KissMeData/004560/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184200	4022439030	19150	19150	19150	19150	3898
3	20240228	184100	4022439030	19150	19150	19150	19150	0
4	20240228	184000	4022439030	19150	19150	19150	19150	0
5	20240228	183900	4022439030	19150	19150	19150	19150	0
6	20240228	183800	4022439030	19150	19150	19150	19150	0
7	20240228	183700	4022439030	19150	19150	19150	19150	0
8	20240228	183600	4022439030	19150	19150	19150	19150	0
9	20240228	183500	4022439030	19150	19150	19150	19150	0
10	20240228	183400	4022439030	19150	19150	19150	19150	0
11	20240228	183300	4022439030	19150	19150	19150	19150	0
12	20240228	183200	4022439030	19150	19150	19150	19150	0
13	20240228	183100	4022439030	19150	19150	19150	19150	0
14	20240228	183000	4022439030	19150	19150	19150	19150	0
15	20240228	182900	4022439030	19150	19150	19150	19150	0
16	20240228	182800	4022439030	19150	19150	19150	19150	0
17	20240228	182700	4022439030	19150	19150	19150	19150	0
18	20240228	182600	4022439030	19150	19150	19150	19150	0
19	20240228	182500	4022439030	19150	19150	19150	19150	0
20	20240228	182400	4022439030	19150	19150	19150	19150	0
21	20240228	182300	4022439030	19150	19150	19150	19150	0
22	20240228	182200	4022439030	19150	19150	19150	19150	0
23	20240228	182100	4022439030	19150	19150	19150	19150	0
24	20240228	182000	4022439030	19150	19150	19150	19150	0
25	20240228	181900	4022439030	19150	19150	19150	19150	0
26	20240228	181800	4022439030	19150	19150	19150	19150	0
27	20240228	181700	4022439030	19150	19150	19150	19150	0
28	20240228	181600	4022439030	19150	19150	19150	19150	0
29	20240228	181500	4022439030	19150	19150	19150	19150	0
30	20240228	181400	4022439030	19150	19150	19150	19150	0
31	20240228	181300	4022439030	19150	19150	19150	19150	0
32	20240228	181200	4022439030	19150	19150	19150	19150	3898
33	20240228	181100	4022439030	19150	19150	19150	19150	0
34	20240228	181000	4022439030	19150	19150	19150	19150	0
35	20240228	180900	4022439030	19150	19150	19150	19150	0
36	20240228	180800	4022439030	19150	19150	19150	19150	0
37	20240228	180700	4022439030	19150	19150	19150	19150	0
38	20240228	180600	4022439030	19150	19150	19150	19150	0
39	20240228	180500	4022439030	19150	19150	19150	19150	0
40	20240228	180400	4022439030	19150	19150	19150	19150	0
41	20240228	180300	4022439030	19150	19150	19150	19150	0
42	20240228	180200	4022439030	19150	19150	19150	19150	0
43	20240228	180100	4022439030	19150	19150	19150	19150	0
44	20240228	180000	4022439030	19150	19150	19150	19150	0
45	20240228	175900	4022439030	19150	19150	19150	19150	0
46	20240228	175800	4022439030	19150	19150	19150	19150	0
47	20240228	175700	4022439030	19150	19150	19150	19150	0
48	20240228	175600	4022439030	19150	19150	19150	19150	0
49	20240228	175500	4022439030	19150	19150	19150	19150	0
50	20240228	175400	4022439030	19150	19150	19150	19150	0
51	20240228	175300	4022439030	19150	19150	19150	19150	0
52	20240228	175200	4022439030	19150	19150	19150	19150	0
53	20240228	175100	4022439030	19150	19150	19150	19150	0
54	20240228	175000	4022439030	19150	19150	19150	19150	0
55	20240228	174900	4022439030	19150	19150	19150	19150	0
56	20240228	174800	4022439030	19150	19150	19150	19150	0
57	20240228	174700	4022439030	19150	19150	19150	19150	0
58	20240228	174600	4022439030	19150	19150	19150	19150	0
59	20240228	174500	4022439030	19150	19150	19150	19150	0
60	20240228	174400	4022439030	19150	19150	19150	19150	0
61	20240228	174300	4022439030	19150	19150	19150	19150	0
62	20240228	174200	4022439030	19150	19150	19150	19150	3898
63	20240228	174100	4022439030	19150	19150	19150	19150	0
64	20240228	174000	4022439030	19150	19150	19150	19150	0
65	20240228	173900	4022439030	19150	19150	19150	19150	0
66	20240228	173800	4022439030	19150	19150	19150	19150	0
67	20240228	173700	4022439030	19150	19150	19150	19150	0
68	20240228	173600	4022439030	19150	19150	19150	19150	0
69	20240228	173500	4022439030	19150	19150	19150	19150	0
70	20240228	173400	4022439030	19150	19150	19150	19150	0
71	20240228	173300	4022439030	19150	19150	19150	19150	0
72	20240228	173200	4022439030	19150	19150	19150	19150	0
73	20240228	173100	4022439030	19150	19150	19150	19150	0
74	20240228	173000	4022439030	19150	19150	19150	19150	0
75	20240228	172900	4022439030	19150	19150	19150	19150	0
