KissMeData/122870/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201400	4985846250	41850	41850	41850	41850	4479
3	20240228	201300	4985846250	41850	41850	41850	41850	0
4	20240228	201200	4985846250	41850	41850	41850	41850	0
5	20240228	201100	4985846250	41850	41850	41850	41850	0
6	20240228	201000	4985846250	41850	41850	41850	41850	0
7	20240228	200900	4985846250	41850	41850	41850	41850	0
8	20240228	200800	4985846250	41850	41850	41850	41850	0
9	20240228	200700	4985846250	41850	41850	41850	41850	0
10	20240228	200600	4985846250	41850	41850	41850	41850	0
11	20240228	200500	4985846250	41850	41850	41850	41850	0
12	20240228	200400	4985846250	41850	41850	41850	41850	0
13	20240228	200300	4985846250	41850	41850	41850	41850	0
14	20240228	200200	4985846250	41850	41850	41850	41850	0
15	20240228	200100	4985846250	41850	41850	41850	41850	0
16	20240228	200000	4985846250	41850	41850	41850	41850	0
17	20240228	195900	4985846250	41850	41850	41850	41850	0
18	20240228	195800	4985846250	41850	41850	41850	41850	0
19	20240228	195700	4985846250	41850	41850	41850	41850	0
20	20240228	195600	4985846250	41850	41850	41850	41850	0
21	20240228	195500	4985846250	41850	41850	41850	41850	0
22	20240228	195400	4985846250	41850	41850	41850	41850	0
23	20240228	195300	4985846250	41850	41850	41850	41850	0
24	20240228	195200	4985846250	41850	41850	41850	41850	0
25	20240228	195100	4985846250	41850	41850	41850	41850	0
26	20240228	195000	4985846250	41850	41850	41850	41850	0
27	20240228	194900	4985846250	41850	41850	41850	41850	0
28	20240228	194800	4985846250	41850	41850	41850	41850	0
29	20240228	194700	4985846250	41850	41850	41850	41850	0
30	20240228	194600	4985846250	41850	41850	41850	41850	0
31	20240228	194500	4985846250	41850	41850	41850	41850	0
32	20240228	194400	4985846250	41850	41850	41850	41850	4479
33	20240228	194300	4985846250	41850	41850	41850	41850	0
34	20240228	194200	4985846250	41850	41850	41850	41850	0
35	20240228	194100	4985846250	41850	41850	41850	41850	0
36	20240228	194000	4985846250	41850	41850	41850	41850	0
37	20240228	193900	4985846250	41850	41850	41850	41850	0
38	20240228	193800	4985846250	41850	41850	41850	41850	0
39	20240228	193700	4985846250	41850	41850	41850	41850	0
40	20240228	193600	4985846250	41850	41850	41850	41850	0
41	20240228	193500	4985846250	41850	41850	41850	41850	0
42	20240228	193400	4985846250	41850	41850	41850	41850	0
43	20240228	193300	4985846250	41850	41850	41850	41850	0
44	20240228	193200	4985846250	41850	41850	41850	41850	0
45	20240228	193100	4985846250	41850	41850	41850	41850	0
46	20240228	193000	4985846250	41850	41850	41850	41850	0
47	20240228	192900	4985846250	41850	41850	41850	41850	0
48	20240228	192800	4985846250	41850	41850	41850	41850	0
49	20240228	192700	4985846250	41850	41850	41850	41850	0
50	20240228	192600	4985846250	41850	41850	41850	41850	0
51	20240228	192500	4985846250	41850	41850	41850	41850	0
52	20240228	192400	4985846250	41850	41850	41850	41850	0
53	20240228	192300	4985846250	41850	41850	41850	41850	0
54	20240228	192200	4985846250	41850	41850	41850	41850	0
55	20240228	192100	4985846250	41850	41850	41850	41850	0
56	20240228	192000	4985846250	41850	41850	41850	41850	0
57	20240228	191900	4985846250	41850	41850	41850	41850	0
58	20240228	191800	4985846250	41850	41850	41850	41850	0
59	20240228	191700	4985846250	41850	41850	41850	41850	0
60	20240228	191600	4985846250	41850	41850	41850	41850	0
61	20240228	191500	4985846250	41850	41850	41850	41850	0
62	20240228	191400	4985846250	41850	41850	41850	41850	4479
63	20240228	191300	4985846250	41850	41850	41850	41850	0
64	20240228	191200	4985846250	41850	41850	41850	41850	0
65	20240228	191100	4985846250	41850	41850	41850	41850	0
66	20240228	191000	4985846250	41850	41850	41850	41850	0
67	20240228	190900	4985846250	41850	41850	41850	41850	0
68	20240228	190800	4985846250	41850	41850	41850	41850	0
69	20240228	190700	4985846250	41850	41850	41850	41850	0
70	20240228	190600	4985846250	41850	41850	41850	41850	0
71	20240228	190500	4985846250	41850	41850	41850	41850	0
72	20240228	190400	4985846250	41850	41850	41850	41850	0
73	20240228	190300	4985846250	41850	41850	41850	41850	0
74	20240228	190200	4985846250	41850	41850	41850	41850	0
75	20240228	190100	4985846250	41850	41850	41850	41850	0
76	20240228	190000	4985846250	41850	41850	41850	41850	0
77	20240228	185900	4985846250	41850	41850	41850	41850	0
78	20240228	185800	4985846250	41850	41850	41850	41850	0
79	20240228	185700	4985846250	41850	41850	41850	41850	0
80	20240228	185600	4985846250	41850	41850	41850	41850	0
81	20240228	185500	4985846250	41850	41850	41850	41850	0
82	20240228	185400	4985846250	41850	41850	41850	41850	0
83	20240228	185300	4985846250	41850	41850	41850	41850	0
84	20240228	185200	4985846250	41850	41850	41850	41850	0
85	20240228	185100	4985846250	41850	41850	41850	41850	0
86	20240228	185000	4985846250	41850	41850	41850	41850	0
87	20240228	184900	4985846250	41850	41850	41850	41850	0
