9850	9850	0
66	20240228	183100	2600398190	9850	9850	9850	9850	0
67	20240228	183000	2600398190	9850	9850	9850	9850	0
68	20240228	182900	2600398190	9850	9850	9850	9850	0
69	20240228	182800	2600398190	9850	9850	9850	9850	0
70	20240228	182700	2600398190	9850	9850	9850	9850	0
71	20240228	182600	2600398190	9850	9850	9850	9850	0
72	20240228	182500	2600398190	9850	9850	9850	9850	0
73	20240228	182400	2600398190	9850	9850	9850	9850	0
74	20240228	182300	2600398190	9850	9850	9850	9850	0
75	20240228	182200	2600398190	9850	9850	9850	9850	0
76	20240228	182100	2600398190	9850	9850	9850	9850	0
77	20240228	182000	2600398190	9850	9850	9850	9850	0
78	20240228	181900	2600398190	9850	9850	9850	9850	0
79	20240228	181800	2600398190	9850	9850	9850	9850	0
80	20240228	181700	2600398190	9850	9850	9850	9850	0
81	20240228	181600	2600398190	9850	9850	9850	9850	0
82	20240228	181500	2600398190	9850	9850	9850	9850	0
83	20240228	181400	2600398190	9850	9850	9850	9850	0
84	20240228	181300	2600398190	9850	9850	9850	9850	0
85	20240228	181200	2600398190	9850	9850	9850	9850	0
86	20240228	181100	2600398190	9850	9850	9850	9850	0
87	20240228	181000	2600398190	9850	9850	9850	9850	0
88	20240228	180900	2600398190	9850	9850	9850	9850	0
89	20240228	180800	2600398190	9850	9850	9850	9850	0
90	20240228	180700	2600398190	9850	9850	9850	9850	0
91	20240228	180600	2600398190	9850	9850	9850	9850	0
92	20240228	180500	2600398190	9850	9850	9850	9850	3842
93	20240228	180400	2600398190	9850	9850	9850	9850	0
94	20240228	180300	2600398190	9850	9850	9850	9850	0
95	20240228	180200	2600398190	9850	9850	9850	9850	0
96	20240228	180100	2600398190	9850	9850	9850	9850	0
97	20240228	180000	2600398190	9850	9850	9850	9850	0
98	20240228	175900	2600398190	9850	9850	9850	9850	0
99	20240228	175800	2600398190	9850	9850	9850	9850	0
100	20240228	175700	2600398190	9850	9850	9850	9850	0
101	20240228	175600	2600398190	9850	9850	9850	9850	0
102	20240228	175500	2600398190	9850	9850	9850	9850	0
103	20240228	175400	2600398190	9850	9850	9850	9850	0
104	20240228	175300	2600398190	9850	9850	9850	9850	0
105	20240228	175200	2600398190	9850	9850	9850	9850	0
106	20240228	175100	2600398190	9850	9850	9850	9850	0
107	20240228	175000	2600398190	9850	9850	9850	9850	0
108	20240228	174900	2600398190	9850	9850	9850	9850	0
109	20240228	174800	2600398190	9850	9850	9850	9850	0
110	20240228	174700	2600398190	9850	9850	9850	9850	0
111	20240228	174600	2600398190	9850	9850	9850	9850	0
112	20240228	174500	2600398190	9850	9850	9850	9850	0
113	20240228	174400	2600398190	9850	9850	9850	9850	0
114	20240228	174300	2600398190	9850	9850	9850	9850	0
115	20240228	174200	2600398190	9850	9850	9850	9850	0
116	20240228	174100	2600398190	9850	9850	9850	9850	0
117	20240228	174000	2600398190	9850	9850	9850	9850	0
118	20240228	173900	2600398190	9850	9850	9850	9850	0
119	20240228	173800	2600398190	9850	9850	9850	9850	0
120	20240228	173700	2600398190	9850	9850	9850	9850	0
121	20240228	173600	2600398190	9850	9850	9850	9850	0
122	20240228	173500	2600398190	9850	9850	9850	9850	3842
123	20240228	173400	2600398190	9850	9850	9850	9850	0
124	20240228	173300	2600398190	9850	9850	9850	9850	0
125	20240228	173200	2600398190	9850	9850	9850	9850	0
126	20240228	173100	2600398190	9850	9850	9850	9850	0
127	20240228	173000	2600398190	9850	9850	9850	9850	0
128	20240228	172900	2600398190	9850	9850	9850	9850	0
129	20240228	172800	2600398190	9850	9850	9850	9850	0
130	20240228	172700	2600398190	9850	9850	9850	9850	0
131	20240228	172600	2600398190	9850	9850	9850	9850	0
132	20240228	172500	2600398190	9850	9850	9850	9850	0
133	20240228	172400	2600398190	9850	9850	9850	9850	0
134	20240228	172300	2600398190	9850	9850	9850	9850	0
135	20240228	172200	2600398190	9850	9850	9850	9850	0
136	20240228	172100	2600398190	9850	9850	9850	9850	0
137	20240228	172000	2600398190	9850	9850	9850	9850	0
138	20240228	171900	2600398190	9850	9850	9850	9850	0