76	20240228	172800	4022439030	19150	19150	19150	19150	0
77	20240228	172700	4022439030	19150	19150	19150	19150	0
78	20240228	172600	4022439030	19150	19150	19150	19150	0
79	20240228	172500	4022439030	19150	19150	19150	19150	0
80	20240228	172400	4022439030	19150	19150	19150	19150	0
81	20240228	172300	4022439030	19150	19150	19150	19150	0
82	20240228	172200	4022439030	19150	19150	19150	19150	0
83	20240228	172100	4022439030	19150	19150	19150	19150	0
84	20240228	172000	4022439030	19150	19150	19150	19150	0
85	20240228	171900	4022439030	19150	19150	19150	19150	0
86	20240228	171800	4022439030	19150	19150	19150	19150	0
87	20240228	171700	4022439030	19150	19150	19150	19150	0
88	20240228	171600	4022439030	19150	19150	19150	19150	0
89	20240228	171500	4022439030	19150	19150	19150	19150	0
90	20240228	171400	4022439030	19150	19150	19150	19150	0
91	20240228	171300	4022439030	19150	19150	19150	19150	0
92	20240228	171200	4022439030	19150	19150	19150	19150	3898
93	20240228	171100	4022439030	19150	19150	19150	19150	0
94	20240228	171000	4022439030	19150	19150	19150	19150	0
95	20240228	170900	4022439030	19150	19150	19150	19150	0
96	20240228	170800	4022439030	19150	19150	19150	19150	0
97	20240228	170700	4022439030	19150	19150	19150	19150	0
98	20240228	170600	4022439030	19150	19150	19150	19150	0
99	20240228	170500	4022439030	19150	19150	19150	19150	0
100	20240228	170400	4022439030	19150	19150	19150	19150	0
101	20240228	170300	4022439030	19150	19150	19150	19150	0
102	20240228	170200	4022439030	19150	19150	19150	19150	0
103	20240228	170100	4022439030	19150	19150	19150	19150	0
104	20240228	170000	4022439030	19150	19150	19150	19150	0
105	20240228	165900	4022439030	19150	19150	19150	19150	0
106	20240228	165800	4022439030	19150	19150	19150	19150	0
107	20240228	165700	4022439030	19150	19150	19150	19150	0
108	20240228	165600	4022439030	19150	19150	19150	19150	0
109	20240228	165500	4022439030	19150	19150	19150	19150	0
110	20240228	165400	4022439030	19150	19150	19150	19150	0
111	20240228	165300	4022439030	19150	19150	19150	19150	0
112	20240228	165200	4022439030	19150	19150	19150	19150	0
113	20240228	165100	4022439030	19150	19150	19150	19150	0
114	20240228	165000	4022439030	19150	19150	19150	19150	0
115	20240228	164900	4022439030	19150	19150	19150	19150	0
116	20240228	164800	4022439030	19150	19150	19150	19150	0
117	20240228	164700	4022439030	19150	19150	19150	19150	0
118	20240228	164600	4022439030	19150	19150	19150	19150	0
119	20240228	164500	4022439030	19150	19150	19150	19150	0
120	20240228	164400	4022439030	19150	19150	19150	19150	0
121	20240228	164300	4022439030	19150	19150	19150	19150	0
122	20240228	164200	4022439030	19150	19150	19150	19150	3898
123	20240228	164100	4022439030	19150	19150	19150	19150	0
124	20240228	164000	4022439030	19150	19150	19150	19150	0
125	20240228	163900	4022439030	19150	19150	19150	19150	0
126	20240228	163800	4022439030	19150	19150	19150	19150	0
127	20240228	163700	4022439030	19150	19150	19150	19150	0
128	20240228	163600	4022439030	19150	19150	19150	19150	0
129	20240228	163500	4022439030	19150	19150	19150	19150	0
130	20240228	163400	4022439030	19150	19150	19150	19150	0
131	20240228	163300	4022439030	19150	19150	19150	19150	0
132	20240228	163200	4022439030	19150	19150	19150	19150	0
133	20240228	163100	4022439030	19150	19150	19150	19150	0
134	20240228	163000	4022439030	19150	19150	19150	19150	0
135	20240228	162900	4022439030	19150	19150	19150	19150	0
136	20240228	162800	4022439030	19150	19150	19150	19150	0
137	20240228	162700	4022439030	19150	19150	19150	19150	0
138	20240228	162600	4022439030	19150	19150	19150	19150	0
139	20240228	162500	4022439030	19150	19150	19150	19150	0
140	20240228	162400	4022439030	19150	19150	19150	19150	0
141	20240228	162300	4022439030	19150	19150	19150	19150	0
142	20240228	162200	4022439030	19150	19150	19150	19150	0
143	20240228	162100	4022439030	19150	19150	19150	19150	0
144	20240228	162000	4022439030	19150	19150	19150	19150	0
145	20240228	161900	4022439030	19150	19150	19150	19150	0
146	20240228	161800	4022439030	19150	19150	19150	19150	0
147	20240228	161700	4022439030	19150	19150	19150	19150	0
148	20240228	161600	4022439030	19150	19150	19150	19150	0
149	20240228	161500	4022439030	19150	19150	19150	19150	0
150	20240228	161400	4022439030	19150	19150	19150	19150	0