88	20240228	184800	4985846250	41850	41850	41850	41850	0
89	20240228	184700	4985846250	41850	41850	41850	41850	0
90	20240228	184600	4985846250	41850	41850	41850	41850	0
91	20240228	184500	4985846250	41850	41850	41850	41850	0
92	20240228	184400	4985846250	41850	41850	41850	41850	4479
93	20240228	184300	4985846250	41850	41850	41850	41850	0
94	20240228	184200	4985846250	41850	41850	41850	41850	0
95	20240228	184100	4985846250	41850	41850	41850	41850	0
96	20240228	184000	4985846250	41850	41850	41850	41850	0
97	20240228	183900	4985846250	41850	41850	41850	41850	0
98	20240228	183800	4985846250	41850	41850	41850	41850	0
99	20240228	183700	4985846250	41850	41850	41850	41850	0
100	20240228	183600	4985846250	41850	41850	41850	41850	0
101	20240228	183500	4985846250	41850	41850	41850	41850	0
102	20240228	183400	4985846250	41850	41850	41850	41850	0
103	20240228	183300	4985846250	41850	41850	41850	41850	0
104	20240228	183200	4985846250	41850	41850	41850	41850	0
105	20240228	183100	4985846250	41850	41850	41850	41850	0
106	20240228	183000	4985846250	41850	41850	41850	41850	0
107	20240228	182900	4985846250	41850	41850	41850	41850	0
108	20240228	182800	4985846250	41850	41850	41850	41850	0
109	20240228	182700	4985846250	41850	41850	41850	41850	0
110	20240228	182600	4985846250	41850	41850	41850	41850	0
111	20240228	182500	4985846250	41850	41850	41850	41850	0
112	20240228	182400	4985846250	41850	41850	41850	41850	0
113	20240228	182300	4985846250	41850	41850	41850	41850	0
114	20240228	182200	4985846250	41850	41850	41850	41850	0
115	20240228	182100	4985846250	41850	41850	41850	41850	0
116	20240228	182000	4985846250	41850	41850	41850	41850	0
117	20240228	181900	4985846250	41850	41850	41850	41850	0
118	20240228	181800	4985846250	41850	41850	41850	41850	0
119	20240228	181700	4985846250	41850	41850	41850	41850	0
120	20240228	181600	4985846250	41850	41850	41850	41850	0
121	20240228	181500	4985846250	41850	41850	41850	41850	0
122	20240228	181400	4985846250	41850	41850	41850	41850	4479
123	20240228	181300	4985846250	41850	41850	41850	41850	0
124	20240228	181200	4985846250	41850	41850	41850	41850	0
125	20240228	181100	4985846250	41850	41850	41850	41850	0
126	20240228	181000	4985846250	41850	41850	41850	41850	0
127	20240228	180900	4985846250	41850	41850	41850	41850	0
128	20240228	180800	4985846250	41850	41850	41850	41850	0
129	20240228	180700	4985846250	41850	41850	41850	41850	0
130	20240228	180600	4985846250	41850	41850	41850	41850	0
131	20240228	180500	4985846250	41850	41850	41850	41850	0
132	20240228	180400	4985846250	41850	41850	41850	41850	0
133	20240228	180300	4985846250	41850	41850	41850	41850	0
134	20240228	180200	4985846250	41850	41850	41850	41850	0
135	20240228	180100	4985846250	41850	41850	41850	41850	0
136	20240228	180000	4985846250	41850	41850	41850	41850	0
137	20240228	175900	4985846250	41850	41850	41850	41850	0
138	20240228	175800	4985846250	41850	41850	41850	41850	0
139	20240228	175700	4985846250	41850	41850	41850	41850	0
140	20240228	175600	4985846250	41850	41850	41850	41850	0
141	20240228	175500	4985846250	41850	41850	41850	41850	0
142	20240228	175400	4985846250	41850	41850	41850	41850	0
143	20240228	175300	4985846250	41850	41850	41850	41850	0
144	20240228	175200	4985846250	41850	41850	41850	41850	0
145	20240228	175100	4985846250	41850	41850	41850	41850	0
146	20240228	175000	4985846250	41850	41850	41850	41850	0
147	20240228	174900	4985846250	41850	41850	41850	41850	0
148	20240228	174800	4985846250	41850	41850	41850	41850	0
149	20240228	174700	4985846250	41850	41850	41850	41850	0
150	20240228	174600	4985846250	41850	41850	41850	41850	0
151	20240228	174500	4985846250	41850	41850	41850	41850	0
152	20240228	174400	4985846250	41850	41850	41850	41850	4479
153	20240228	174300	4985846250	41850	41850	41850	41850	0
154	20240228	174200	4985846250	41850	41850	41850	41850	0
155	20240228	174100	4985846250	41850	41850	41850	41850	0
156	20240228	174000	4985846250	41850	41850	41850	41850	0
157	20240228	173900	4985846250	41850	41850	41850	41850	0
158	20240228	173800	4985846250	41850	41850	41850	41850	0
159	20240228	173700	4985846250	41850	41850	41850	41850	0
160	20240228	173600	4985846250	41850	41850	41850	41850	0
161	20240228	173500	4985846250	41850	41850	41850	41850	0
162	20240228	173400	4985846250	41850	41850	41850	41850	0
163	20240228	173300	4985846250	41850	41850	41850	41850	0
164	20240228	173200	4985846250	41850	41850	41850	41850	0
165	20240228	173100	4985846250	41850	41850	41850	41850	0
166	20240228	173000	4985846250	41850	41850	41850	41850	0
167	20240228	172900	4985846250	41850	41850	41850	41850	0
168	20240228	172800	4985846250	41850	41850	41850	41850	0
169	20240228	172700	4985846250	41850	41850	41850	41850	0
170	20240228	172600	4985846250	41850	41850	41850	41850	0
171	20240228	172500	4985846250	41850	41850	41850	41850	0
172	20240228	172400	4985846250	41850	41850	41850	41850	0
173	20240228	172300	4985846250	41850	41850	41850	41850	0