139	20240228	171800	2600398190	9850	9850	9850	9850	0
140	20240228	171700	2600398190	9850	9850	9850	9850	0
141	20240228	171600	2600398190	9850	9850	9850	9850	0
142	20240228	171500	2600398190	9850	9850	9850	9850	0
143	20240228	171400	2600398190	9850	9850	9850	9850	0
144	20240228	171300	2600398190	9850	9850	9850	9850	0
145	20240228	171200	2600398190	9850	9850	9850	9850	0
146	20240228	171100	2600398190	9850	9850	9850	9850	0
147	20240228	171000	2600398190	9850	9850	9850	9850	0
148	20240228	170900	2600398190	9850	9850	9850	9850	0
149	20240228	170800	2600398190	9850	9850	9850	9850	0
150	20240228	170700	2600398190	9850	9850	9850	9850	0
151	20240228	170600	2600398190	9850	9850	9850	9850	0
152	20240228	170500	2600398190	9850	9850	9850	9850	3842
153	20240228	170400	2600398190	9850	9850	9850	9850	0
154	20240228	170300	2600398190	9850	9850	9850	9850	0
155	20240228	170200	2600398190	9850	9850	9850	9850	0
156	20240228	170100	2600398190	9850	9850	9850	9850	0
157	20240228	170000	2600398190	9850	9850	9850	9850	0
158	20240228	165900	2600398190	9850	9850	9850	9850	0
159	20240228	165800	2600398190	9850	9850	9850	9850	0
160	20240228	165700	2600398190	9850	9850	9850	9850	0
161	20240228	165600	2600398190	9850	9850	9850	9850	0
162	20240228	165500	2600398190	9850	9850	9850	9850	0
163	20240228	165400	2600398190	9850	9850	9850	9850	0
164	20240228	165300	2600398190	9850	9850	9850	9850	0
165	20240228	165200	2600398190	9850	9850	9850	9850	0
166	20240228	165100	2600398190	9850	9850	9850	9850	0
167	20240228	165000	2600398190	9850	9850	9850	9850	0
168	20240228	164900	2600398190	9850	9850	9850	9850	0
169	20240228	164800	2600398190	9850	9850	9850	9850	0
170	20240228	164700	2600398190	9850	9850	9850	9850	0
171	20240228	164600	2600398190	9850	9850	9850	9850	0
172	20240228	164500	2600398190	9850	9850	9850	9850	0
173	20240228	164400	2600398190	9850	9850	9850	9850	0
174	20240228	164300	2600398190	9850	9850	9850	9850	0
175	20240228	164200	2600398190	9850	9850	9850	9850	0
176	20240228	164100	2600398190	9850	9850	9850	9850	0
177	20240228	164000	2600398190	9850	9850	9850	9850	0
178	20240228	163900	2600398190	9850	9850	9850	9850	0
179	20240228	163800	2600398190	9850	9850	9850	9850	0
180	20240228	163700	2600398190	9850	9850	9850	9850	0
181	20240228	163600	2600398190	9850	9850	9850	9850	0
182	20240228	163500	2600398190	9850	9850	9850	9850	3842
183	20240228	163400	2600398190	9850	9850	9850	9850	0
184	20240228	163300	2600398190	9850	9850	9850	9850	0
185	20240228	163200	2600398190	9850	9850	9850	9850	0
186	20240228	163100	2600398190	9850	9850	9850	9850	0
187	20240228	163000	2600398190	9850	9850	9850	9850	0
188	20240228	162900	2600398190	9850	9850	9850	9850	0
189	20240228	162800	2600398190	9850	9850	9850	9850	0
190	20240228	162700	2600398190	9850	9850	9850	9850	0
191	20240228	162600	2600398190	9850	9850	9850	9850	0
192	20240228	162500	2600398190	9850	9850	9850	9850	0
193	20240228	162400	2600398190	9850	9850	9850	9850	0
194	20240228	162300	2600398190	9850	9850	9850	9850	0
195	20240228	162200	2600398190	9850	9850	9850	9850	0
196	20240228	162100	2600398190	9850	9850	9850	9850	0
197	20240228	162000	2600398190	9850	9850	9850	9850	0
198	20240228	161900	2600398190	9850	9850	9850	9850	0
199	20240228	161800	2600398190	9850	9850	9850	9850	0
200	20240228	161700	2600398190	9850	9850	9850	9850	0
201	20240228	161600	2600398190	9850	9850	9850	9850	0
202	20240228	161500	2600398190	9850	9850	9850	9850	0
203	20240228	161400	2600398190	9850	9850	9850	9850	0
204	20240228	161300	2600398190	9850	9850	9850	9850	0
205	20240228	161200	2600398190	9850	9850	9850	9850	0
206	20240228	161100	2600398190	9850	9850	9850	9850	0
207	20240228	161000	2600398190	9850	9850	9850	9850	0
208	20240228	160900	2600398190	9850	9850	9850	9850	0
209	20240228	160800	2600398190	9850	9850	9850	9850	0
210	20240228	160700	2600398190	9850	9850	9850	9850	0
211	20240228	160600	2600398190	9850	9850	9850	9850	0
