KissMeData/357230/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211500	775878720	9280	9280	9280	9280	1129
3	20240228	211400	775878720	9280	9280	9280	9280	0
4	20240228	211300	775878720	9280	9280	9280	9280	0
5	20240228	211200	775878720	9280	9280	9280	9280	0
6	20240228	211100	775878720	9280	9280	9280	9280	0
7	20240228	211000	775878720	9280	9280	9280	9280	0
8	20240228	210900	775878720	9280	9280	9280	9280	0
9	20240228	210800	775878720	9280	9280	9280	9280	0
10	20240228	210700	775878720	9280	9280	9280	9280	0
11	20240228	210600	775878720	9280	9280	9280	9280	0
12	20240228	210500	775878720	9280	9280	9280	9280	0
13	20240228	210400	775878720	9280	9280	9280	9280	0
14	20240228	210300	775878720	9280	9280	9280	9280	0
15	20240228	210200	775878720	9280	9280	9280	9280	0
16	20240228	210100	775878720	9280	9280	9280	9280	0
17	20240228	210000	775878720	9280	9280	9280	9280	0
18	20240228	205900	775878720	9280	9280	9280	9280	0
19	20240228	205800	775878720	9280	9280	9280	9280	0
20	20240228	205700	775878720	9280	9280	9280	9280	0
21	20240228	205600	775878720	9280	9280	9280	9280	0
22	20240228	205500	775878720	9280	9280	9280	9280	0
23	20240228	205400	775878720	9280	9280	9280	9280	0
24	20240228	205300	775878720	9280	9280	9280	9280	0
25	20240228	205200	775878720	9280	9280	9280	9280	0
26	20240228	205100	775878720	9280	9280	9280	9280	0
27	20240228	205000	775878720	9280	9280	9280	9280	0
28	20240228	204900	775878720	9280	9280	9280	9280	0
29	20240228	204800	775878720	9280	9280	9280	9280	0
30	20240228	204700	775878720	9280	9280	9280	9280	0
31	20240228	204600	775878720	9280	9280	9280	9280	0
32	20240228	204500	775878720	9280	9280	9280	9280	1129
33	20240228	204400	775878720	9280	9280	9280	9280	0
34	20240228	204300	775878720	9280	9280	9280	9280	0
35	20240228	204200	775878720	9280	9280	9280	9280	0
36	20240228	204100	775878720	9280	9280	9280	9280	0
37	20240228	204000	775878720	9280	9280	9280	9280	0
38	20240228	203900	775878720	9280	9280	9280	9280	0
39	20240228	203800	775878720	9280	9280	9280	9280	0
40	20240228	203700	775878720	9280	9280	9280	9280	0
41	20240228	203600	775878720	9280	9280	9280	9280	0
42	20240228	203500	775878720	9280	9280	9280	9280	0
43	20240228	203400	775878720	9280	9280	9280	9280	0
44	20240228	203300	775878720	9280	9280	9280	9280	0
45	20240228	203200	775878720	9280	9280	9280	9280	0
46	20240228	203100	775878720	9280	9280	9280	9280	0
47	20240228	203000	775878720	9280	9280	9280	9280	0
48	20240228	202900	775878720	9280	9280	9280	9280	0
49	20240228	202800	775878720	9280	9280	9280	9280	0
50	20240228	202700	775878720	9280	9280	9280	9280	0
51	20240228	202600	775878720	9280	9280	9280	9280	0
52	20240228	202500	775878720	9280	9280	9280	9280	0
53	20240228	202400	775878720	9280	9280	9280	9280	0
54	20240228	202300	775878720	9280	9280	9280	9280	0
55	20240228	202200	775878720	9280	9280	9280	9280	0
56	20240228	202100	775878720	9280	9280	9280	9280	0
57	20240228	202000	775878720	9280	9280	9280	9280	0
58	20240228	201900	775878720	9280	9280	9280	9280	0
59	20240228	201800	775878720	9280	9280	9280	9280	0
60	20240228	201700	775878720	9280	9280	9280	9280	0
61	20240228	201600	775878720	9280	9280	9280	9280	0
62	20240228	201500	775878720	9280	9280	9280	9280	1129
63	20240228	201400	775878720	9280	9280	9280	9280	0
64	20240228	201300	775878720	9280	9280	9280	9280	0
65	20240228	201200	775878720	9280	9280	9280	9280	0
66	20240228	201100	775878720	9280	9280	9280	9280	0
67	20240228	201000	775878720	9280	9280	9280	9280	0
68	20240228	200900	775878720	9280	9280	9280	9280	0
69	20240228	200800	775878720	9280	9280	9280	9280	0
70	20240228	200700	775878720	9280	9280	9280	9280	0
71	20240228	200600	775878720	9280	9280	9280	9280	0
72	20240228	200500	775878720	9280	9280	9280	9280	0
73	20240228	200400	775878720	9280	9280	9280	9280	0
74	20240228	200300	775878720	9280	9280	9280	9280	0
75	20240228	200200	775878720	9280	9280	9280	9280	0
76	20240228	200100	775878720	9280	9280	9280	9280	0
77	20240228	200000	775878720	9280	9280	9280	9280	0
78	20240228	195900	775878720	9280	9280	9280	9280	0
79	20240228	195800	775878720	9280	9280	9280	9280	0
80	20240228	195700	775878720	9280	9280	9280	9280	0
81	20240228	195600	775878720	9280	9280	9280	9280	0
82	20240228	195500	775878720	9280	9280	9280	9280	0
83	20240228	195400	775878720	9280	9280	9280	9280	0
84	20240228	195300	775878720	9280	9280	9280	9280	0
85	20240228	195200	775878720	9280	9280	9280	9280	0
86	20240228	195100	775878720	9280	9280	9280	9280	0
87	20240228	195000	775878720	9280	9280	9280	9280	0
88	20240228	194900	775878720	9280	9280	9280	9280	0
89	20240228	194800	775878720	9280	9280	9280	9280	0
90	20240228	194700	775878720	9280	9280	9280	9280	0
91	20240228	194600	775878720	9280	9280	9280	9280	0
92	20240228	194500	775878720	9280	9280	9280	9280	1129
93	20240228	194400	775878720	9280	9280	9280	9280	0
94	20240228	194300	775878720	9280	9280	9280	9280	0