174	20240228	172200	4985846250	41850	41850	41850	41850	0
175	20240228	172100	4985846250	41850	41850	41850	41850	0
176	20240228	172000	4985846250	41850	41850	41850	41850	0
177	20240228	171900	4985846250	41850	41850	41850	41850	0
178	20240228	171800	4985846250	41850	41850	41850	41850	0
179	20240228	171700	4985846250	41850	41850	41850	41850	0
180	20240228	171600	4985846250	41850	41850	41850	41850	0
181	20240228	171500	4985846250	41850	41850	41850	41850	0
182	20240228	171400	4985846250	41850	41850	41850	41850	4479
183	20240228	171300	4985846250	41850	41850	41850	41850	0
184	20240228	171200	4985846250	41850	41850	41850	41850	0
185	20240228	171100	4985846250	41850	41850	41850	41850	0
186	20240228	171000	4985846250	41850	41850	41850	41850	0
187	20240228	170900	4985846250	41850	41850	41850	41850	0
188	20240228	170800	4985846250	41850	41850	41850	41850	0
189	20240228	170700	4985846250	41850	41850	41850	41850	0
190	20240228	170600	4985846250	41850	41850	41850	41850	0
191	20240228	170500	4985846250	41850	41850	41850	41850	0
192	20240228	170400	4985846250	41850	41850	41850	41850	0
193	20240228	170300	4985846250	41850	41850	41850	41850	0
194	20240228	170200	4985846250	41850	41850	41850	41850	0
195	20240228	170100	4985846250	41850	41850	41850	41850	0
196	20240228	170000	4985846250	41850	41850	41850	41850	0
197	20240228	165900	4985846250	41850	41850	41850	41850	0
198	20240228	165800	4985846250	41850	41850	41850	41850	0
199	20240228	165700	4985846250	41850	41850	41850	41850	0
200	20240228	165600	4985846250	41850	41850	41850	41850	0
201	20240228	165500	4985846250	41850	41850	41850	41850	0
202	20240228	165400	4985846250	41850	41850	41850	41850	0
203	20240228	165300	4985846250	41850	41850	41850	41850	0
204	20240228	165200	4985846250	41850	41850	41850	41850	0
205	20240228	165100	4985846250	41850	41850	41850	41850	0
206	20240228	165000	4985846250	41850	41850	41850	41850	0
207	20240228	164900	4985846250	41850	41850	41850	41850	0
208	20240228	164800	4985846250	41850	41850	41850	41850	0
209	20240228	164700	4985846250	41850	41850	41850	41850	0
210	20240228	164600	4985846250	41850	41850	41850	41850	0
211	20240228	164500	4985846250	41850	41850	41850	41850	0
212	20240228	164400	4985846250	41850	41850	41850	41850	4479
213	20240228	164300	4985846250	41850	41850	41850	41850	0
214	20240228	164200	4985846250	41850	41850	41850	41850	0
215	20240228	164100	4985846250	41850	41850	41850	41850	0
216	20240228	164000	4985846250	41850	41850	41850	41850	0
217	20240228	163900	4985846250	41850	41850	41850	41850	0
218	20240228	163800	4985846250	41850	41850	41850	41850	0
219	20240228	163700	4985846250	41850	41850	41850	41850	0
220	20240228	163600	4985846250	41850	41850	41850	41850	0
221	20240228	163500	4985846250	41850	41850	41850	41850	0
222	20240228	163400	4985846250	41850	41850	41850	41850	0
223	20240228	163300	4985846250	41850	41850	41850	41850	0
224	20240228	163200	4985846250	41850	41850	41850	41850	0
225	20240228	163100	4985846250	41850	41850	41850	41850	0
226	20240228	163000	4985846250	41850	41850	41850	41850	0
227	20240228	162900	4985846250	41850	41850	41850	41850	0
228	20240228	162800	4985846250	41850	41850	41850	41850	0
229	20240228	162700	4985846250	41850	41850	41850	41850	0
230	20240228	162600	4985846250	41850	41850	41850	41850	0
231	20240228	162500	4985846250	41850	41850	41850	41850	0
232	20240228	162400	4985846250	41850	41850	41850	41850	0
233	20240228	162300	4985846250	41850	41850	41850	41850	0
234	20240228	162200	4985846250	41850	41850	41850	41850	0
235	20240228	162100	4985846250	41850	41850	41850	41850	0
236	20240228	162000	4985846250	41850	41850	41850	41850	0
237	20240228	161900	4985846250	41850	41850	41850	41850	0
238	20240228	161800	4985846250	41850	41850	41850	41850	0
239	20240228	161700	4985846250	41850	41850	41850	41850	0
240	20240228	161600	4985846250	41850	41850	41850	41850	0
241	20240228	161500	4985846250	41850	41850	41850	41850	0
242	20240228	161400	4985846250	41850	41850	41850	41850	4479
243	20240228	161300	4985846250	41850	41850	41850	41850	0
244	20240228	161200	4985846250	41850	41850	41850	41850	0
245	20240228	161100	4985846250	41850	41850	41850	41850	0
246	20240228	161000	4985846250	41850	41850	41850	41850	0
247	20240228	160900	4985846250	41850	41850	41850	41850	0
248	20240228	160800	4985846250	41850	41850	41850	41850	0
249	20240228	160700	4985846250	41850	41850	41850	41850	0
250	20240228	160600	4985846250	41850	41850	41850	41850	0
251	20240228	160500	4985846250	41850	41850	41850	41850	0
252	20240228	160400	4985846250	41850	41850	41850	41850	0
253	20240228	160300	4985846250	41850	41850	41850	41850	0
254	20240228	160200	4985846250	41850	41850	41850	41850	0
255	20240228	160100	4985846250	41850	41850	41850	41850	0
256	20240228	160000	4985846250	41850	41850	41850	41850	0
257	20240228	155900	4985846250	41850	41850	41850	41850	0
258	20240228	155800	4985846250	41850	41850	41850	41850	0