212	20240228	160500	2600398190	9850	9850	9850	9850	3842
213	20240228	160400	2600398190	9850	9850	9850	9850	0
214	20240228	160300	2600398190	9850	9850	9850	9850	0
215	20240228	160200	2600398190	9850	9850	9850	9850	0
216	20240228	160100	2600398190	9850	9850	9850	9850	0
217	20240228	160000	2600398190	9850	9850	9850	9850	0
218	20240228	155900	2600398190	9850	9850	9850	9850	0
219	20240228	155800	2600398190	9850	9850	9850	9850	0
220	20240228	155700	2600398190	9850	9850	9850	9850	0
221	20240228	155600	2600398190	9850	9850	9850	9850	0
222	20240228	155500	2600398190	9850	9850	9850	9850	0
223	20240228	155400	2600398190	9850	9850	9850	9850	0
224	20240228	155300	2600398190	9850	9850	9850	9850	0
225	20240228	155200	2600398190	9850	9850	9850	9850	0
226	20240228	155100	2600398190	9850	9850	9850	9850	0
227	20240228	155000	2600398190	9850	9850	9850	9850	0
228	20240228	154900	2600398190	9850	9850	9850	9850	0
229	20240228	154800	2600398190	9850	9850	9850	9850	0
230	20240228	154700	2600398190	9850	9850	9850	9850	0
231	20240228	154600	2600398190	9850	9850	9850	9850	0
232	20240228	154500	2600398190	9850	9850	9850	9850	0
233	20240228	154400	2600398190	9850	9850	9850	9850	0
234	20240228	154300	2600398190	9850	9850	9850	9850	0
235	20240228	154200	2600398190	9850	9850	9850	9850	0
236	20240228	154100	2600398190	9850	9850	9850	9850	0
237	20240228	154000	2600398190	9850	9850	9850	9850	0
238	20240228	153900	2600398190	9850	9850	9850	9850	0
239	20240228	153800	2600398190	9850	9850	9850	9850	0
240	20240228	153700	2600398190	9850	9850	9850	9850	0
241	20240228	153600	2600398190	9850	9850	9850	9850	0
242	20240228	153500	2600398190	9850	9850	9850	9850	3842
243	20240228	153400	2600398190	9850	9850	9850	9850	0
244	20240228	153300	2600398190	9850	9850	9850	9850	0
245	20240228	153200	2600398190	9850	9850	9850	9850	0
246	20240228	153100	2600398190	9850	9850	9850	9850	0
247	20240228	153000	2600398190	9850	9850	9850	9850	3842
248	20240228	152900	2562554490	9840	9840	9840	9840	0
249	20240228	152800	2562554490	9840	9840	9840	9840	0
250	20240228	152700	2562554490	9840	9840	9840	9840	0
251	20240228	152600	2562554490	9840	9840	9840	9840	0
252	20240228	152500	2562554490	9840	9840	9840	9840	0
253	20240228	152400	2562554490	9840	9840	9840	9840	0
254	20240228	152300	2562554490	9840	9840	9840	9840	0
255	20240228	152200	2562554490	9840	9840	9840	9840	0
256	20240228	152100	2562554490	9840	9840	9840	9840	0
257	20240228	152000	2562554490	9840	9840	9840	9840	0
258	20240228	151900	2562554490	9840	9840	9850	9840	570
259	20240228	151800	2556945280	9840	9840	9850	9840	194
260	20240228	151700	2555036210	9840	9850	9850	9840	600
261	20240228	151600	2549131900	9850	9820	9850	9820	1539
262	20240228	151500	2534007120	9820	9820	9820	9820	246
263	20240228	151400	2531591400	9820	9830	9830	9820	400
264	20240228	151300	2527663170	9820	9820	9830	9820	1159
265	20240228	151200	2516277680	9810	9810	9810	9810	208
266	20240228	151100	2514237200	9810	9820	9820	9810	957
267	20240228	151000	2504840930	9810	9800	9810	9800	993
268	20240228	150900	2495101260	9810	9810	9810	9810	126
269	20240228	150800	2493865200	9810	9810	9810	9800	167
270	20240228	150700	2492228370	9810	9810	9810	9810	0
271	20240228	150600	2492228370	9810	9810	9810	9810	302
272	20240228	150500	2489265750	9810	9810	9810	9810	523
273	20240228	150400	2484135120	9810	9800	9810	9800	303
274	20240228	150300	2481164740	9800	9800	9800	9790	633
275	20240228	150200	2474962010	9800	9800	9800	9800	81
276	20240228	150100	2474168210	9800	9800	9800	9800	743
277	20240228	150000	2466886810	9810	9800	9810	9790	285
278	20240228	145900	2464093910	9810	9810	9810	9800	632
279	20240228	145800	2457894990	9810	9800	9810	9800	177
280	20240228	145700	2456159620	9810	9810	9810	9810	7
281	20240228	145600	2456090950	9810	9800	9810	9800	125
282	20240228	145500	2454865350	9800	9800	9810	9800	318
283	20240228	145400	2451748250	9800	9800	9810	9800	298