95	20240228	194200	775878720	9280	9280	9280	9280	0
96	20240228	194100	775878720	9280	9280	9280	9280	0
97	20240228	194000	775878720	9280	9280	9280	9280	0
98	20240228	193900	775878720	9280	9280	9280	9280	0
99	20240228	193800	775878720	9280	9280	9280	9280	0
100	20240228	193700	775878720	9280	9280	9280	9280	0
101	20240228	193600	775878720	9280	9280	9280	9280	0
102	20240228	193500	775878720	9280	9280	9280	9280	0
103	20240228	193400	775878720	9280	9280	9280	9280	0
104	20240228	193300	775878720	9280	9280	9280	9280	0
105	20240228	193200	775878720	9280	9280	9280	9280	0
106	20240228	193100	775878720	9280	9280	9280	9280	0
107	20240228	193000	775878720	9280	9280	9280	9280	0
108	20240228	192900	775878720	9280	9280	9280	9280	0
109	20240228	192800	775878720	9280	9280	9280	9280	0
110	20240228	192700	775878720	9280	9280	9280	9280	0
111	20240228	192600	775878720	9280	9280	9280	9280	0
112	20240228	192500	775878720	9280	9280	9280	9280	0
113	20240228	192400	775878720	9280	9280	9280	9280	0
114	20240228	192300	775878720	9280	9280	9280	9280	0
115	20240228	192200	775878720	9280	9280	9280	9280	0
116	20240228	192100	775878720	9280	9280	9280	9280	0
117	20240228	192000	775878720	9280	9280	9280	9280	0
118	20240228	191900	775878720	9280	9280	9280	9280	0
119	20240228	191800	775878720	9280	9280	9280	9280	0
120	20240228	191700	775878720	9280	9280	9280	9280	0
121	20240228	191600	775878720	9280	9280	9280	9280	0
122	20240228	191500	775878720	9280	9280	9280	9280	1129
123	20240228	191400	775878720	9280	9280	9280	9280	0
124	20240228	191300	775878720	9280	9280	9280	9280	0
125	20240228	191200	775878720	9280	9280	9280	9280	0
126	20240228	191100	775878720	9280	9280	9280	9280	0
127	20240228	191000	775878720	9280	9280	9280	9280	0
128	20240228	190900	775878720	9280	9280	9280	9280	0
129	20240228	190800	775878720	9280	9280	9280	9280	0
130	20240228	190700	775878720	9280	9280	9280	9280	0
131	20240228	190600	775878720	9280	9280	9280	9280	0
132	20240228	190500	775878720	9280	9280	9280	9280	0
133	20240228	190400	775878720	9280	9280	9280	9280	0
134	20240228	190300	775878720	9280	9280	9280	9280	0
135	20240228	190200	775878720	9280	9280	9280	9280	0
136	20240228	190100	775878720	9280	9280	9280	9280	0
137	20240228	190000	775878720	9280	9280	9280	9280	0
138	20240228	185900	775878720	9280	9280	9280	9280	0
139	20240228	185800	775878720	9280	9280	9280	9280	0
140	20240228	185700	775878720	9280	9280	9280	9280	0
141	20240228	185600	775878720	9280	9280	9280	9280	0
142	20240228	185500	775878720	9280	9280	9280	9280	0
143	20240228	185400	775878720	9280	9280	9280	9280	0
144	20240228	185300	775878720	9280	9280	9280	9280	0
145	20240228	185200	775878720	9280	9280	9280	9280	0
146	20240228	185100	775878720	9280	9280	9280	9280	0
147	20240228	185000	775878720	9280	9280	9280	9280	0
148	20240228	184900	775878720	9280	9280	9280	9280	0
149	20240228	184800	775878720	9280	9280	9280	9280	0
150	20240228	184700	775878720	9280	9280	9280	9280	0
151	20240228	184600	775878720	9280	9280	9280	9280	0
152	20240228	184500	775878720	9280	9280	9280	9280	1129
153	20240228	184400	775878720	9280	9280	9280	9280	0
154	20240228	184300	775878720	9280	9280	9280	9280	0
155	20240228	184200	775878720	9280	9280	9280	9280	0
156	20240228	184100	775878720	9280	9280	9280	9280	0
157	20240228	184000	775878720	9280	9280	9280	9280	0
158	20240228	183900	775878720	9280	9280	9280	9280	0
159	20240228	183800	775878720	9280	9280	9280	9280	0
160	20240228	183700	775878720	9280	9280	9280	9280	0
161	20240228	183600	775878720	9280	9280	9280	9280	0
162	20240228	183500	775878720	9280	9280	9280	9280	0
163	20240228	183400	775878720	9280	9280	9280	9280	0
164	20240228	183300	775878720	9280	9280	9280	9280	0
165	20240228	183200	775878720	9280	9280	9280	9280	0
166	20240228	183100	775878720	9280	9280	9280	9280	0
167	20240228	183000	775878720	9280	9280	9280	9280	0
168	20240228	182900	775878720	9280	9280	9280	9280	0
169	20240228	182800	775878720	9280	9280	9280	9280	0
170	20240228	182700	775878720	9280	9280	9280	9280	0
171	20240228	182600	775878720	9280	9280	9280	9280	0
172	20240228	182500	775878720	9280	9280	9280	9280	0
173	20240228	182400	775878720	9280	9280	9280	9280	0
174	20240228	182300	775878720	9280	9280	9280	9280	0
175	20240228	182200	775878720	9280	9280	9280	9280	0
176	20240228	182100	775878720	9280	9280	9280	9280	0
177	20240228	182000	775878720	9280	9280	9280	9280	0
178	20240228	181900	775878720	9280	9280	9280	9280	0
179	20240228	181800	775878720	9280	9280	9280	9280	0
180	20240228	181700	775878720	9280	9280	9280	9280	0
181	20240228	181600	775878720	9280	9280	9280	9280	0
182	20240228	181500	775878720	9280	9280	9280	9280	1129
183	20240228	181400	775878720	9280	9280	9280	9280	0
184	20240228	181300	775878720	9280	9280	9280	9280	0
185	20240228	181200	775878720	9280	9280	9280	9280	0
186	20240228	181100	775878720	9280	9280	9280	9280	0
187	20240228	181000	775878720	9280	9280	9280	9280	0