259	20240228	155700	4985846250	41850	41850	41850	41850	0
260	20240228	155600	4985846250	41850	41850	41850	41850	0
261	20240228	155500	4985846250	41850	41850	41850	41850	0
262	20240228	155400	4985846250	41850	41850	41850	41850	0
263	20240228	155300	4985846250	41850	41850	41850	41850	0
264	20240228	155200	4985846250	41850	41850	41850	41850	0
265	20240228	155100	4985846250	41850	41850	41850	41850	0
266	20240228	155000	4985846250	41850	41850	41850	41850	0
267	20240228	154900	4985846250	41850	41850	41850	41850	0
268	20240228	154800	4985846250	41850	41850	41850	41850	0
269	20240228	154700	4985846250	41850	41850	41850	41850	0
270	20240228	154600	4985846250	41850	41850	41850	41850	0
271	20240228	154500	4985846250	41850	41850	41850	41850	0
272	20240228	154400	4985846250	41850	41850	41850	41850	4479
273	20240228	154300	4985846250	41850	41850	41850	41850	0
274	20240228	154200	4985846250	41850	41850	41850	41850	0
275	20240228	154100	4985846250	41850	41850	41850	41850	0
276	20240228	154000	4985846250	41850	41850	41850	41850	0
277	20240228	153900	4985846250	41850	41850	41850	41850	0
278	20240228	153800	4985846250	41850	41850	41850	41850	0
279	20240228	153700	4985846250	41850	41850	41850	41850	0
280	20240228	153600	4985846250	41850	41850	41850	41850	0
281	20240228	153500	4985846250	41850	41850	41850	41850	0
282	20240228	153400	4985846250	41850	41850	41850	41850	0
283	20240228	153300	4985846250	41850	41850	41850	41850	0
284	20240228	153200	4985846250	41850	41850	41850	41850	0
285	20240228	153100	4985846250	41850	41850	41850	41850	0
286	20240228	153000	4985846250	41850	41850	41850	41850	4479
287	20240228	152900	4798400100	41700	41700	41700	41700	0
288	20240228	152800	4798400100	41700	41700	41700	41700	0
289	20240228	152700	4798400100	41700	41700	41700	41700	0
290	20240228	152600	4798400100	41700	41700	41700	41700	0
291	20240228	152500	4798400100	41700	41700	41700	41700	0
292	20240228	152400	4798400100	41700	41700	41700	41700	0
293	20240228	152300	4798400100	41700	41700	41700	41700	0
294	20240228	152200	4798400100	41700	41700	41700	41700	0
295	20240228	152100	4798400100	41700	41700	41700	41700	0
296	20240228	152000	4798400100	41700	41700	41700	41700	0
297	20240228	151900	4798400100	41700	41700	41750	41600	638
298	20240228	151800	4771816250	41750	41650	41750	41650	571
299	20240228	151700	4748003850	41650	41650	41700	41600	91
300	20240228	151600	4744213100	41650	41650	41650	41650	194
301	20240228	151500	4736133000	41650	41700	41700	41650	134
302	20240228	151400	4730551800	41650	41650	41700	41650	38
303	20240228	151300	4728968850	41700	41700	41700	41700	9
304	20240228	151200	4728593550	41600	41650	41700	41600	261
305	20240228	151100	4717719500	41650	41650	41700	41650	304
306	20240228	151000	4705057850	41700	41650	41700	41650	158
307	20240228	150900	4698476900	41650	41600	41650	41600	585
308	20240228	150800	4674122250	41600	41600	41600	41600	321
309	20240228	150700	4660768650	41600	41650	41650	41600	77
310	20240228	150600	4657564200	41650	41650	41650	41650	16
311	20240228	150500	4656897800	41650	41600	41650	41600	132
312	20240228	150400	4651400550	41650	41600	41650	41600	315
313	20240228	150300	4638296300	41600	41600	41600	41600	20
314	20240228	150200	4637464300	41650	41600	41650	41600	164
315	20240228	150100	4630641650	41600	41600	41600	41600	45
316	20240228	150000	4628769650	41500	41500	41650	41500	22
317	20240228	145900	4627854250	41550	41500	41600	41500	1317
318	20240228	145800	4573117150	41500	41500	41550	41500	92
319	20240228	145700	4569298900	41450	41500	41550	41450	267
320	20240228	145600	4558208100	41500	41450	41500	41450	195
321	20240228	145500	4550125200	41500	41500	41550	41450	1624
322	20240228	145400	4482803600	41500	41500	41500	41500	609
323	20240228	145300	4457530100	41500	41500	41500	41500	463
324	20240228	145200	4438315600	41500	41500	41500	41500	304
325	20240228	145100	4425699600	41500	41500	41500	41500	86
326	20240228	145000	4422130600	41500	41550	41550	41500	537
327	20240228	144900	4399836900	41500	41500	41500	41500	23
328	20240228	144800	4398882400	41600	41550	41600	41500	238
329	20240228	144700	4388992900	41500	41550	41550	41500	30
330	20240228	144600	4387747550	41550	41550	41550	41550	167
331	20240228	144500	4380808700	41600	41500	41600	41500	1007
332	20240228	144400	4338967100	41550	41450	41550	41450	46
333	20240228	144300	4337057550	41500	41500	41550	41450	124
334	20240228	144200	4331913350	41450	41450	41550	41450	896
335	20240228	144100	4294763500	41450	41500	41550	41450	181
336	20240228	144000	4287253850	41450	41500	41550	41450	472
337	20240228	143900	4267665900	41500	41450	41500	41450	50
338	20240228	143800	4265592950	41450	41450	41500	41450	74
339	20240228	143700	4262524450	41450	41450	41450	41450	53
340	20240228	143600	4260327600	41450	41450	41450	41450	54
341	20240228	143500	4258089300	41450	41500	41500	41450	133
342	20240228	143400	4252570500	41500	41500	41500	41500	133