151	20240228	161300	4022439030	19150	19150	19150	19150	0
152	20240228	161200	4022439030	19150	19150	19150	19150	3898
153	20240228	161100	4022439030	19150	19150	19150	19150	0
154	20240228	161000	4022439030	19150	19150	19150	19150	0
155	20240228	160900	4022439030	19150	19150	19150	19150	0
156	20240228	160800	4022439030	19150	19150	19150	19150	0
157	20240228	160700	4022439030	19150	19150	19150	19150	0
158	20240228	160600	4022439030	19150	19150	19150	19150	0
159	20240228	160500	4022439030	19150	19150	19150	19150	0
160	20240228	160400	4022439030	19150	19150	19150	19150	0
161	20240228	160300	4022439030	19150	19150	19150	19150	0
162	20240228	160200	4022439030	19150	19150	19150	19150	0
163	20240228	160100	4022439030	19150	19150	19150	19150	0
164	20240228	160000	4022439030	19150	19150	19150	19150	0
165	20240228	155900	4022439030	19150	19150	19150	19150	0
166	20240228	155800	4022439030	19150	19150	19150	19150	0
167	20240228	155700	4022439030	19150	19150	19150	19150	0
168	20240228	155600	4022439030	19150	19150	19150	19150	0
169	20240228	155500	4022439030	19150	19150	19150	19150	0
170	20240228	155400	4022439030	19150	19150	19150	19150	0
171	20240228	155300	4022439030	19150	19150	19150	19150	0
172	20240228	155200	4022439030	19150	19150	19150	19150	0
173	20240228	155100	4022439030	19150	19150	19150	19150	0
174	20240228	155000	4022439030	19150	19150	19150	19150	0
175	20240228	154900	4022439030	19150	19150	19150	19150	0
176	20240228	154800	4022439030	19150	19150	19150	19150	0
177	20240228	154700	4022439030	19150	19150	19150	19150	0
178	20240228	154600	4022439030	19150	19150	19150	19150	0
179	20240228	154500	4022439030	19150	19150	19150	19150	0
180	20240228	154400	4022439030	19150	19150	19150	19150	0
181	20240228	154300	4022439030	19150	19150	19150	19150	0
182	20240228	154200	4022439030	19150	19150	19150	19150	3898
183	20240228	154100	4022439030	19150	19150	19150	19150	0
184	20240228	154000	4022439030	19150	19150	19150	19150	0
185	20240228	153900	4022439030	19150	19150	19150	19150	0
186	20240228	153800	4022439030	19150	19150	19150	19150	0
187	20240228	153700	4022439030	19150	19150	19150	19150	0
188	20240228	153600	4022439030	19150	19150	19150	19150	0
189	20240228	153500	4022439030	19150	19150	19150	19150	0
190	20240228	153400	4022439030	19150	19150	19150	19150	0
191	20240228	153300	4022439030	19150	19150	19150	19150	0
192	20240228	153200	4022439030	19150	19150	19150	19150	0
193	20240228	153100	4022439030	19150	19150	19150	19150	0
194	20240228	153000	4022439030	19150	19150	19150	19150	3898
195	20240228	152900	3947792330	19170	19170	19170	19170	0
196	20240228	152800	3947792330	19170	19170	19170	19170	0
197	20240228	152700	3947792330	19170	19170	19170	19170	0
198	20240228	152600	3947792330	19170	19170	19170	19170	0
199	20240228	152500	3947792330	19170	19170	19170	19170	0
200	20240228	152400	3947792330	19170	19170	19170	19170	0
201	20240228	152300	3947792330	19170	19170	19170	19170	0
202	20240228	152200	3947792330	19170	19170	19170	19170	0
203	20240228	152100	3947792330	19170	19170	19170	19170	0
204	20240228	152000	3947792330	19170	19170	19170	19170	0
205	20240228	151900	3947792330	19170	19150	19190	19150	728
206	20240228	151800	3933846350	19110	19150	19150	19110	199
207	20240228	151700	3930037740	19150	19120	19150	19120	818
208	20240228	151600	3914390360	19130	19150	19150	19130	389
209	20240228	151500	3906944660	19150	19130	19150	19130	83
210	20240228	151400	3905355390	19130	19170	19220	19130	2269
211	20240228	151300	3861812460	19180	19130	19180	19130	1918
212	20240228	151200	3825084020	19120	19150	19150	19120	374
213	20240228	151100	3817928450	19150	19140	19160	19120	556
214	20240228	151000	3807287650	19150	19130	19150	19120	1455
215	20240228	150900	3779442000	19120	19040	19130	19040	3020
216	20240228	150800	3721786840	19050	19010	19050	19010	902
217	20240228	150700	3704625960	19010	19000	19010	19000	360
218	20240228	150600	3697782860	19000	19010	19020	19000	982
219	20240228	150500	3679123380	19020	19000	19020	19000	1014
220	20240228	150400	3659849920	18990	18970	18990	18970	1060
221	20240228	150300	3639729260	18970	18970	18970	18970	0
222	20240228	150200	3639729260	18970	18970	18970	18970	0
223	20240228	150100	3639729260	18970	18960	18970	18960	97