188	20240228	180900	775878720	9280	9280	9280	9280	0
189	20240228	180800	775878720	9280	9280	9280	9280	0
190	20240228	180700	775878720	9280	9280	9280	9280	0
191	20240228	180600	775878720	9280	9280	9280	9280	0
192	20240228	180500	775878720	9280	9280	9280	9280	0
193	20240228	180400	775878720	9280	9280	9280	9280	0
194	20240228	180300	775878720	9280	9280	9280	9280	0
195	20240228	180200	775878720	9280	9280	9280	9280	0
196	20240228	180100	775878720	9280	9280	9280	9280	0
197	20240228	180000	775878720	9280	9280	9280	9280	0
198	20240228	175900	775878720	9280	9280	9280	9280	0
199	20240228	175800	775878720	9280	9280	9280	9280	0
200	20240228	175700	775878720	9280	9280	9280	9280	0
201	20240228	175600	775878720	9280	9280	9280	9280	0
202	20240228	175500	775878720	9280	9280	9280	9280	0
203	20240228	175400	775878720	9280	9280	9280	9280	0
204	20240228	175300	775878720	9280	9280	9280	9280	0
205	20240228	175200	775878720	9280	9280	9280	9280	0
206	20240228	175100	775878720	9280	9280	9280	9280	0
207	20240228	175000	775878720	9280	9280	9280	9280	0
208	20240228	174900	775878720	9280	9280	9280	9280	0
209	20240228	174800	775878720	9280	9280	9280	9280	0
210	20240228	174700	775878720	9280	9280	9280	9280	0
211	20240228	174600	775878720	9280	9280	9280	9280	0
212	20240228	174500	775878720	9280	9280	9280	9280	1129
213	20240228	174400	775878720	9280	9280	9280	9280	0
214	20240228	174300	775878720	9280	9280	9280	9280	0
215	20240228	174200	775878720	9280	9280	9280	9280	0
216	20240228	174100	775878720	9280	9280	9280	9280	0
217	20240228	174000	775878720	9280	9280	9280	9280	0
218	20240228	173900	775878720	9280	9280	9280	9280	0
219	20240228	173800	775878720	9280	9280	9280	9280	0
220	20240228	173700	775878720	9280	9280	9280	9280	0
221	20240228	173600	775878720	9280	9280	9280	9280	0
222	20240228	173500	775878720	9280	9280	9280	9280	0
223	20240228	173400	775878720	9280	9280	9280	9280	0
224	20240228	173300	775878720	9280	9280	9280	9280	0
225	20240228	173200	775878720	9280	9280	9280	9280	0
226	20240228	173100	775878720	9280	9280	9280	9280	0
227	20240228	173000	775878720	9280	9280	9280	9280	0
228	20240228	172900	775878720	9280	9280	9280	9280	0
229	20240228	172800	775878720	9280	9280	9280	9280	0
230	20240228	172700	775878720	9280	9280	9280	9280	0
231	20240228	172600	775878720	9280	9280	9280	9280	0
232	20240228	172500	775878720	9280	9280	9280	9280	0
233	20240228	172400	775878720	9280	9280	9280	9280	0
234	20240228	172300	775878720	9280	9280	9280	9280	0
235	20240228	172200	775878720	9280	9280	9280	9280	0
236	20240228	172100	775878720	9280	9280	9280	9280	0
237	20240228	172000	775878720	9280	9280	9280	9280	0
238	20240228	171900	775878720	9280	9280	9280	9280	0
239	20240228	171800	775878720	9280	9280	9280	9280	0
240	20240228	171700	775878720	9280	9280	9280	9280	0
241	20240228	171600	775878720	9280	9280	9280	9280	0
242	20240228	171500	775878720	9280	9280	9280	9280	1129
243	20240228	171400	775878720	9280	9280	9280	9280	0
244	20240228	171300	775878720	9280	9280	9280	9280	0
245	20240228	171200	775878720	9280	9280	9280	9280	0
246	20240228	171100	775878720	9280	9280	9280	9280	0
247	20240228	171000	775878720	9280	9280	9280	9280	0
248	20240228	170900	775878720	9280	9280	9280	9280	0
249	20240228	170800	775878720	9280	9280	9280	9280	0
250	20240228	170700	775878720	9280	9280	9280	9280	0
251	20240228	170600	775878720	9280	9280	9280	9280	0
252	20240228	170500	775878720	9280	9280	9280	9280	0
253	20240228	170400	775878720	9280	9280	9280	9280	0
254	20240228	170300	775878720	9280	9280	9280	9280	0
255	20240228	170200	775878720	9280	9280	9280	9280	0
256	20240228	170100	775878720	9280	9280	9280	9280	0
257	20240228	170000	775878720	9280	9280	9280	9280	0
258	20240228	165900	775878720	9280	9280	9280	9280	0
259	20240228	165800	775878720	9280	9280	9280	9280	0
260	20240228	165700	775878720	9280	9280	9280	9280	0
261	20240228	165600	775878720	9280	9280	9280	9280	0
262	20240228	165500	775878720	9280	9280	9280	9280	0
263	20240228	165400	775878720	9280	9280	9280	9280	0
264	20240228	165300	775878720	9280	9280	9280	9280	0
265	20240228	165200	775878720	9280	9280	9280	9280	0
266	20240228	165100	775878720	9280	9280	9280	9280	0
267	20240228	165000	775878720	9280	9280	9280	9280	0
268	20240228	164900	775878720	9280	9280	9280	9280	0
269	20240228	164800	775878720	9280	9280	9280	9280	0
270	20240228	164700	775878720	9280	9280	9280	9280	0
271	20240228	164600	775878720	9280	9280	9280	9280	0
272	20240228	164500	775878720	9280	9280	9280	9280	1129
273	20240228	164400	775878720	9280	9280	9280	9280	0
274	20240228	164300	775878720	9280	9280	9280	9280	0
275	20240228	164200	775878720	9280	9280	9280	9280	0
276	20240228	164100	775878720	9280	9280	9280	9280	0
277	20240228	164000	775878720	9280	9280	9280	9280	0
278	20240228	163900	775878720	9280	9280	9280	9280	0
279	20240228	163800	775878720	9280	9280	9280	9280	0
280	20240228	163700	775878720	9280	9280	9280	9280	0