343	20240228	143300	4247051000	41500	41500	41550	41500	284
344	20240228	143200	4235264550	41550	41500	41550	41500	433
345	20240228	143100	4217293400	41500	41500	41550	41500	290
346	20240228	143000	4205257700	41500	41550	41550	41500	52
347	20240228	142900	4203099250	41550	41500	41550	41500	103
348	20240228	142800	4198823800	41500	41550	41550	41500	149
349	20240228	142700	4192637850	41500	41500	41550	41500	50
350	20240228	142600	4190561950	41550	41500	41550	41500	90
351	20240228	142500	4186824500	41550	41550	41550	41500	10
352	20240228	142400	4186409150	41550	41500	41550	41500	44
353	20240228	142300	4184581000	41550	41550	41550	41550	100
354	20240228	142200	4180426000	41500	41500	41600	41500	19
355	20240228	142100	4179635900	41550	41550	41550	41550	1028
356	20240228	142000	4136922500	41500	41500	41550	41500	120
357	20240228	141900	4131940800	41500	41500	41500	41500	44
358	20240228	141800	4130114800	41500	41500	41550	41500	96
359	20240228	141700	4126127900	41500	41500	41500	41500	117
360	20240228	141600	4121272400	41500	41550	41550	41500	49
361	20240228	141500	4119238400	41500	41500	41500	41500	4
362	20240228	141400	4119072400	41500	41550	41550	41500	55
363	20240228	141300	4116789650	41550	41550	41550	41500	84
364	20240228	141200	4113299500	41550	41550	41550	41550	102
365	20240228	141100	4109061400	41550	41500	41550	41500	184
366	20240228	141000	4101420100	41550	41500	41550	41500	4
367	20240228	140900	4101254050	41500	41500	41550	41500	31
368	20240228	140800	4099966550	41550	41550	41550	41550	62
369	20240228	140700	4097390450	41550	41550	41550	41500	538
370	20240228	140600	4075036600	41550	41500	41550	41500	22
371	20240228	140500	4074123500	41550	41550	41550	41550	338
372	20240228	140400	4060079600	41550	41550	41550	41550	275
373	20240228	140300	4048653350	41550	41550	41550	41550	40
374	20240228	140200	4046991350	41550	41550	41550	41500	320
375	20240228	140100	4033695500	41550	41550	41550	41550	125
376	20240228	140000	4028501750	41550	41550	41600	41550	49
377	20240228	135900	4026465750	41550	41600	41600	41550	179
378	20240228	135800	4019026650	41550	41600	41600	41550	7
379	20240228	135700	4018735750	41550	41550	41600	41550	68
380	20240228	135600	4015908200	41550	41600	41600	41550	52
381	20240228	135500	4013745100	41600	41600	41650	41600	171
382	20240228	135400	4006628850	41600	41600	41600	41600	7
383	20240228	135300	4006337650	41650	41650	41650	41600	90
384	20240228	135200	4002591250	41650	41650	41650	41600	72
385	20240228	135100	3999592600	41650	41650	41650	41650	116
386	20240228	135000	3994761200	41650	41600	41650	41600	5
387	20240228	134900	3994553100	41600	41650	41650	41600	117
388	20240228	134800	3989682100	41600	41600	41600	41600	144
389	20240228	134700	3983691700	41600	41600	41600	41600	363
390	20240228	134600	3968590900	41600	41550	41600	41550	113
391	20240228	134500	3963895100	41550	41600	41600	41550	63
392	20240228	134400	3961276050	41600	41600	41600	41600	14
393	20240228	134300	3960693650	41600	41600	41600	41600	67
394	20240228	134200	3957906450	41600	41600	41600	41600	134
395	20240228	134100	3952332050	41600	41600	41600	41600	108
396	20240228	134000	3947839250	41600	41600	41600	41600	28
397	20240228	133900	3946674450	41600	41550	41600	41550	353
398	20240228	133800	3931989700	41550	41550	41550	41550	41
399	20240228	133700	3930286150	41550	41550	41550	41550	48
400	20240228	133600	3928291750	41550	41600	41600	41550	228
401	20240228	133500	3918807000	41600	41550	41600	41550	107
402	20240228	133400	3914361100	41550	41600	41600	41550	2
403	20240228	133300	3914277950	41600	41600	41600	41600	114
404	20240228	133200	3909535550	41600	41600	41650	41600	13
405	20240228	133100	3908994500	41650	41600	41650	41600	83
406	20240228	133000	3905541650	41550	41500	41550	41500	395
407	20240228	132900	3889129600	41500	41500	41500	41500	27
408	20240228	132800	3888009100	41500	41500	41550	41500	112
409	20240228	132700	3883359950	41500	41500	41500	41500	98
410	20240228	132600	3879292950	41500	41500	41500	41500	16
411	20240228	132500	3878628950	41500	41550	41550	41500	686
412	20240228	132400	3850158350	41550	41500	41550	41500	95
413	20240228	132300	3846215750	41500	41500	41500	41500	97
414	20240228	132200	3842190250	41500	41550	41550	41500	2
415	20240228	132100	3842107200	41550	41550	41550	41550	534
416	20240228	132000	3819919500	41550	41500	41550	41500	306
417	20240228	131900	3807210350	41500	41550	41550	41500	4
418	20240228	131800	3807044300	41550	41500	41550	41500	50
419	20240228	131700	3804967150	41550	41500	41550	41500	531
420	20240228	131600	3782930350	41450	41500	41500	41450	60
421	20240228	131500	3780443100	41500	41500	41500	41450	140
422	20240228	131400	3774633250	41550	41550	41550	41550	8
423	20240228	131300	3774300850	41550	41500	41550	41500	101
424	20240228	131200	3770108800	41500	41500	41500	41500	39
425	20240228	131100	3768490300	41500	41500	41500	41450	316
426	20240228	131000	3755376350	41500	41500	41550	41500	157