224	20240228	150000	3637890100	18960	18960	18960	18960	51
225	20240228	145900	3636923140	18960	18950	18960	18950	77
226	20240228	145800	3635463780	18940	18880	18940	18880	162
227	20240228	145700	3632396270	18930	18920	18930	18920	46
228	20240228	145600	3631525900	18920	18890	18920	18890	68
229	20240228	145500	3630240360	18890	18900	18900	18880	187
230	20240228	145400	3626708270	18900	18890	18900	18890	124
231	20240228	145300	3624365780	18890	18880	18890	18860	713
232	20240228	145200	3610910340	18870	18880	18900	18870	141
233	20240228	145100	3608247730	18900	18900	18900	18870	821
234	20240228	145000	3592751410	18900	18900	18900	18900	54
235	20240228	144900	3591730810	18880	18900	18900	18880	129
236	20240228	144800	3589293970	18890	18880	18900	18880	170
237	20240228	144700	3586083450	18880	18900	18900	18880	68
238	20240228	144600	3584799590	18890	18890	18900	18890	154
239	20240228	144500	3581890330	18890	18900	18900	18890	247
240	20240228	144400	3577222360	18900	18940	18940	18900	647
241	20240228	144300	3564994020	18940	18900	18940	18900	280
242	20240228	144200	3559697610	18940	18950	18950	18940	77
243	20240228	144100	3558239210	18940	18950	18950	18940	26
244	20240228	144000	3557746710	18950	18950	18950	18950	549
245	20240228	143900	3547343160	18950	18950	18950	18950	74
246	20240228	143800	3545940860	18950	18950	18950	18950	390
247	20240228	143700	3538550360	18950	18950	18950	18950	707
248	20240228	143600	3525152710	18950	18950	18950	18950	332
249	20240228	143500	3518861310	18960	18970	18970	18960	413
250	20240228	143400	3511030260	18980	18980	18980	18980	73
251	20240228	143300	3509644720	18990	18980	18990	18980	51
252	20240228	143200	3508676660	19000	19000	19000	19000	10
253	20240228	143100	3508486660	19000	18990	19000	18990	11
254	20240228	143000	3508277760	19000	18990	19000	18960	398
255	20240228	142900	3500725720	19000	19000	19000	19000	170
256	20240228	142800	3497495720	19000	19000	19000	18990	410
257	20240228	142700	3489707250	18990	18990	19000	18990	403
258	20240228	142600	3482050550	18990	18990	18990	18970	422
259	20240228	142500	3474040590	18980	18950	18980	18950	1580
260	20240228	142400	3444070030	18950	18900	18950	18900	370
261	20240228	142300	3437068550	18910	18910	18910	18910	1
262	20240228	142200	3437049640	18900	18900	18900	18900	42
263	20240228	142100	3436255840	18900	18910	18910	18900	56
264	20240228	142000	3435196890	18910	18910	18910	18910	16
265	20240228	141900	3434894330	18920	18920	18920	18920	29
266	20240228	141800	3434345650	18930	18940	18940	18930	237
267	20240228	141700	3429857930	18970	18970	18970	18970	20
268	20240228	141600	3429478530	18970	18970	18970	18970	10
269	20240228	141500	3429288830	18970	18980	18980	18970	310
270	20240228	141400	3423407550	18970	18940	18970	18930	1120
271	20240228	141300	3402168550	18950	18950	18950	18950	48
272	20240228	141200	3401258950	18940	18950	18950	18940	453
273	20240228	141100	3392678420	18950	18950	18950	18950	164
274	20240228	141000	3389570620	18940	18930	18940	18930	144
275	20240228	140900	3386843350	18920	18920	18920	18920	247
276	20240228	140800	3382170110	18920	18920	18930	18920	297
277	20240228	140700	3376550110	18900	18900	18900	18900	0
278	20240228	140600	3376550110	18900	18900	18900	18880	573
279	20240228	140500	3365729760	18930	18900	18930	18900	18
280	20240228	140400	3365389530	18900	18950	18950	18900	32
281	20240228	140300	3364784680	18950	18950	18950	18950	300
282	20240228	140200	3359099680	18850	18950	18960	18810	1057
283	20240228	140100	3339157680	18950	18960	18970	18950	519
284	20240228	140000	3329320090	18960	18970	18970	18960	267
285	20240228	135900	3324257190	18970	18980	18980	18970	558
286	20240228	135800	3313667480	19000	19000	19000	18990	238
287	20240228	135700	3309145580	19000	18990	19000	18990	518
288	20240228	135600	3299304140	19000	19000	19000	18990	921
289	20240228	135500	3281805310	19000	18940	19010	18940	504
290	20240228	135400	3272230480	18920	19000	19000	18920	406
291	20240228	135300	3264524940	19010	18990	19010	18990	1157
292	20240228	135200	3242542060	19000	19000	19000	18990	92
293	20240228	135100	3240794530	19000	19020	19050	19000	1726
294	20240228	135000	3207975760	19010	18910	19020	18910	5201
295	20240228	134900	3109364320	18900	18850	18900	18850	1333