281	20240228	163600	775878720	9280	9280	9280	9280	0
282	20240228	163500	775878720	9280	9280	9280	9280	0
283	20240228	163400	775878720	9280	9280	9280	9280	0
284	20240228	163300	775878720	9280	9280	9280	9280	0
285	20240228	163200	775878720	9280	9280	9280	9280	0
286	20240228	163100	775878720	9280	9280	9280	9280	0
287	20240228	163000	775878720	9280	9280	9280	9280	0
288	20240228	162900	775878720	9280	9280	9280	9280	0
289	20240228	162800	775878720	9280	9280	9280	9280	0
290	20240228	162700	775878720	9280	9280	9280	9280	0
291	20240228	162600	775878720	9280	9280	9280	9280	0
292	20240228	162500	775878720	9280	9280	9280	9280	0
293	20240228	162400	775878720	9280	9280	9280	9280	0
294	20240228	162300	775878720	9280	9280	9280	9280	0
295	20240228	162200	775878720	9280	9280	9280	9280	0
296	20240228	162100	775878720	9280	9280	9280	9280	0
297	20240228	162000	775878720	9280	9280	9280	9280	0
298	20240228	161900	775878720	9280	9280	9280	9280	0
299	20240228	161800	775878720	9280	9280	9280	9280	0
300	20240228	161700	775878720	9280	9280	9280	9280	0
301	20240228	161600	775878720	9280	9280	9280	9280	0
302	20240228	161500	775878720	9280	9280	9280	9280	1129
303	20240228	161400	775878720	9280	9280	9280	9280	0
304	20240228	161300	775878720	9280	9280	9280	9280	0
305	20240228	161200	775878720	9280	9280	9280	9280	0
306	20240228	161100	775878720	9280	9280	9280	9280	0
307	20240228	161000	775878720	9280	9280	9280	9280	0
308	20240228	160900	775878720	9280	9280	9280	9280	0
309	20240228	160800	775878720	9280	9280	9280	9280	0
310	20240228	160700	775878720	9280	9280	9280	9280	0
311	20240228	160600	775878720	9280	9280	9280	9280	0
312	20240228	160500	775878720	9280	9280	9280	9280	0
313	20240228	160400	775878720	9280	9280	9280	9280	0
314	20240228	160300	775878720	9280	9280	9280	9280	0
315	20240228	160200	775878720	9280	9280	9280	9280	0
316	20240228	160100	775878720	9280	9280	9280	9280	0
317	20240228	160000	775878720	9280	9280	9280	9280	0
318	20240228	155900	775878720	9280	9280	9280	9280	0
319	20240228	155800	775878720	9280	9280	9280	9280	0
320	20240228	155700	775878720	9280	9280	9280	9280	0
321	20240228	155600	775878720	9280	9280	9280	9280	0
322	20240228	155500	775878720	9280	9280	9280	9280	0
323	20240228	155400	775878720	9280	9280	9280	9280	0
324	20240228	155300	775878720	9280	9280	9280	9280	0
325	20240228	155200	775878720	9280	9280	9280	9280	0
326	20240228	155100	775878720	9280	9280	9280	9280	0
327	20240228	155000	775878720	9280	9280	9280	9280	0
328	20240228	154900	775878720	9280	9280	9280	9280	0
329	20240228	154800	775878720	9280	9280	9280	9280	0
330	20240228	154700	775878720	9280	9280	9280	9280	0
331	20240228	154600	775878720	9280	9280	9280	9280	0
332	20240228	154500	775878720	9280	9280	9280	9280	1129
333	20240228	154400	775878720	9280	9280	9280	9280	0
334	20240228	154300	775878720	9280	9280	9280	9280	0
335	20240228	154200	775878720	9280	9280	9280	9280	0
336	20240228	154100	775878720	9280	9280	9280	9280	0
337	20240228	154000	775878720	9280	9280	9280	9280	0
338	20240228	153900	775878720	9280	9280	9280	9280	0
339	20240228	153800	775878720	9280	9280	9280	9280	0
340	20240228	153700	775878720	9280	9280	9280	9280	0
341	20240228	153600	775878720	9280	9280	9280	9280	0
342	20240228	153500	775878720	9280	9280	9280	9280	0
343	20240228	153400	775878720	9280	9280	9280	9280	0
344	20240228	153300	775878720	9280	9280	9280	9280	0
345	20240228	153200	775878720	9280	9280	9280	9280	0
346	20240228	153100	775878720	9280	9280	9280	9280	0
347	20240228	153000	775878720	9280	9280	9280	9280	1129
348	20240228	152900	765401600	9300	9300	9300	9300	0
349	20240228	152800	765401600	9300	9300	9300	9300	0
350	20240228	152700	765401600	9300	9300	9300	9300	0
351	20240228	152600	765401600	9300	9300	9300	9300	0
352	20240228	152500	765401600	9300	9300	9300	9300	0
353	20240228	152400	765401600	9300	9300	9300	9300	0
354	20240228	152300	765401600	9300	9300	9300	9300	0
355	20240228	152200	765401600	9300	9300	9300	9300	0
356	20240228	152100	765401600	9300	9300	9300	9300	0
357	20240228	152000	765401600	9300	9300	9300	9300	0
358	20240228	151900	765401600	9300	9230	9300	9230	3252
359	20240228	151800	735255390	9240	9240	9240	9240	14
360	20240228	151700	735126030	9230	9230	9230	9230	864
361	20240228	151600	727151310	9230	9240	9240	9230	114
362	20240228	151500	726098210	9240	9230	9240	9230	101
363	20240228	151400	725165970	9230	9240	9240	9230	96
364	20240228	151300	724279290	9230	9230	9230	9230	74
365	20240228	151200	723596270	9230	9230	9230	9230	73
366	20240228	151100	722922480	9240	9240	9240	9220	208
367	20240228	151000	721000760	9230	9230	9230	9230	0
368	20240228	150900	721000760	9230	9230	9230	9230	101
369	20240228	150800	720068530	9230	9230	9240	9230	160
370	20240228	150700	718590540	9230	9230	9230	9230	21
371	20240228	150600	718396710	9230	9230	9230	9230	13
372	20240228	150500	718276720	9230	9230	9240	9220	46