427	20240228	130900	3748858150	41500	41550	41550	41500	97
428	20240228	130800	3744832600	41550	41450	41550	41450	100
429	20240228	130700	3740682700	41500	41500	41500	41500	22
430	20240228	130600	3739769700	41450	41500	41550	41450	12
431	20240228	130500	3739271500	41500	41550	41550	41500	60
432	20240228	130400	3736781450	41550	41500	41550	41500	723
433	20240228	130300	3706773800	41500	41500	41550	41500	69
434	20240228	130200	3703909950	41550	41600	41600	41500	1480
435	20240228	130100	3642392350	41600	41600	41700	41600	232
436	20240228	130000	3632741050	41600	41700	41700	41600	139
437	20240228	125900	3626952500	41700	41700	41700	41650	37
438	20240228	125800	3625411250	41650	41650	41650	41600	105
439	20240228	125700	3621038200	41600	41650	41650	41600	176
440	20240228	125600	3613713600	41650	41650	41650	41650	1
441	20240228	125500	3613671950	41600	41650	41650	41600	283
442	20240228	125400	3601887200	41650	41650	41650	41650	0
443	20240228	125300	3601887200	41650	41650	41700	41650	626
444	20240228	125200	3575813200	41700	41700	41700	41700	9
445	20240228	125100	3575437900	41650	41650	41650	41650	244
446	20240228	125000	3565275300	41650	41700	41700	41650	75
447	20240228	124900	3562148950	41650	41650	41700	41650	9
448	20240228	124800	3561774050	41700	41700	41700	41650	38
449	20240228	124700	3560189600	41700	41700	41700	41650	15
450	20240228	124600	3559564150	41700	41700	41700	41700	102
451	20240228	124500	3555310750	41650	41700	41700	41650	42
452	20240228	124400	3553560050	41700	41700	41700	41650	83
453	20240228	124300	3550099000	41700	41700	41700	41700	78
454	20240228	124200	3546846400	41700	41700	41750	41700	128
455	20240228	124100	3541505200	41700	41700	41700	41700	11
456	20240228	124000	3541046500	41700	41700	41700	41700	430
457	20240228	123900	3523115500	41700	41700	41700	41700	39
458	20240228	123800	3521489200	41650	41700	41700	41650	139
459	20240228	123700	3515693400	41650	41700	41700	41650	200
460	20240228	123600	3507362650	41700	41700	41700	41700	175
461	20240228	123500	3500065150	41700	41700	41700	41700	17
462	20240228	123400	3499356250	41700	41750	41750	41700	4
463	20240228	123300	3499189300	41750	41750	41750	41700	134
464	20240228	123200	3493601400	41750	41700	41750	41700	2
465	20240228	123100	3493517950	41700	41700	41700	41700	106
466	20240228	123000	3489097750	41700	41750	41750	41700	76
467	20240228	122900	3485927000	41750	41750	41750	41750	4
468	20240228	122800	3485760000	41750	41750	41750	41700	25
469	20240228	122700	3484717200	41700	41700	41700	41650	342
470	20240228	122600	3470456600	41700	41700	41700	41700	10
471	20240228	122500	3470039600	41650	41700	41700	41650	21
472	20240228	122400	3469164100	41700	41700	41700	41700	101
473	20240228	122300	3464952400	41650	41650	41650	41650	42
474	20240228	122200	3463203100	41650	41700	41700	41650	68
475	20240228	122100	3460368500	41700	41700	41700	41700	17
476	20240228	122000	3459659600	41700	41700	41700	41700	279
477	20240228	121900	3448025300	41700	41700	41700	41650	539
478	20240228	121800	3425549050	41750	41750	41750	41700	255
479	20240228	121700	3414912950	41700	41750	41750	41700	136
480	20240228	121600	3409236500	41750	41700	41750	41700	4
481	20240228	121500	3409069550	41700	41800	41800	41700	940
482	20240228	121400	3369823200	41750	41800	41800	41750	17
483	20240228	121300	3369112700	41750	41750	41750	41750	4
484	20240228	121200	3368945700	41750	41900	41900	41750	614
485	20240228	121100	3343266950	41900	41900	41900	41850	42
486	20240228	121000	3341507300	41850	41850	41900	41850	34
487	20240228	120900	3340084350	41800	41850	41850	41800	137
488	20240228	120800	3334357250	41800	41800	41800	41800	4
489	20240228	120700	3334190050	41800	41800	41800	41800	0
490	20240228	120600	3334190050	41800	41800	41800	41800	4
491	20240228	120500	3334022850	41900	41900	41900	41900	1
492	20240228	120400	3333980950	41900	41750	41900	41750	18
493	20240228	120300	3333227100	41800	41750	41950	41750	478
494	20240228	120200	3313198950	41750	41750	41750	41750	15
495	20240228	120100	3312572700	41750	41800	41850	41750	661
496	20240228	120000	3284948250	41800	41800	41800	41800	12
497	20240228	115900	3284446650	41800	41750	41800	41750	288
498	20240228	115800	3272411450	41750	41800	41800	41750	268
499	20240228	115700	3261217400	41800	41800	41800	41750	5
500	20240228	115600	3261008450	41750	41850	41850	41750	1122
501	20240228	115500	3214109700	41800	41900	41900	41800	680
502	20240228	115400	3185646050	41900	41850	41950	41850	25
503	20240228	115300	3184598500	41900	41950	41950	41900	1070
504	20240228	115200	3139750350	41950	41900	41950	41900	62
505	20240228	115100	3137150100	41950	41900	41950	41900	46
506	20240228	115000	3135220700	41950	41950	41950	41950	84
507	20240228	114900	3131696900	41900	41900	41900	41900	41
508	20240228	114800	3129979000	41900	41900	41950	41900	80
509	20240228	114700	3126625550	41900	41950	41950	41900	46
510	20240228	114600	3124695950	41950	41950	41950	41900	26