284	20240228	145300	2448826650	9800	9800	9800	9800	121
285	20240228	145200	2447640850	9800	9800	9810	9800	880
286	20240228	145100	2439016240	9800	9800	9800	9800	50
287	20240228	145000	2438526240	9800	9790	9800	9790	189
288	20240228	144900	2436675720	9790	9800	9800	9780	368
289	20240228	144800	2433075330	9780	9800	9800	9780	67
290	20240228	144700	2432419170	9800	9790	9800	9780	253
291	20240228	144600	2429943200	9810	9800	9810	9800	97
292	20240228	144500	2428992560	9810	9790	9810	9780	230
293	20240228	144400	2426740380	9790	9800	9800	9790	260
294	20240228	144300	2424193360	9800	9790	9800	9780	866
295	20240228	144200	2415717110	9790	9790	9790	9790	60
296	20240228	144100	2415129710	9810	9800	9810	9800	206
297	20240228	144000	2413110900	9810	9810	9810	9800	139
298	20240228	143900	2411748520	9800	9810	9810	9800	1107
299	20240228	143800	2400899560	9810	9810	9810	9810	1
300	20240228	143700	2400889750	9800	9800	9810	9800	728
301	20240228	143600	2393754340	9800	9800	9820	9800	707
302	20240228	143500	2386813900	9800	9830	9830	9800	950
303	20240228	143400	2377498910	9830	9830	9830	9830	10
304	20240228	143300	2377400610	9830	9810	9830	9810	530
305	20240228	143200	2372201250	9820	9820	9820	9820	107
306	20240228	143100	2371150510	9830	9820	9830	9820	166
307	20240228	143000	2369519560	9820	9820	9820	9820	300
308	20240228	142900	2366573560	9820	9840	9840	9820	175
309	20240228	142800	2364854050	9840	9830	9840	9830	485
310	20240228	142700	2360082750	9830	9820	9830	9820	523
311	20240228	142600	2354946880	9820	9810	9820	9810	347
312	20240228	142500	2351541700	9800	9810	9810	9800	221
313	20240228	142400	2349375700	9810	9810	9810	9800	601
314	20240228	142300	2343485840	9810	9800	9810	9800	998
315	20240228	142200	2333705290	9820	9820	9820	9810	1049
316	20240228	142100	2323414540	9820	9820	9820	9820	143
317	20240228	142000	2322010280	9820	9820	9820	9820	1
318	20240228	141900	2322000460	9820	9810	9820	9810	106
319	20240228	141800	2320959640	9820	9820	9820	9820	171
320	20240228	141700	2319280420	9820	9820	9820	9820	248
321	20240228	141600	2316845060	9820	9820	9820	9820	78
322	20240228	141500	2316079100	9810	9810	9810	9810	0
323	20240228	141400	2316079100	9810	9810	9810	9810	0
324	20240228	141300	2316079100	9810	9820	9820	9810	107
325	20240228	141200	2315028930	9830	9820	9830	9820	186
326	20240228	141100	2313200730	9810	9810	9820	9810	3444
327	20240228	141000	2279395330	9810	9810	9820	9810	441
328	20240228	140900	2275065920	9820	9810	9820	9810	13
329	20240228	140800	2274938290	9820	9820	9820	9820	53
330	20240228	140700	2274417830	9820	9810	9820	9810	62
331	20240228	140600	2273809340	9810	9820	9820	9810	205
332	20240228	140500	2271797410	9820	9830	9830	9810	2404
333	20240228	140400	2248197490	9830	9830	9830	9830	145
334	20240228	140300	2246772140	9830	9830	9830	9820	218
335	20240228	140200	2244629500	9830	9830	9830	9830	84
336	20240228	140100	2243803780	9830	9840	9840	9830	65
337	20240228	140000	2243164680	9840	9840	9840	9840	198
338	20240228	135900	2241216360	9840	9820	9840	9820	181
339	20240228	135800	2239437720	9840	9840	9840	9840	80
340	20240228	135700	2238650520	9840	9840	9840	9840	204
341	20240228	135600	2236643160	9850	9840	9850	9840	100
342	20240228	135500	2235659000	9820	9830	9830	9820	3561
343	20240228	135400	2200686180	9830	9840	9840	9830	195
344	20240228	135300	2198768960	9840	9830	9840	9830	465
345	20240228	135200	2194197950	9840	9830	9840	9830	659
346	20240228	135100	2187719860	9830	9840	9850	9830	193
347	20240228	135000	2185820540	9840	9850	9850	9840	752
348	20240228	134900	2178414360	9860	9850	9860	9850	357
349	20240228	134800	2174897840	9840	9840	9840	9840	0
350	20240228	134700	2174897840	9840	9830	9840	9830	377
351	20240228	134600	2171191910	9840	9840	9840	9840	229
352	20240228	134500	2168938550	9830	9870	9870	9830	450
353	20240228	134400	2164507700	9870	9880	9880	9870	870
354	20240228	134300	2155913650	9880	9890	9890	9880	101