373	20240228	150400	717852340	9230	9230	9240	9200	1033
374	20240228	150300	708337050	9240	9230	9240	9230	31
375	20240228	150200	708050820	9230	9230	9230	9230	507
376	20240228	150100	703371210	9230	9230	9230	9230	57
377	20240228	150000	702845100	9240	9240	9240	9240	12
378	20240228	145900	702734220	9240	9240	9240	9240	30
379	20240228	145800	702457020	9220	9240	9240	9220	41
380	20240228	145700	702078620	9240	9240	9240	9240	69
381	20240228	145600	701441060	9240	9240	9240	9240	33
382	20240228	145500	701136140	9220	9220	9220	9220	120
383	20240228	145400	700029740	9220	9220	9220	9220	0
384	20240228	145300	700029740	9220	9220	9220	9220	1
385	20240228	145200	700020520	9220	9220	9220	9220	0
386	20240228	145100	700020520	9220	9220	9220	9220	0
387	20240228	145000	700020520	9220	9220	9220	9220	0
388	20240228	144900	700020520	9220	9220	9220	9220	329
389	20240228	144800	696987140	9220	9220	9220	9220	175
390	20240228	144700	695373640	9230	9230	9230	9230	0
391	20240228	144600	695373640	9230	9230	9230	9230	0
392	20240228	144500	695373640	9230	9230	9230	9230	42
393	20240228	144400	694985980	9250	9250	9250	9250	0
394	20240228	144300	694985980	9250	9250	9250	9250	0
395	20240228	144200	694985980	9250	9250	9250	9250	5
396	20240228	144100	694939730	9240	9240	9240	9240	0
397	20240228	144000	694939730	9240	9240	9240	9240	13
398	20240228	143900	694819610	9240	9240	9240	9240	1
399	20240228	143800	694810370	9240	9250	9250	9240	30
400	20240228	143700	694532920	9240	9230	9240	9230	23
401	20240228	143600	694320620	9230	9230	9230	9230	0
402	20240228	143500	694320620	9230	9230	9230	9230	0
403	20240228	143400	694320620	9230	9240	9250	9230	132
404	20240228	143300	693101840	9240	9250	9250	9240	386
405	20240228	143200	689531440	9250	9250	9250	9250	43
406	20240228	143100	689133690	9260	9260	9260	9260	2
407	20240228	143000	689115170	9260	9260	9260	9260	30
408	20240228	142900	688837370	9260	9240	9260	9240	341
409	20240228	142800	685683200	9250	9240	9250	9240	161
410	20240228	142700	684195530	9240	9230	9240	9230	86
411	20240228	142600	683401730	9210	9210	9210	9210	8
412	20240228	142500	683328050	9230	9230	9230	9230	0
413	20240228	142400	683328050	9230	9230	9230	9230	441
414	20240228	142300	679257620	9230	9220	9230	9200	1093
415	20240228	142200	669196600	9230	9230	9230	9230	1
416	20240228	142100	669187370	9240	9240	9240	9240	0
417	20240228	142000	669187370	9240	9240	9240	9240	0
418	20240228	141900	669187370	9240	9230	9240	9230	3
419	20240228	141800	669159670	9230	9230	9230	9230	2
420	20240228	141700	669141210	9210	9210	9210	9210	0
421	20240228	141600	669141210	9210	9210	9210	9210	1000
422	20240228	141500	659931210	9210	9220	9220	9210	219
423	20240228	141400	657912910	9220	9220	9220	9220	0
424	20240228	141300	657912910	9220	9220	9220	9220	111
425	20240228	141200	656889490	9220	9220	9220	9220	1
426	20240228	141100	656880270	9230	9210	9230	9210	2
427	20240228	141000	656861830	9230	9230	9230	9230	74
428	20240228	140900	656178810	9230	9230	9230	9220	472
429	20240228	140800	651826250	9230	9230	9230	9230	227
430	20240228	140700	649731040	9230	9230	9230	9230	8
431	20240228	140600	649657200	9240	9240	9240	9240	372
432	20240228	140500	646219920	9230	9230	9230	9230	0
433	20240228	140400	646219920	9230	9240	9240	9230	227
434	20240228	140300	644124270	9250	9250	9250	9250	0
435	20240228	140200	644124270	9250	9250	9250	9250	44
436	20240228	140100	643717270	9250	9250	9250	9250	0
437	20240228	140000	643717270	9250	9250	9250	9250	51
438	20240228	135900	643245520	9250	9250	9250	9250	0
439	20240228	135800	643245520	9250	9250	9250	9250	0
440	20240228	135700	643245520	9250	9240	9250	9240	68
441	20240228	135600	642616900	9240	9240	9250	9240	78
442	20240228	135500	641896160	9240	9240	9240	9240	4
443	20240228	135400	641859200	9250	9250	9250	9250	1
444	20240228	135300	641849950	9250	9240	9250	9240	25
445	20240228	135200	641618740	9240	9240	9240	9240	25
446	20240228	135100	641387740	9240	9240	9240	9240	4
447	20240228	135000	641350780	9240	9240	9240	9240	455
448	20240228	134900	637146580	9230	9240	9240	9230	86
449	20240228	134800	636352700	9230	9230	9230	9230	0
450	20240228	134700	636352700	9230	9230	9230	9230	1
451	20240228	134600	636343470	9230	9230	9230	9230	1
452	20240228	134500	636334240	9230	9230	9230	9230	1
453	20240228	134400	636325010	9230	9230	9230	9230	1
454	20240228	134300	636315780	9230	9220	9240	9220	62
455	20240228	134200	635743990	9220	9220	9240	9220	23
456	20240228	134100	635531660	9240	9230	9240	9230	18
457	20240228	134000	635365350	9210	9210	9210	9210	0
458	20240228	133900	635365350	9210	9210	9210	9210	0
459	20240228	133800	635365350	9210	9230	9230	9210	445
460	20240228	133700	631264270	9230	9230	9230	9230	0
461	20240228	133600	631264270	9230	9230	9230	9230	2
462	20240228	133500	631245810	9220	9220	9220	9220	0
463	20240228	133400	631245810	9220	9230	9230	9220	243