296	20240228	134800	3084185720	18900	18900	18900	18900	54
297	20240228	134700	3083165120	18840	18840	18840	18840	0
298	20240228	134600	3083165120	18840	18840	18840	18840	13
299	20240228	134500	3082920200	18830	18850	18920	18830	1072
300	20240228	134400	3062677600	18830	18830	18830	18830	260
301	20240228	134300	3057781800	18810	18850	18850	18810	1711
302	20240228	134200	3025581450	18850	18850	18850	18850	50
303	20240228	134100	3024638950	18850	18840	18850	18830	106
304	20240228	134000	3022642210	18890	18870	18890	18810	330
305	20240228	133900	3016421520	18870	18870	18870	18870	162
306	20240228	133800	3013364580	18870	18890	18890	18870	102
307	20240228	133700	3011438440	18890	18890	18890	18890	80
308	20240228	133600	3009927240	18900	18900	18900	18900	439
309	20240228	133500	3001630140	18910	18930	18930	18910	151
310	20240228	133400	2998773490	18930	18930	18930	18930	133
311	20240228	133300	2996255800	18950	18950	18950	18940	113
312	20240228	133200	2994114530	18950	18950	18950	18950	1
313	20240228	133100	2994095580	18960	18960	18970	18950	721
314	20240228	133000	2980425350	18950	18890	18970	18890	954
315	20240228	132900	2962353590	18900	18880	18900	18880	1475
316	20240228	132800	2934485850	18870	18870	18880	18850	564
317	20240228	132700	2923843810	18870	18850	18870	18850	438
318	20240228	132600	2915583440	18850	18850	18850	18850	300
319	20240228	132500	2909928440	18850	18850	18850	18840	106
320	20240228	132400	2907930350	18860	18850	18860	18850	143
321	20240228	132300	2905234200	18850	18850	18850	18850	0
322	20240228	132200	2905234200	18850	18850	18850	18850	0
323	20240228	132100	2905234200	18850	18820	18850	18820	702
324	20240228	132000	2892006860	18820	18820	18820	18820	0
325	20240228	131900	2892006860	18820	18810	18820	18810	23
326	20240228	131800	2891574010	18820	18820	18820	18820	120
327	20240228	131700	2889315610	18810	18810	18810	18810	212
328	20240228	131600	2885327890	18810	18810	18810	18810	6
329	20240228	131500	2885215030	18810	18810	18810	18810	7
330	20240228	131400	2885083360	18800	18800	18800	18800	20
331	20240228	131300	2884707360	18790	18790	18790	18790	4
332	20240228	131200	2884632200	18780	18780	18780	18780	0
333	20240228	131100	2884632200	18780	18760	18800	18760	633
334	20240228	131000	2872744520	18750	18750	18750	18750	0
335	20240228	130900	2872744520	18750	18750	18750	18750	515
336	20240228	130800	2863088270	18710	18730	18730	18710	108
337	20240228	130700	2861067370	18730	18760	18760	18730	614
338	20240228	130600	2849557550	18750	18760	18760	18750	73
339	20240228	130500	2848188390	18790	18790	18790	18790	20
340	20240228	130400	2847812590	18790	18790	18800	18790	34
341	20240228	130300	2847173720	18790	18840	18840	18790	59
342	20240228	130200	2846065010	18840	18820	18840	18820	22
343	20240228	130100	2845650740	18810	18880	18880	18810	155
344	20240228	130000	2842732900	18880	18810	18880	18800	323
345	20240228	125900	2836656380	18810	18650	18810	18650	3858
346	20240228	125800	2764547550	18650	18650	18650	18650	0
347	20240228	125700	2764547550	18650	18650	18650	18650	0
348	20240228	125600	2764547550	18650	18650	18650	18650	31
349	20240228	125500	2763969400	18650	18640	18650	18640	160
350	20240228	125400	2760986940	18640	18640	18640	18640	57
351	20240228	125300	2759924460	18650	18640	18650	18640	69
352	20240228	125200	2758637640	18650	18650	18650	18650	0
353	20240228	125100	2758637640	18650	18640	18650	18640	51
354	20240228	125000	2757686990	18640	18640	18640	18640	2
355	20240228	124900	2757649710	18620	18640	18640	18620	34
356	20240228	124800	2757016420	18630	18640	18640	18630	156
357	20240228	124700	2754109580	18640	18650	18650	18640	194
358	20240228	124600	2750493370	18650	18660	18660	18650	12
359	20240228	124500	2750269560	18660	18640	18660	18640	8
360	20240228	124400	2750120340	18670	18670	18670	18640	114
361	20240228	124300	2747992290	18670	18670	18670	18670	0
362	20240228	124200	2747992290	18670	18640	18670	18640	662
363	20240228	124100	2735646160	18640	18610	18640	18610	568
364	20240228	124000	2725066190	18620	18620	18620	18620	1
365	20240228	123900	2725047570	18620	18620	18620	18620	278
366	20240228	123800	2719871210	18600	18600	18600	18600	190
367	20240228	123700	2716337210	18600	18600	18600	18600	2