355	20240228	134200	2154915760	9890	9840	9890	9840	1039
356	20240228	134100	2144666670	9840	9840	9840	9840	279
357	20240228	134000	2141921310	9840	9840	9840	9840	13
358	20240228	133900	2141793390	9840	9880	9880	9830	5605
359	20240228	133800	2086642810	9900	9900	9900	9880	319
360	20240228	133700	2083487720	9890	9890	9890	9890	112
361	20240228	133600	2082380040	9890	9890	9890	9890	85
362	20240228	133500	2081539390	9890	9880	9890	9880	1153
363	20240228	133400	2070139380	9880	9870	9880	9870	488
364	20240228	133300	2065319930	9870	9870	9870	9870	101
365	20240228	133200	2064323060	9870	9880	9880	9870	90
366	20240228	133100	2063434360	9880	9880	9890	9880	83
367	20240228	133000	2062614310	9880	9880	9880	9880	12
368	20240228	132900	2062495750	9880	9880	9880	9880	227
369	20240228	132800	2060252990	9880	9880	9880	9880	344
370	20240228	132700	2056854270	9880	9880	9880	9880	202
371	20240228	132600	2054858510	9880	9890	9890	9880	598
372	20240228	132500	2048947130	9880	9890	9890	9880	51
373	20240228	132400	2048442850	9890	9890	9890	9880	447
374	20240228	132300	2044022350	9900	9900	9900	9880	889
375	20240228	132200	2035228450	9890	9890	9900	9890	1590
376	20240228	132100	2019488190	9890	9900	9900	9890	487
377	20240228	132000	2014667980	9900	9870	9900	9870	243
378	20240228	131900	2012262390	9900	9880	9900	9880	3767
379	20240228	131800	1975015790	9880	9880	9880	9880	903
380	20240228	131700	1966094150	9880	9860	9880	9850	4133
381	20240228	131600	1925302630	9860	9840	9860	9840	1042
382	20240228	131500	1915049150	9850	9850	9850	9850	1843
383	20240228	131400	1896895600	9850	9850	9850	9850	8
384	20240228	131300	1896816800	9850	9850	9850	9850	14
385	20240228	131200	1896678900	9850	9840	9850	9830	1358
386	20240228	131100	1883327230	9840	9830	9840	9830	269
387	20240228	131000	1880680290	9840	9840	9840	9840	244
388	20240228	130900	1878279330	9840	9850	9850	9840	50
389	20240228	130800	1877787180	9850	9840	9850	9840	59
390	20240228	130700	1877206490	9840	9840	9840	9840	101
391	20240228	130600	1876212650	9840	9840	9840	9840	33
392	20240228	130500	1875887930	9840	9840	9840	9840	345
393	20240228	130400	1872493130	9840	9840	9840	9840	34
394	20240228	130300	1872158570	9840	9840	9840	9840	0
395	20240228	130200	1872158570	9840	9840	9840	9840	195
396	20240228	130100	1870239770	9840	9840	9840	9840	30
397	20240228	130000	1869944570	9840	9840	9840	9840	338
398	20240228	125900	1866618650	9840	9840	9840	9840	71
399	20240228	125800	1865920010	9830	9830	9830	9830	264
400	20240228	125700	1863324890	9830	9830	9830	9830	380
401	20240228	125600	1859589490	9830	9840	9840	9830	16
402	20240228	125500	1859432200	9840	9840	9840	9840	6
403	20240228	125400	1859373160	9840	9840	9840	9830	512
404	20240228	125300	1854335180	9830	9840	9840	9830	81
405	20240228	125200	1853538640	9830	9840	9840	9830	256
406	20240228	125100	1851021600	9840	9830	9840	9830	126
407	20240228	125000	1849781790	9830	9840	9840	9830	338
408	20240228	124900	1846459080	9830	9830	9830	9830	101
409	20240228	124800	1845466250	9840	9840	9840	9840	17
410	20240228	124700	1845298970	9830	9840	9840	9830	340
411	20240228	124600	1841953560	9840	9840	9840	9840	102
412	20240228	124500	1840949880	9840	9840	9840	9840	12
413	20240228	124400	1840831800	9840	9850	9850	9840	25
414	20240228	124300	1840585750	9850	9840	9850	9840	402
415	20240228	124200	1836628530	9840	9850	9850	9840	380
416	20240228	124100	1832886890	9850	9850	9850	9850	400
417	20240228	124000	1828946890	9850	9850	9850	9850	52
418	20240228	123900	1828434690	9850	9850	9850	9850	354
419	20240228	123800	1824947790	9850	9850	9850	9850	107
420	20240228	123700	1823893840	9850	9850	9850	9850	68
421	20240228	123600	1823224040	9850	9840	9850	9840	1001
422	20240228	123500	1813364200	9840	9840	9840	9830	526
423	20240228	123400	1808190160	9840	9840	9840	9840	104
424	20240228	123300	1807166800	9840	9840	9840	9840	61
425	20240228	123200	1806566560	9830	9840	9850	9830	440