464	20240228	133300	629002930	9230	9210	9230	9210	511
465	20240228	133200	624286420	9210	9230	9230	9210	151
466	20240228	133100	622895440	9230	9230	9230	9230	32
467	20240228	133000	622600080	9240	9240	9240	9240	8
468	20240228	132900	622526160	9240	9240	9240	9240	4
469	20240228	132800	622489200	9220	9220	9220	9220	0
470	20240228	132700	622489200	9220	9220	9220	9220	0
471	20240228	132600	622489200	9220	9220	9220	9220	0
472	20240228	132500	622489200	9220	9220	9220	9220	146
473	20240228	132400	621143080	9220	9220	9220	9220	0
474	20240228	132300	621143080	9220	9220	9220	9220	100
475	20240228	132200	620221080	9220	9220	9220	9220	1
476	20240228	132100	620211860	9220	9220	9220	9220	0
477	20240228	132000	620211860	9220	9220	9220	9220	0
478	20240228	131900	620211860	9220	9220	9220	9210	386
479	20240228	131800	616653190	9230	9240	9240	9230	256
480	20240228	131700	614290020	9250	9250	9250	9250	0
481	20240228	131600	614290020	9250	9250	9250	9250	40
482	20240228	131500	613920020	9250	9250	9250	9250	0
483	20240228	131400	613920020	9250	9250	9250	9250	50
484	20240228	131300	613457520	9260	9260	9260	9260	0
485	20240228	131200	613457520	9260	9260	9260	9260	100
486	20240228	131100	612531520	9260	9250	9260	9250	400
487	20240228	131000	608830520	9260	9260	9260	9260	2
488	20240228	130900	608812000	9230	9240	9240	9230	150
489	20240228	130800	607427400	9260	9260	9260	9260	0
490	20240228	130700	607427400	9260	9260	9260	9260	0
491	20240228	130600	607427400	9260	9260	9260	9260	0
492	20240228	130500	607427400	9260	9260	9260	9260	0
493	20240228	130400	607427400	9260	9260	9260	9260	0
494	20240228	130300	607427400	9260	9260	9260	9260	0
495	20240228	130200	607427400	9260	9260	9260	9260	0
496	20240228	130100	607427400	9260	9260	9260	9260	0
497	20240228	130000	607427400	9260	9260	9260	9260	10
498	20240228	125900	607334800	9220	9220	9220	9220	26
499	20240228	125800	607095080	9220	9220	9220	9220	0
500	20240228	125700	607095080	9220	9220	9220	9220	1
501	20240228	125600	607085860	9250	9250	9250	9250	0
502	20240228	125500	607085860	9250	9250	9250	9250	0
503	20240228	125400	607085860	9250	9250	9250	9250	100
504	20240228	125300	606160860	9250	9230	9250	9230	564
505	20240228	125200	600947140	9260	9260	9260	9260	5
506	20240228	125100	600900840	9250	9240	9250	9240	60
507	20240228	125000	600346340	9240	9240	9240	9240	0
508	20240228	124900	600346340	9240	9240	9240	9240	10
509	20240228	124800	600253940	9230	9230	9230	9230	0
510	20240228	124700	600253940	9230	9230	9230	9230	61
511	20240228	124600	599690910	9230	9220	9230	9220	92
512	20240228	124500	598842170	9220	9220	9220	9220	35
513	20240228	124400	598519470	9210	9210	9210	9210	219
514	20240228	124300	596502480	9210	9220	9220	9210	2856
515	20240228	124200	570196170	9220	9220	9220	9220	546
516	20240228	124100	565162050	9220	9220	9220	9220	40
517	20240228	124000	564793250	9220	9220	9220	9220	0
518	20240228	123900	564793250	9220	9220	9220	9220	183
519	20240228	123800	563105990	9220	9210	9230	9210	398
520	20240228	123700	559433670	9210	9220	9220	9200	78
521	20240228	123600	558714800	9220	9220	9220	9220	20
522	20240228	123500	558530400	9220	9220	9220	9200	240
523	20240228	123400	556319800	9180	9180	9180	9180	10
524	20240228	123300	556228000	9180	9190	9190	9180	160
525	20240228	123200	554759170	9180	9200	9200	9180	529
526	20240228	123100	549897900	9190	9200	9200	9190	2189
527	20240228	123000	529759110	9200	9230	9230	9200	4663
528	20240228	122900	486824300	9230	9230	9230	9230	30
529	20240228	122800	486547400	9230	9230	9230	9230	70
530	20240228	122700	485901300	9220	9220	9220	9220	12
531	20240228	122600	485790660	9230	9240	9240	9220	956
532	20240228	122500	476967560	9240	9240	9240	9240	10
533	20240228	122400	476875160	9240	9240	9240	9240	10
534	20240228	122300	476782760	9240	9240	9240	9240	24
535	20240228	122200	476561000	9230	9230	9230	9230	138
536	20240228	122100	475287260	9230	9230	9230	9230	0
537	20240228	122000	475287260	9230	9240	9240	9230	801
538	20240228	121900	467890990	9240	9240	9240	9240	100
539	20240228	121800	466966990	9240	9240	9240	9240	0
540	20240228	121700	466966990	9240	9240	9240	9240	5
541	20240228	121600	466920790	9230	9230	9230	9230	0
542	20240228	121500	466920790	9230	9230	9230	9230	0
543	20240228	121400	466920790	9230	9230	9230	9230	0
544	20240228	121300	466920790	9230	9230	9230	9230	0
545	20240228	121200	466920790	9230	9230	9230	9230	0
546	20240228	121100	466920790	9230	9230	9230	9230	44
547	20240228	121000	466514670	9230	9240	9240	9230	430
548	20240228	120900	462543040	9240	9250	9250	9240	1780
549	20240228	120800	446093380	9290	9290	9290	9290	10
550	20240228	120700	446000480	9260	9260	9260	9260	393
551	20240228	120600	442361300	9260	9250	9260	9250	142
552	20240228	120500	441046800	9250	9260	9260	9250	60
553	20240228	120400	440491450	9260	9260	9260	9260	0
554	20240228	120300	440491450	9260	9250	9260	9250	178
555	20240228	120200	438843250	9250	9250	9250	9250	40