368	20240228	123600	2716300010	18590	18590	18590	18590	101
369	20240228	123500	2714422420	18590	18590	18590	18550	661
370	20240228	123400	2702136670	18590	18590	18590	18590	2
371	20240228	123300	2702099490	18540	18590	18590	18540	186
372	20240228	123200	2698650850	18540	18590	18590	18540	21
373	20240228	123100	2698260960	18590	18590	18590	18530	355
374	20240228	123000	2691682100	18590	18550	18590	18540	191
375	20240228	122900	2688140380	18590	18610	18610	18550	152
376	20240228	122800	2685320670	18610	18610	18610	18610	2
377	20240228	122700	2685283450	18600	18610	18610	18600	43
378	20240228	122600	2684483530	18610	18610	18610	18610	10
379	20240228	122500	2684297430	18610	18610	18610	18610	0
380	20240228	122400	2684297430	18610	18610	18610	18610	20
381	20240228	122300	2683925230	18610	18550	18610	18540	141
382	20240228	122200	2681310860	18610	18610	18610	18610	0
383	20240228	122100	2681310860	18610	18540	18610	18540	16
384	20240228	122000	2681013450	18530	18580	18580	18530	673
385	20240228	121900	2668529720	18580	18590	18620	18580	69
386	20240228	121800	2667247130	18620	18620	18620	18620	0
387	20240228	121700	2667247130	18620	18620	18620	18620	83
388	20240228	121600	2665701670	18630	18640	18640	18630	55
389	20240228	121500	2664677000	18640	18640	18640	18640	306
390	20240228	121400	2658973160	18650	18590	18660	18590	1034
391	20240228	121300	2639695770	18590	18590	18590	18590	0
392	20240228	121200	2639695770	18590	18550	18590	18550	56
393	20240228	121100	2638654850	18550	18580	18590	18550	270
394	20240228	121000	2633645630	18580	18550	18580	18540	9
395	20240228	120900	2633478680	18540	18540	18540	18540	286
396	20240228	120800	2628176240	18540	18560	18620	18540	82
397	20240228	120700	2626655780	18560	18540	18560	18540	778
398	20240228	120600	2612217900	18550	18530	18550	18530	270
399	20240228	120500	2607209800	18530	18540	18540	18530	61
400	20240228	120400	2606078900	18540	18540	18540	18540	99
401	20240228	120300	2604243440	18540	18530	18540	18530	67
402	20240228	120200	2603001370	18540	18540	18540	18540	38
403	20240228	120100	2602296850	18540	18540	18540	18540	87
404	20240228	120000	2600683870	18540	18530	18540	18520	1209
405	20240228	115900	2578293110	18530	18550	18550	18530	275
406	20240228	115800	2573196960	18550	18550	18550	18520	1907
407	20240228	115700	2537863700	18550	18550	18560	18550	255
408	20240228	115600	2533133440	18550	18550	18550	18550	61
409	20240228	115500	2532001890	18550	18560	18560	18550	266
410	20240228	115400	2527066620	18550	18560	18560	18550	373
411	20240228	115300	2520144370	18550	18550	18550	18550	445
412	20240228	115200	2511889620	18550	18550	18560	18550	121
413	20240228	115100	2509644970	18550	18560	18560	18550	214
414	20240228	115000	2505674830	18550	18550	18550	18550	0
415	20240228	114900	2505674830	18550	18550	18550	18550	11
416	20240228	114800	2505470780	18550	18550	18550	18550	0
417	20240228	114700	2505470780	18550	18550	18550	18550	235
418	20240228	114600	2501111530	18550	18560	18560	18550	272
419	20240228	114500	2496065190	18560	18560	18560	18560	224
420	20240228	114400	2491907750	18570	18570	18570	18570	10
421	20240228	114300	2491722050	18560	18560	18560	18560	0
422	20240228	114200	2491722050	18560	18560	18560	18560	0
423	20240228	114100	2491722050	18560	18570	18570	18560	50
424	20240228	114000	2490793850	18560	18560	18570	18560	121
425	20240228	113900	2488547990	18550	18550	18550	18550	21
426	20240228	113800	2488158440	18550	18550	18550	18550	0
427	20240228	113700	2488158440	18550	18550	18550	18550	1
428	20240228	113600	2488139890	18540	18550	18550	18540	438
429	20240228	113500	2480019270	18540	18600	18600	18540	66
430	20240228	113400	2478794470	18610	18610	18610	18610	0
431	20240228	113300	2478794470	18610	18560	18610	18540	528
432	20240228	113200	2469002260	18580	18540	18580	18540	43
433	20240228	113100	2468203800	18540	18540	18540	18540	1
434	20240228	113000	2468185260	18540	18540	18540	18530	38
435	20240228	112900	2467481040	18620	18540	18620	18540	48
436	20240228	112800	2466590960	18630	18530	18630	18530	89
437	20240228	112700	2464934930	18530	18530	18530	18530	2
438	20240228	112600	2464897870	18520	18520	18520	18520	1
439	20240228	112500	2464879350	18520	18520	18520	18520	37
440	20240228	112400	2464194110	18510	18630	18630	18510	3019