426	20240228	123100	1802237140	9850	9830	9850	9830	393
427	20240228	123000	1798366690	9850	9840	9850	9840	1014
428	20240228	122900	1788378990	9850	9830	9850	9830	39
429	20240228	122800	1787995520	9830	9840	9840	9830	911
430	20240228	122700	1779034740	9830	9830	9840	9830	152
431	20240228	122600	1777540260	9830	9850	9850	9830	106
432	20240228	122500	1776497450	9850	9840	9850	9830	52
433	20240228	122400	1775986070	9840	9840	9840	9840	137
434	20240228	122300	1774637990	9840	9850	9850	9840	379
435	20240228	122200	1770906630	9850	9840	9850	9840	192
436	20240228	122100	1769016350	9840	9840	9840	9840	0
437	20240228	122000	1769016350	9840	9840	9840	9830	472
438	20240228	121900	1764371880	9840	9840	9840	9840	70
439	20240228	121800	1763683080	9850	9830	9850	9830	596
440	20240228	121700	1757814400	9830	9830	9830	9830	70
441	20240228	121600	1757126300	9830	9850	9850	9830	532
442	20240228	121500	1751886300	9850	9840	9850	9840	510
443	20240228	121400	1746862870	9850	9840	9850	9840	292
444	20240228	121300	1743989430	9840	9850	9850	9840	1108
445	20240228	121200	1733085380	9850	9850	9850	9850	5
446	20240228	121100	1733036130	9840	9840	9840	9840	180
447	20240228	121000	1731264930	9840	9840	9840	9840	8
448	20240228	120900	1731186210	9840	9840	9840	9840	156
449	20240228	120800	1729651170	9840	9840	9840	9840	1
450	20240228	120700	1729641330	9840	9840	9840	9840	1
451	20240228	120600	1729631490	9830	9840	9840	9830	4
452	20240228	120500	1729592160	9830	9830	9830	9830	342
453	20240228	120400	1726230300	9840	9830	9840	9830	428
454	20240228	120300	1722018860	9830	9830	9830	9830	3
455	20240228	120200	1721989370	9830	9830	9830	9830	677
456	20240228	120100	1715334460	9830	9840	9840	9830	41
457	20240228	120000	1714931080	9830	9840	9840	9830	910
458	20240228	115900	1705976730	9840	9840	9840	9840	20
459	20240228	115800	1705779930	9840	9850	9850	9840	242
460	20240228	115700	1703398540	9860	9860	9860	9860	0
461	20240228	115600	1703398540	9860	9850	9860	9850	726
462	20240228	115500	1696246370	9850	9840	9850	9840	51
463	20240228	115400	1695744120	9850	9850	9850	9850	87
464	20240228	115300	1694887170	9850	9850	9850	9830	98
465	20240228	115200	1693922070	9850	9840	9850	9840	405
466	20240228	115100	1689932920	9830	9840	9840	9830	445
467	20240228	115000	1685556010	9840	9840	9840	9840	0
468	20240228	114900	1685556010	9840	9840	9840	9840	510
469	20240228	114800	1680537610	9840	9850	9850	9840	321
470	20240228	114700	1677378960	9850	9850	9850	9850	1
471	20240228	114600	1677369110	9840	9850	9850	9840	376
472	20240228	114500	1673669170	9850	9850	9850	9850	109
473	20240228	114400	1672595520	9850	9850	9850	9850	2
474	20240228	114300	1672575820	9840	9840	9850	9840	1727
475	20240228	114200	1655582130	9840	9840	9840	9830	212
476	20240228	114100	1653498050	9830	9830	9830	9820	1558
477	20240228	114000	1638184700	9830	9830	9830	9830	4
478	20240228	113900	1638145380	9830	9830	9830	9830	2
479	20240228	113800	1638125720	9830	9810	9830	9810	88
480	20240228	113700	1637261280	9830	9830	9830	9770	2079
481	20240228	113600	1616925650	9830	9800	9840	9790	304
482	20240228	113500	1613942540	9800	9780	9810	9780	2456
483	20240228	113400	1589874480	9790	9790	9790	9790	39
484	20240228	113300	1589492670	9780	9780	9780	9780	175
485	20240228	113200	1587781170	9780	9790	9790	9780	21
486	20240228	113100	1587575780	9800	9780	9800	9780	96
487	20240228	113000	1586636500	9790	9780	9790	9780	181
488	20240228	112900	1584865320	9780	9790	9790	9780	196
489	20240228	112800	1582946980	9790	9790	9790	9790	127
490	20240228	112700	1581703650	9790	9770	9790	9770	520
491	20240228	112600	1576618760	9780	9780	9780	9780	30
492	20240228	112500	1576325360	9780	9780	9780	9780	3
493	20240228	112400	1576296020	9770	9790	9790	9770	1069
494	20240228	112300	1565847490	9790	9780	9790	9780	171
495	20240228	112200	1564174970	9790	9780	9790	9780	469
496	20240228	112100	1559586850	9790	9780	9790	9780	206