556	20240228	120100	438473250	9240	9270	9270	9240	2980
557	20240228	120000	410905890	9260	9260	9260	9260	0
558	20240228	115900	410905890	9260	9260	9260	9260	0
559	20240228	115800	410905890	9260	9260	9260	9260	0
560	20240228	115700	410905890	9260	9260	9260	9260	143
561	20240228	115600	409581710	9260	9260	9260	9260	0
562	20240228	115500	409581710	9260	9260	9260	9260	0
563	20240228	115400	409581710	9260	9290	9290	9260	140
564	20240228	115300	408282310	9260	9260	9260	9260	3
565	20240228	115200	408254530	9260	9260	9260	9260	545
566	20240228	115100	403207830	9260	9260	9260	9260	12
567	20240228	115000	403096710	9260	9290	9290	9260	71
568	20240228	114900	402439070	9260	9260	9260	9260	200
569	20240228	114800	400587070	9260	9260	9260	9260	65
570	20240228	114700	399985170	9260	9260	9260	9260	0
571	20240228	114600	399985170	9260	9260	9260	9260	0
572	20240228	114500	399985170	9260	9260	9260	9260	0
573	20240228	114400	399985170	9260	9260	9260	9250	525
574	20240228	114300	395123920	9260	9260	9260	9260	0
575	20240228	114200	395123920	9260	9260	9260	9260	0
576	20240228	114100	395123920	9260	9260	9260	9260	108
577	20240228	114000	394123840	9260	9260	9260	9260	387
578	20240228	113900	390540220	9260	9270	9270	9260	334
579	20240228	113800	387446630	9260	9260	9260	9260	0
580	20240228	113700	387446630	9260	9260	9260	9260	0
581	20240228	113600	387446630	9260	9260	9260	9260	0
582	20240228	113500	387446630	9260	9260	9260	9260	100
583	20240228	113400	386520630	9260	9260	9260	9260	1
584	20240228	113300	386511370	9260	9280	9280	9260	51
585	20240228	113200	386038830	9260	9260	9260	9260	0
586	20240228	113100	386038830	9260	9260	9260	9260	0
587	20240228	113000	386038830	9260	9260	9260	9260	250
588	20240228	112900	383723830	9260	9270	9270	9260	1300
589	20240228	112800	371680160	9270	9270	9270	9270	0
590	20240228	112700	371680160	9270	9270	9270	9270	8
591	20240228	112600	371606000	9290	9290	9290	9290	1
592	20240228	112500	371596710	9290	9290	9290	9290	0
593	20240228	112400	371596710	9290	9280	9290	9280	15
594	20240228	112300	371457430	9280	9280	9280	9280	13
595	20240228	112200	371336790	9280	9280	9280	9280	100
596	20240228	112100	370408790	9280	9280	9280	9280	0
597	20240228	112000	370408790	9280	9280	9280	9280	0
598	20240228	111900	370408790	9280	9280	9280	9280	6
599	20240228	111800	370353110	9280	9280	9280	9280	99
600	20240228	111700	369434390	9280	9280	9280	9280	16
601	20240228	111600	369285910	9290	9290	9290	9290	50
602	20240228	111500	368821410	9280	9280	9280	9280	29
603	20240228	111400	368552290	9270	9270	9270	9270	0
604	20240228	111300	368552290	9270	9270	9270	9270	0
605	20240228	111200	368552290	9270	9270	9270	9270	0
606	20240228	111100	368552290	9270	9270	9270	9270	0
607	20240228	111000	368552290	9270	9270	9270	9270	12
608	20240228	110900	368441050	9270	9270	9270	9270	0
609	20240228	110800	368441050	9270	9270	9270	9270	0
610	20240228	110700	368441050	9270	9270	9270	9270	0
611	20240228	110600	368441050	9270	9270	9270	9270	2
612	20240228	110500	368422510	9270	9270	9270	9270	0
613	20240228	110400	368422510	9270	9270	9270	9270	500
614	20240228	110300	363787510	9270	9270	9270	9270	0
615	20240228	110200	363787510	9270	9270	9270	9270	14
616	20240228	110100	363657730	9280	9280	9280	9280	194
617	20240228	110000	361857410	9290	9290	9290	9290	0
618	20240228	105900	361857410	9290	9290	9290	9290	0
619	20240228	105800	361857410	9290	9290	9290	9290	0
620	20240228	105700	361857410	9290	9290	9290	9290	0
621	20240228	105600	361857410	9290	9290	9290	9290	0
622	20240228	105500	361857410	9290	9290	9290	9290	1
623	20240228	105400	361848120	9280	9280	9280	9280	0
624	20240228	105300	361848120	9280	9280	9280	9280	60
625	20240228	105200	361291320	9260	9260	9260	9260	3
626	20240228	105100	361263540	9260	9260	9260	9260	0
627	20240228	105000	361263540	9260	9260	9260	9260	0
628	20240228	104900	361263540	9260	9260	9260	9260	0
629	20240228	104800	361263540	9260	9260	9260	9260	0
630	20240228	104700	361263540	9260	9280	9280	9260	1500
631	20240228	104600	347361840	9300	9300	9300	9300	0
632	20240228	104500	347361840	9300	9300	9300	9300	50
633	20240228	104400	346896840	9280	9280	9280	9280	500
634	20240228	104300	342256840	9300	9300	9300	9300	20
635	20240228	104200	342070840	9300	9300	9300	9300	20
636	20240228	104100	341884840	9300	9300	9300	9300	30
637	20240228	104000	341605840	9310	9310	9310	9310	137
638	20240228	103900	340330370	9310	9310	9310	9310	0
639	20240228	103800	340330370	9310	9310	9310	9310	0
640	20240228	103700	340330370	9310	9310	9310	9310	31
641	20240228	103600	340041760	9320	9320	9320	9320	0
642	20240228	103500	340041760	9320	9320	9320	9320	1
643	20240228	103400	340032440	9330	9330	9330	9330	0
644	20240228	103300	340032440	9330	9330	9330	9330	34
645	20240228	103200	339715220	9330	9330	9330	9330	312
646	20240228	103100	336804260	9330	9330	9330	9330	0