511	20240228	114500	3123605300	41950	41900	41950	41900	65
512	20240228	114400	3120880150	41900	41950	41950	41900	70
513	20240228	114300	3117944750	41900	41950	41950	41900	22
514	20240228	114200	3117021950	41950	42000	42000	41950	108
515	20240228	114100	3112489050	41950	41950	41950	41950	133
516	20240228	114000	3106909700	41950	41950	42000	41950	278
517	20240228	113900	3095245050	41950	41950	41950	41950	560
518	20240228	113800	3071753050	41900	41850	41950	41850	94
519	20240228	113700	3067813000	41950	41950	41950	41950	78
520	20240228	113600	3064540900	41900	41850	41900	41850	157
521	20240228	113500	3057963550	41850	41850	41900	41850	53
522	20240228	113400	3055744050	41900	41850	41900	41850	70
523	20240228	113300	3052812050	41850	41900	41900	41850	191
524	20240228	113200	3044809350	41900	41900	41950	41900	799
525	20240228	113100	3011330400	41900	41850	41900	41850	9
526	20240228	113000	3010953500	41900	41850	41900	41850	70
527	20240228	112900	3008020800	41850	41900	41900	41850	154
528	20240228	112800	3001571900	41900	41850	41900	41850	4
529	20240228	112700	3001404450	41850	41850	41850	41850	11
530	20240228	112600	3000944100	41850	41850	41850	41800	100
531	20240228	112500	2996759250	41800	41850	41850	41800	158
532	20240228	112400	2990147000	41850	41850	41850	41850	20
533	20240228	112300	2989310000	41850	41850	41850	41850	58
534	20240228	112200	2986882700	41850	41850	41850	41850	57
535	20240228	112100	2984497250	41850	41850	41850	41850	175
536	20240228	112000	2977173500	41850	41850	41900	41850	206
537	20240228	111900	2968551150	41850	41850	41900	41850	326
538	20240228	111800	2954899400	41850	41900	41900	41850	28
539	20240228	111700	2953726400	41850	41900	41900	41850	205
540	20240228	111600	2945137150	41850	41900	41900	41800	298
541	20240228	111500	2932653150	41800	41800	41900	41800	1539
542	20240228	111400	2868220650	41850	41850	41850	41850	362
543	20240228	111300	2853070950	41850	41900	41900	41850	158
544	20240228	111200	2846450900	41900	41900	41900	41850	251
545	20240228	111100	2835936050	41900	41900	41950	41900	495
546	20240228	111000	2815185300	41900	41900	41950	41900	102
547	20240228	110900	2810908950	41950	41900	41950	41900	79
548	20240228	110800	2807597700	41900	41950	41950	41900	28
549	20240228	110700	2806424400	41900	41950	41950	41900	88
550	20240228	110600	2802734350	41900	41850	41900	41850	280
551	20240228	110500	2791008000	41850	41900	41900	41850	54
552	20240228	110400	2788746600	41900	41900	41950	41900	113
553	20240228	110300	2784011800	41900	41950	41950	41900	774
554	20240228	110200	2751542550	41950	41950	41950	41950	11
555	20240228	110100	2751081100	42000	42000	42000	41950	221
556	20240228	110000	2741799150	42050	42050	42050	42050	104
557	20240228	105900	2737425950	42000	42000	42000	42000	73
558	20240228	105800	2734359950	42000	42000	42000	42000	101
559	20240228	105700	2730117950	42000	42000	42000	42000	52
560	20240228	105600	2727933950	42000	42000	42050	42000	40
561	20240228	105500	2726252150	42050	42000	42050	41950	403
562	20240228	105400	2709331050	42000	42050	42050	42000	332
563	20240228	105300	2695377400	42050	42000	42050	42000	493
564	20240228	105200	2674666350	42000	42050	42050	42000	37
565	20240228	105100	2673110550	42000	42050	42050	42000	327
566	20240228	105000	2659360250	42050	42100	42150	42050	810
567	20240228	104900	2625264700	42150	42150	42150	42100	334
568	20240228	104800	2611187850	42150	42150	42200	42100	358
569	20240228	104700	2596093250	42150	42150	42150	42100	283
570	20240228	104600	2584165000	42150	42100	42150	42100	2
571	20240228	104500	2584080750	42100	42150	42150	42100	36
572	20240228	104400	2582565000	42150	42200	42200	42150	582
573	20240228	104300	2558022500	42200	42150	42250	42150	751
574	20240228	104200	2526346050	42150	41950	42150	41950	825
575	20240228	104100	2491638200	41950	42000	42000	41950	627
576	20240228	104000	2465306750	42000	42000	42050	42000	74
577	20240228	103900	2462198250	42000	42050	42050	42000	154
578	20240228	103800	2455726750	42050	42100	42100	42050	424
579	20240228	103700	2437884500	42050	42100	42100	42050	1226
580	20240228	103600	2386270600	42100	42050	42100	42050	770
581	20240228	103500	2353875550	42050	42000	42050	42000	140
582	20240228	103400	2347988700	42050	41950	42050	41950	302
583	20240228	103300	2335309600	41950	41900	42000	41900	342
584	20240228	103200	2320971150	41850	41950	42000	41850	216
585	20240228	103100	2311908000	41950	41950	42000	41900	231
586	20240228	103000	2302218450	42050	42050	42050	41950	187
587	20240228	102900	2294359850	42050	41950	42050	41950	2604
588	20240228	102800	2184983150	41950	41900	42000	41900	143
589	20240228	102700	2178984250	41900	41900	42000	41800	993
590	20240228	102600	2137356550	41800	41900	41900	41800	158
591	20240228	102500	2130737050	41900	41900	41900	41900	71
592	20240228	102400	2127762150	41800	41900	41900	41800	88
593	20240228	102300	2124077350	41800	41800	41900	41800	1158