497	20240228	112000	1557570120	9780	9790	9790	9780	13
498	20240228	111900	1557442880	9790	9800	9800	9780	3302
499	20240228	111800	1525123210	9800	9810	9810	9800	2425
500	20240228	111700	1501357210	9800	9810	9810	9800	357
501	20240228	111600	1497858390	9810	9810	9810	9810	46
502	20240228	111500	1497407130	9800	9810	9810	9800	362
503	20240228	111400	1493856470	9810	9800	9810	9800	711
504	20240228	111300	1486882570	9800	9810	9810	9800	725
505	20240228	111200	1479777370	9810	9830	9830	9800	1091
506	20240228	111100	1469084190	9810	9820	9820	9810	1778
507	20240228	111000	1451642000	9810	9810	9810	9810	100
508	20240228	110900	1450661000	9810	9840	9840	9810	267
509	20240228	110800	1448040100	9840	9840	9840	9840	138
510	20240228	110700	1446682180	9840	9840	9840	9830	176
511	20240228	110600	1444950350	9840	9840	9840	9840	0
512	20240228	110500	1444950350	9840	9840	9840	9830	89
513	20240228	110400	1444074900	9840	9840	9840	9840	100
514	20240228	110300	1443090900	9810	9810	9810	9810	489
515	20240228	110200	1438293810	9810	9840	9840	9810	5730
516	20240228	110100	1382045900	9830	9840	9840	9830	3376
517	20240228	110000	1348839170	9840	9840	9840	9840	325
518	20240228	105900	1345641170	9840	9840	9840	9840	0
519	20240228	105800	1345641170	9840	9840	9850	9840	589
520	20240228	105700	1339845400	9840	9850	9850	9840	14
521	20240228	105600	1339707510	9850	9850	9850	9850	12
522	20240228	105500	1339589310	9860	9850	9860	9850	980
523	20240228	105400	1329933340	9840	9840	9850	9840	102
524	20240228	105300	1328929650	9850	9850	9850	9850	316
525	20240228	105200	1325817050	9860	9860	9860	9860	50
526	20240228	105100	1325324050	9860	9860	9860	9860	141
527	20240228	105000	1323933790	9850	9860	9860	9850	213
528	20240228	104900	1321833740	9860	9850	9860	9850	49
529	20240228	104800	1321351070	9850	9850	9850	9850	71
530	20240228	104700	1320651720	9850	9850	9850	9850	84
531	20240228	104600	1319824320	9840	9840	9850	9840	264
532	20240228	104500	1317225500	9840	9840	9840	9840	323
533	20240228	104400	1314047180	9840	9840	9840	9830	373
534	20240228	104300	1310378830	9840	9830	9840	9830	448
535	20240228	104200	1305971510	9830	9830	9830	9830	321
536	20240228	104100	1302816080	9830	9840	9840	9830	10
537	20240228	104000	1302717750	9830	9830	9830	9830	100
538	20240228	103900	1301734750	9830	9840	9840	9820	473
539	20240228	103800	1297088180	9830	9830	9850	9830	135
540	20240228	103700	1295761090	9820	9830	9850	9820	981
541	20240228	103600	1286121480	9830	9830	9830	9830	411
542	20240228	103500	1282081350	9830	9830	9830	9830	159
543	20240228	103400	1280518380	9830	9830	9830	9820	480
544	20240228	103300	1275800130	9840	9840	9850	9840	130
545	20240228	103200	1274520740	9850	9860	9860	9850	25
546	20240228	103100	1274274340	9860	9860	9860	9860	301
547	20240228	103000	1271306480	9830	9850	9850	9830	2319
548	20240228	102900	1248504710	9870	9870	9870	9870	36
549	20240228	102800	1248149390	9870	9840	9870	9830	1345
550	20240228	102700	1234916160	9840	9860	9860	9840	1694
551	20240228	102600	1218237520	9870	9870	9870	9860	152
552	20240228	102500	1216737820	9870	9870	9870	9860	290
553	20240228	102400	1213875530	9870	9860	9870	9860	103
554	20240228	102300	1212859930	9860	9860	9860	9860	356
555	20240228	102200	1209349770	9870	9870	9870	9870	508
556	20240228	102100	1204335810	9870	9860	9870	9860	435
557	20240228	102000	1200042860	9860	9860	9860	9850	2762
558	20240228	101900	1172820240	9870	9870	9870	9870	2236
559	20240228	101800	1150750920	9870	9870	9870	9870	66
560	20240228	101700	1150099500	9870	9880	9880	9870	232
561	20240228	101600	1147808850	9880	9870	9880	9870	180
562	20240228	101500	1146031000	9870	9870	9870	9870	401
563	20240228	101400	1142073130	9880	9880	9880	9870	292
564	20240228	101300	1139188470	9880	9890	9890	9880	760
565	20240228	101200	1131678440	9890	9870	9890	9870	464
566	20240228	101100	1127093810	9870	9880	9880	9870	2037