647	20240228	103000	336804260	9330	9330	9330	9330	0
648	20240228	102900	336804260	9330	9300	9330	9300	1800
649	20240228	102800	320033010	9260	9290	9290	9260	736
650	20240228	102700	313205930	9290	9280	9290	9280	97
651	20240228	102600	312304970	9290	9290	9290	9280	51
652	20240228	102500	311831480	9290	9270	9290	9270	21
653	20240228	102400	311636410	9270	9280	9280	9270	25
654	20240228	102300	311404630	9280	9280	9280	9280	2
655	20240228	102200	311386070	9290	9290	9290	9290	10
656	20240228	102100	311293170	9290	9290	9290	9290	5
657	20240228	102000	311246720	9260	9270	9270	9260	100
658	20240228	101900	310320510	9260	9260	9260	9260	14
659	20240228	101800	310190870	9260	9260	9260	9260	610
660	20240228	101700	304542270	9260	9260	9260	9260	463
661	20240228	101600	300254890	9250	9260	9260	9250	312
662	20240228	101500	297365920	9290	9290	9290	9290	0
663	20240228	101400	297365920	9290	9290	9290	9290	1
664	20240228	101300	297356630	9290	9260	9290	9260	8
665	20240228	101200	297282430	9250	9280	9280	9250	3203
666	20240228	101100	267621770	9260	9260	9260	9260	35
667	20240228	101000	267297670	9260	9290	9290	9260	2000
668	20240228	100900	248756540	9290	9300	9300	9290	317
669	20240228	100800	245810130	9340	9340	9340	9340	5
670	20240228	100700	245763430	9320	9340	9340	9320	219
671	20240228	100600	243722250	9330	9300	9330	9300	255
672	20240228	100500	241346560	9300	9270	9300	9270	210
673	20240228	100400	239399560	9270	9270	9270	9270	65
674	20240228	100300	238797010	9260	9320	9320	9260	4643
675	20240228	100200	195685720	9320	9310	9320	9310	290
676	20240228	100100	192984660	9300	9310	9310	9300	746
677	20240228	100000	186040980	9310	9310	9310	9310	0
678	20240228	095900	186040980	9310	9310	9310	9310	147
679	20240228	095800	184672410	9310	9310	9310	9310	100
680	20240228	095700	183741410	9310	9310	9310	9310	0
681	20240228	095600	183741410	9310	9320	9320	9310	327
682	20240228	095500	180696520	9320	9320	9320	9320	128
683	20240228	095400	179503560	9320	9340	9340	9320	1836
684	20240228	095300	162381550	9340	9340	9340	9340	167
685	20240228	095200	160821770	9340	9340	9340	9340	193
686	20240228	095100	159019150	9340	9340	9340	9340	12
687	20240228	095000	158907070	9350	9350	9350	9350	1077
688	20240228	094900	148837120	9350	9350	9350	9350	1
689	20240228	094800	148827770	9360	9360	9360	9360	114
690	20240228	094700	147760730	9360	9360	9360	9360	50
691	20240228	094600	147292730	9360	9360	9360	9360	51
692	20240228	094500	146815370	9360	9350	9360	9350	1222
693	20240228	094400	135380590	9350	9340	9350	9340	536
694	20240228	094300	130374210	9330	9320	9330	9320	378
695	20240228	094200	126847580	9320	9320	9320	9310	175
696	20240228	094100	125218180	9330	9330	9330	9330	1
697	20240228	094000	125208850	9330	9330	9330	9330	46
698	20240228	093900	124779670	9320	9320	9320	9320	212
699	20240228	093800	122803830	9320	9320	9320	9320	12
700	20240228	093700	122691990	9330	9330	9330	9330	0
701	20240228	093600	122691990	9330	9330	9330	9330	1
702	20240228	093500	122682660	9320	9320	9320	9320	80
703	20240228	093400	121937060	9330	9330	9330	9330	0
704	20240228	093300	121937060	9330	9330	9330	9330	151
705	20240228	093200	120528230	9310	9320	9330	9310	1004
706	20240228	093100	111174600	9320	9330	9330	9320	151
707	20240228	093000	109765780	9350	9330	9350	9330	6
708	20240228	092900	109709780	9320	9350	9350	9320	600
709	20240228	092800	104110910	9350	9350	9350	9350	108
710	20240228	092700	103101110	9340	9340	9340	9340	1
711	20240228	092600	103091770	9350	9350	9350	9350	49
712	20240228	092500	102633620	9350	9340	9350	9320	581
713	20240228	092400	97217790	9330	9330	9330	9330	100
714	20240228	092300	96284790	9330	9330	9330	9320	614
715	20240228	092200	90556710	9330	9350	9360	9330	2465
716	20240228	092100	67516980	9350	9340	9350	9340	71
717	20240228	092000	66853630	9350	9340	9350	9340	309
718	20240228	091900	63965810	9340	9340	9340	9340	23
719	20240228	091800	63750990	9340	9330	9340	9330	64
720	20240228	091700	63153590	9330	9330	9330	9330	41
721	20240228	091600	62771060	9330	9330	9330	9330	720
722	20240228	091500	56053460	9330	9330	9330	9330	457
723	20240228	091400	51789650	9330	9330	9330	9330	0
724	20240228	091300	51789650	9330	9330	9330	9330	50
725	20240228	091200	51323150	9320	9320	9320	9320	80
726	20240228	091100	50577550	9340	9360	9360	9340	61
727	20240228	091000	50007160	9370	9370	9370	9370	1
728	20240228	090900	49997790	9300	9300	9300	9300	11
729	20240228	090800	49895490	9330	9330	9330	9330	812
730	20240228	090700	42319530	9280	9280	9280	9280	13
731	20240228	090600	42198890	9280	9280	9280	9280	70
732	20240228	090500	41549290	9330	9330	9330	9330	10
733	20240228	090400	41455990	9280	9280	9280	9280	2
734	20240228	090300	41437430	9330	9270	9330	9270	24
735	20240228	090200	41214650	9290	9290	9290	9290	358
736	20240228	090100	37888830	9290	9330	9330	9270	2236
737	20240228	090000	17121060	9340	9330	9350	9330	1834