594	20240228	102200	2075564400	41800	41850	41850	41800	87
595	20240228	102100	2071925950	41850	41850	41850	41850	185
596	20240228	102000	2064183700	41900	41950	41950	41850	312
597	20240228	101900	2051110950	41900	41900	41950	41900	348
598	20240228	101800	2036524350	41900	41950	41950	41900	400
599	20240228	101700	2019746300	41950	41950	41950	41900	67
600	20240228	101600	2016938700	41950	41900	41950	41900	1123
601	20240228	101500	1969860350	41900	41850	41900	41850	1500
602	20240228	101400	1907051600	41850	41850	41850	41800	316
603	20240228	101300	1893836650	41850	41850	41900	41850	161
604	20240228	101200	1887098400	41850	41850	41900	41850	237
605	20240228	101100	1877178900	41850	41850	41900	41800	1197
606	20240228	101000	1827081500	41800	41850	41850	41800	203
607	20240228	100900	1818595950	41850	41850	41850	41800	556
608	20240228	100800	1795352850	41850	41750	41850	41700	605
609	20240228	100700	1770085950	41800	41850	41850	41750	92
610	20240228	100600	1766238850	41850	41750	41850	41700	945
611	20240228	100500	1726738800	41800	41700	41800	41650	1382
612	20240228	100400	1669090750	41700	41700	41700	41600	525
613	20240228	100300	1647213700	41700	41550	41700	41550	1186
614	20240228	100200	1597850600	41550	41500	41550	41500	92
615	20240228	100100	1594031550	41550	41500	41550	41500	669
616	20240228	100000	1566267950	41500	41500	41500	41500	64
617	20240228	095900	1563611950	41500	41500	41550	41450	58
618	20240228	095800	1561206700	41500	41500	41500	41450	109
619	20240228	095700	1556683400	41500	41500	41500	41500	507
620	20240228	095600	1535642900	41550	41550	41600	41550	347
621	20240228	095500	1521222950	41600	41600	41600	41600	80
622	20240228	095400	1517894950	41600	41550	41600	41550	102
623	20240228	095300	1513656750	41550	41600	41600	41550	57
624	20240228	095200	1511288350	41600	41600	41600	41600	796
625	20240228	095100	1478174750	41600	41650	41650	41600	288
626	20240228	095000	1466180900	41650	41600	41650	41600	1707
627	20240228	094900	1395156850	41600	41500	41600	41500	2140
628	20240228	094800	1306192750	41500	41500	41550	41500	605
629	20240228	094700	1281085200	41500	41500	41500	41500	51
630	20240228	094600	1278968700	41500	41500	41500	41450	117
631	20240228	094500	1274114400	41500	41500	41500	41450	16
632	20240228	094400	1273450450	41450	41500	41500	41450	629
633	20240228	094300	1247347000	41450	41400	41500	41400	513
634	20240228	094200	1226084200	41450	41450	41450	41400	99
635	20240228	094100	1221983000	41450	41500	41500	41450	59
636	20240228	094000	1219537150	41500	41450	41500	41450	30
637	20240228	093900	1218292750	41450	41450	41450	41400	413
638	20240228	093800	1201176600	41450	41400	41450	41400	40
639	20240228	093700	1199518950	41400	41400	41400	41400	25
640	20240228	093600	1198483950	41400	41450	41450	41400	339
641	20240228	093500	1184433650	41450	41400	41450	41400	255
642	20240228	093400	1173875450	41450	41400	41450	41400	369
643	20240228	093300	1158598750	41400	41450	41450	41400	538
644	20240228	093200	1136306500	41450	41400	41450	41400	203
645	20240228	093100	1127892200	41450	41400	41450	41400	9
646	20240228	093000	1127519550	41450	41400	41450	41400	14
647	20240228	092900	1126939300	41400	41450	41450	41400	94
648	20240228	092800	1123047100	41450	41400	41450	41400	60
649	20240228	092700	1120561400	41400	41400	41400	41400	215
650	20240228	092600	1111660400	41400	41500	41500	41400	94
651	20240228	092500	1107763800	41500	41350	41500	41350	514
652	20240228	092400	1086505100	41350	41400	41400	41300	232
653	20240228	092300	1076913900	41400	41600	41600	41400	101
654	20240228	092200	1072719400	41600	41400	41600	41400	2691
655	20240228	092100	961057650	41450	41400	41450	41400	318
656	20240228	092000	947891950	41400	41350	41400	41350	302
657	20240228	091900	935392500	41400	41350	41400	41350	195
658	20240228	091800	927319600	41400	41400	41400	41300	209
659	20240228	091700	918676300	41400	41400	41400	41300	487
660	20240228	091600	898535000	41350	41300	41400	41250	282
661	20240228	091500	886892200	41250	41350	41400	41250	571
662	20240228	091400	863257200	41250	41450	41450	41250	1096
663	20240228	091300	817922400	41450	41350	41450	41350	551
664	20240228	091200	795094300	41350	41350	41400	41300	150
665	20240228	091100	788889300	41350	41250	41450	41200	5422
666	20240228	091000	564839200	41250	41150	41250	41150	681
667	20240228	090900	536789900	41200	41150	41200	41150	234
668	20240228	090800	527160750	41150	41200	41200	41100	57
669	20240228	090700	524815950	41200	41150	41250	41150	1151
670	20240228	090600	477386300	41150	41150	41150	41100	254
671	20240228	090500	466939750	41150	40950	41150	40950	680
672	20240228	090400	438975700	41000	40900	41100	40900	412
673	20240228	090300	422087150	40900	40950	41050	40700	1320
674	20240228	090200	368156700	40750	41100	41100	40650	1908
675	20240228	090100	289975200	41050	41050	41150	41000	978
676	20240228	090000	249815250	41150	40550	41150	40550	6115