441	20240228	112300	2408267470	18530	18530	18530	18530	0
442	20240228	112200	2408267470	18530	18550	18550	18530	1097
443	20240228	112100	2387929740	18550	18540	18650	18540	1019
444	20240228	112000	2369027690	18540	18550	18550	18540	206
445	20240228	111900	2365207800	18540	18540	18540	18540	0
446	20240228	111800	2365207800	18540	18550	18550	18540	40
447	20240228	111700	2364465910	18550	18550	18550	18540	77
448	20240228	111600	2363037670	18550	18540	18550	18530	670
449	20240228	111500	2350615240	18540	18530	18540	18530	216
450	20240228	111400	2346611260	18530	18540	18540	18530	335
451	20240228	111300	2340401190	18530	18540	18550	18530	178
452	20240228	111200	2337101180	18540	18540	18550	18540	1060
453	20240228	111100	2317448670	18550	18550	18550	18550	105
454	20240228	111000	2315500920	18540	18580	18580	18540	1174
455	20240228	110900	2293713570	18600	18630	18640	18600	242
456	20240228	110800	2289211190	18630	18570	18640	18570	147
457	20240228	110700	2286481270	18640	18640	18640	18570	71
458	20240228	110600	2285157900	18650	18650	18650	18650	31
459	20240228	110500	2284579750	18570	18570	18650	18570	731
460	20240228	110400	2271005000	18570	18570	18570	18570	22
461	20240228	110300	2270596460	18560	18570	18570	18560	27
462	20240228	110200	2270095180	18560	18550	18560	18550	22
463	20240228	110100	2269686970	18570	18600	18600	18550	6317
464	20240228	110000	2152434820	18650	18650	18650	18650	641
465	20240228	105900	2140480170	18650	18650	18660	18650	4
466	20240228	105800	2140405560	18650	18610	18660	18590	83
467	20240228	105700	2138861120	18610	18620	18620	18610	255
468	20240228	105600	2134115560	18610	18610	18610	18610	10
469	20240228	105500	2133929460	18610	18620	18650	18600	840
470	20240228	105400	2118305050	18610	18600	18610	18600	26
471	20240228	105300	2117821420	18600	18640	18640	18600	1633
472	20240228	105200	2087425860	18640	18650	18650	18630	85
473	20240228	105100	2085840720	18650	18660	18670	18650	178
474	20240228	105000	2082520220	18660	18660	18660	18650	67
475	20240228	104900	2081270160	18650	18670	18670	18650	211
476	20240228	104800	2077334350	18670	18660	18670	18650	110
477	20240228	104700	2075281500	18650	18660	18680	18650	194
478	20240228	104600	2071662040	18660	18700	18700	18650	372
479	20240228	104500	2064722230	18710	18710	18710	18710	0
480	20240228	104400	2064722230	18710	18630	18710	18630	302
481	20240228	104300	2059078350	18600	18640	18640	18600	12
482	20240228	104200	2058854710	18600	18600	18600	18600	0
483	20240228	104100	2058854710	18600	18590	18600	18590	174
484	20240228	104000	2055618490	18590	18580	18590	18570	20
485	20240228	103900	2055246880	18580	18560	18590	18560	151
486	20240228	103800	2052443800	18560	18610	18610	18560	1191
487	20240228	103700	2030316400	18610	18610	18610	18610	45
488	20240228	103600	2029478950	18600	18600	18600	18590	844
489	20240228	103500	2013783680	18610	18630	18650	18610	122
490	20240228	103400	2011511070	18640	18640	18640	18640	18
491	20240228	103300	2011175550	18640	18610	18640	18600	553
492	20240228	103200	2000886270	18610	18650	18650	18610	52
493	20240228	103100	1999916550	18600	18620	18620	18600	347
494	20240228	103000	1993459920	18620	18610	18640	18610	183
495	20240228	102900	1990051300	18600	18600	18630	18600	760
496	20240228	102800	1975909500	18590	18590	18600	18590	140
497	20240228	102700	1973306530	18600	18580	18600	18580	1004
498	20240228	102600	1954633930	18570	18600	18600	18560	779
499	20240228	102500	1940167160	18600	18580	18600	18570	266
500	20240228	102400	1935221150	18550	18550	18590	18550	411
501	20240228	102300	1927597060	18550	18580	18590	18540	1135
502	20240228	102200	1906539010	18570	18550	18570	18550	23
503	20240228	102100	1906112020	18540	18560	18560	18540	401
504	20240228	102000	1898675770	18560	18580	18580	18550	112
505	20240228	101900	1896597800	18580	18580	18600	18550	670
506	20240228	101800	1884142060	18600	18550	18600	18540	364
507	20240228	101700	1877388670	18520	18550	18550	18520	628
508	20240228	101600	1865751660	18550	18520	18550	18510	845
509	20240228	101500	1850100490	18520	18550	18550	18510	238
510	20240228	101400	1845693380	18510	18560	18570	18500	11850
511	20240228	101300	1626377030	18560	18570	18580	18550	897
512	20240228	101200	1609725450	18570	18570	18590	18570	170