567	20240228	101000	1106984150	9870	9870	9870	9870	387
568	20240228	100900	1103164460	9860	9860	9860	9860	40
569	20240228	100800	1102770060	9870	9860	9870	9850	1571
570	20240228	100700	1087270000	9860	9870	9870	9860	62
571	20240228	100600	1086658580	9870	9860	9870	9860	292
572	20240228	100500	1083778900	9860	9860	9870	9860	149
573	20240228	100400	1082309730	9860	9870	9870	9860	147
574	20240228	100300	1080859630	9870	9860	9870	9860	602
575	20240228	100200	1074921180	9860	9870	9870	9860	893
576	20240228	100100	1066115680	9860	9860	9870	9860	321
577	20240228	100000	1062949420	9870	9870	9870	9860	59
578	20240228	095900	1062367590	9860	9860	9860	9860	119
579	20240228	095800	1061194250	9860	9860	9870	9860	795
580	20240228	095700	1053355050	9860	9880	9880	9860	648
581	20240228	095600	1046960360	9880	9890	9890	9880	2101
582	20240228	095500	1026193450	9890	9900	9900	9880	373
583	20240228	095400	1022504480	9900	9890	9900	9880	556
584	20240228	095300	1017002960	9890	9880	9890	9880	640
585	20240228	095200	1010677300	9880	9880	9880	9870	738
586	20240228	095100	1003385900	9870	9880	9880	9870	493
587	20240228	095000	998515210	9880	9870	9880	9870	132
588	20240228	094900	997211250	9860	9840	9860	9840	141
589	20240228	094800	995822140	9840	9840	9880	9840	7964
590	20240228	094700	917370880	9830	9830	9830	9830	225
591	20240228	094600	915159130	9830	9840	9840	9830	105
592	20240228	094500	914126050	9840	9860	9860	9830	924
593	20240228	094400	905028490	9860	9850	9860	9850	25
594	20240228	094300	904782140	9840	9860	9870	9840	346
595	20240228	094200	901375470	9840	9860	9860	9840	104
596	20240228	094100	900352050	9830	9870	9870	9830	823
597	20240228	094000	892254420	9870	9870	9870	9870	38
598	20240228	093900	891879360	9880	9890	9890	9880	108
599	20240228	093800	890811270	9890	9820	9890	9820	2923
600	20240228	093700	862015520	9830	9830	9830	9820	272
601	20240228	093600	859343810	9840	9850	9850	9820	441
602	20240228	093500	855007520	9850	9830	9850	9820	1557
603	20240228	093400	839704370	9840	9860	9860	9840	543
604	20240228	093300	834361190	9860	9850	9860	9850	116
605	20240228	093200	833218160	9860	9860	9860	9860	156
606	20240228	093100	831680000	9860	9850	9860	9840	697
607	20240228	093000	824818410	9850	9850	9860	9840	545
608	20240228	092900	819450090	9850	9840	9870	9840	619
609	20240228	092800	813347870	9860	9870	9870	9840	299
610	20240228	092700	810401340	9870	9830	9870	9820	507
611	20240228	092600	805415470	9830	9840	9870	9820	1683
612	20240228	092500	788831390	9840	9880	9880	9840	2750
613	20240228	092400	761751700	9870	9880	9890	9870	1359
614	20240228	092300	748318870	9880	9870	9880	9870	757
615	20240228	092200	740841380	9870	9870	9880	9870	557
616	20240228	092100	735343600	9860	9870	9870	9850	1657
617	20240228	092000	719000010	9870	9870	9870	9860	317
618	20240228	091900	715873420	9860	9870	9870	9860	100
619	20240228	091800	714886920	9890	9890	9890	9840	259
620	20240228	091700	712325810	9900	9860	9900	9840	1939
621	20240228	091600	693209680	9850	9860	9870	9850	659
622	20240228	091500	686711070	9860	9850	9860	9810	2336
623	20240228	091400	663716890	9850	9910	9930	9840	2260
624	20240228	091300	641394820	9900	9970	9980	9900	4930
625	20240228	091200	592382610	9960	9950	9990	9930	4388
626	20240228	091100	548709540	9980	9820	10020	9820	26673
627	20240228	091000	283726780	9810	9780	9810	9770	1216
628	20240228	090900	271808950	9780	9780	9790	9770	2009
629	20240228	090800	252162320	9780	9770	9780	9770	149
630	20240228	090700	250706500	9760	9800	9810	9760	1099
631	20240228	090600	239953400	9810	9820	9820	9770	397
632	20240228	090500	236065210	9790	9830	9840	9750	6788
633	20240228	090400	169696080	9830	9850	9860	9770	1485
634	20240228	090300	155108610	9770	9780	9870	9740	5411
635	20240228	090200	102239930	9780	9750	9790	9750	548
636	20240228	090100	96889500	9750	9840	9870	9750	7329
637	20240228	090000	25061840	9840	9800	9870	9800	2555