513	20240228	101100	1606568350	18570	18610	18610	18570	807
514	20240228	101000	1591579320	18610	18610	18610	18560	633
515	20240228	100900	1579828310	18610	18600	18620	18560	3753
516	20240228	100800	1510115940	18600	18620	18620	18590	1550
517	20240228	100700	1481280040	18620	18630	18650	18620	228
518	20240228	100600	1477032390	18630	18650	18650	18620	302
519	20240228	100500	1471403370	18650	18620	18650	18620	470
520	20240228	100400	1462647230	18610	18600	18630	18600	463
521	20240228	100300	1454032100	18630	18590	18630	18590	302
522	20240228	100200	1448416600	18600	18600	18640	18600	228
523	20240228	100100	1444175720	18600	18640	18640	18600	2264
524	20240228	100000	1402036020	18650	18670	18670	18650	65
525	20240228	095900	1400822930	18670	18660	18670	18660	202
526	20240228	095800	1397053600	18660	18680	18680	18660	361
527	20240228	095700	1390310660	18680	18650	18680	18600	3284
528	20240228	095600	1329174680	18650	18660	18660	18630	196
529	20240228	095500	1325519670	18660	18680	18680	18660	113
530	20240228	095400	1323410990	18670	18660	18670	18660	12
531	20240228	095300	1323186960	18650	18610	18650	18600	2770
532	20240228	095200	1271645830	18620	18680	18680	18620	1437
533	20240228	095100	1244851740	18680	18670	18680	18660	2180
534	20240228	095000	1204163440	18680	18760	18760	18670	9927
535	20240228	094900	1018481770	18760	18770	18770	18720	2603
536	20240228	094800	969699540	18760	18750	18770	18750	77
537	20240228	094700	968255300	18760	18760	18780	18760	366
538	20240228	094600	961389120	18760	18760	18760	18760	329
539	20240228	094500	955217080	18760	18760	18760	18760	32
540	20240228	094400	954616760	18790	18790	18790	18760	48
541	20240228	094300	953715950	18800	18800	18800	18800	0
542	20240228	094200	953715950	18800	18800	18800	18800	0
543	20240228	094100	953715950	18800	18750	18840	18750	90
544	20240228	094000	952023490	18750	18780	18780	18750	1881
545	20240228	093900	916699400	18780	18790	18790	18780	318
546	20240228	093800	910726910	18790	18810	18810	18790	3
547	20240228	093700	910670520	18780	18820	18820	18780	1964
548	20240228	093600	873741650	18840	18840	18840	18820	433
549	20240228	093500	865590970	18840	18860	18860	18840	295
550	20240228	093400	860029650	18900	18900	18900	18900	25
551	20240228	093300	859557150	18900	18900	18940	18900	957
552	20240228	093200	841469810	18940	18900	18940	18900	558
553	20240228	093100	830917620	18900	18880	18900	18880	498
554	20240228	093000	821507640	18880	18900	18900	18850	49
555	20240228	092900	820582160	18900	18900	18900	18900	73
556	20240228	092800	819202460	18900	18900	18900	18890	1181
557	20240228	092700	796885040	18900	18810	18900	18810	64
558	20240228	092600	795677500	18900	18820	18900	18810	167
559	20240228	092500	792534430	18820	18910	18910	18820	882
560	20240228	092400	775887180	18910	18910	18920	18910	1471
561	20240228	092300	748070470	18910	18910	18940	18910	106
562	20240228	092200	746064330	18940	18940	18960	18900	506
563	20240228	092100	736478970	18950	18940	18950	18940	172
564	20240228	092000	733220740	18940	18890	18960	18890	405
565	20240228	091900	725564510	18890	18810	18890	18810	589
566	20240228	091800	714482650	18850	18980	18980	18810	869
567	20240228	091700	698122250	18980	18910	18980	18880	2368
568	20240228	091600	653366900	18990	18990	18990	18990	12
569	20240228	091500	653139020	18900	18920	19000	18900	4593
570	20240228	091400	566326320	18920	19010	19010	18920	1100
571	20240228	091300	545470910	18980	18960	18980	18960	110
572	20240228	091200	543384140	18950	18940	19010	18940	283
573	20240228	091100	538013590	18910	18910	19050	18890	3266
574	20240228	091000	476268130	18980	18880	19000	18880	2403
575	20240228	090900	430642700	18890	18850	18890	18800	428
576	20240228	090800	422576580	18850	18750	18850	18750	5935
577	20240228	090700	310993070	18750	18810	18810	18750	292
578	20240228	090600	305517510	18810	18710	18810	18700	1706
579	20240228	090500	273561850	18710	18700	18810	18700	2266
580	20240228	090400	231162770	18720	18750	18810	18700	4168
581	20240228	090300	153101760	18750	18860	18860	18750	573
582	20240228	090200	142340500	18870	18880	18880	18800	439
583	20240228	090100	134065910	18880	18880	18900	18740	1203
584	20240228	090000	111354310	18880	18720	19000	18720	5843