KissMeData/270870/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205400	229233340	7970	7970	7970	7970	1431
3	20240228	205300	229233340	7970	7970	7970	7970	0
4	20240228	205200	229233340	7970	7970	7970	7970	0
5	20240228	205100	229233340	7970	7970	7970	7970	0
6	20240228	205000	229233340	7970	7970	7970	7970	0
7	20240228	204900	229233340	7970	7970	7970	7970	0
8	20240228	204800	229233340	7970	7970	7970	7970	0
9	20240228	204700	229233340	7970	7970	7970	7970	0
10	20240228	204600	229233340	7970	7970	7970	7970	0
11	20240228	204500	229233340	7970	7970	7970	7970	0
12	20240228	204400	229233340	7970	7970	7970	7970	0
13	20240228	204300	229233340	7970	7970	7970	7970	0
14	20240228	204200	229233340	7970	7970	7970	7970	0
15	20240228	204100	229233340	7970	7970	7970	7970	0
16	20240228	204000	229233340	7970	7970	7970	7970	0
17	20240228	203900	229233340	7970	7970	7970	7970	0
18	20240228	203800	229233340	7970	7970	7970	7970	0
19	20240228	203700	229233340	7970	7970	7970	7970	0
20	20240228	203600	229233340	7970	7970	7970	7970	0
21	20240228	203500	229233340	7970	7970	7970	7970	0
22	20240228	203400	229233340	7970	7970	7970	7970	0
23	20240228	203300	229233340	7970	7970	7970	7970	0
24	20240228	203200	229233340	7970	7970	7970	7970	0
25	20240228	203100	229233340	7970	7970	7970	7970	0
26	20240228	203000	229233340	7970	7970	7970	7970	0
27	20240228	202900	229233340	7970	7970	7970	7970	0
28	20240228	202800	229233340	7970	7970	7970	7970	0
29	20240228	202700	229233340	7970	7970	7970	7970	0
30	20240228	202600	229233340	7970	7970	7970	7970	0
31	20240228	202500	229233340	7970	7970	7970	7970	0
32	20240228	202400	229233340	7970	7970	7970	7970	1431
33	20240228	202300	229233340	7970	7970	7970	7970	0
34	20240228	202200	229233340	7970	7970	7970	7970	0
35	20240228	202100	229233340	7970	7970	7970	7970	0
36	20240228	202000	229233340	7970	7970	7970	7970	0
37	20240228	201900	229233340	7970	7970	7970	7970	0
38	20240228	201800	229233340	7970	7970	7970	7970	0
39	20240228	201700	229233340	7970	7970	7970	7970	0
40	20240228	201600	229233340	7970	7970	7970	7970	0
41	20240228	201500	229233340	7970	7970	7970	7970	0
42	20240228	201400	229233340	7970	7970	7970	7970	0
43	20240228	201300	229233340	7970	7970	7970	7970	0
44	20240228	201200	229233340	7970	7970	7970	7970	0
45	20240228	201100	229233340	7970	7970	7970	7970	0
46	20240228	201000	229233340	7970	7970	7970	7970	0
47	20240228	200900	229233340	7970	7970	7970	7970	0
48	20240228	200800	229233340	7970	7970	7970	7970	0
49	20240228	200700	229233340	7970	7970	7970	7970	0
50	20240228	200600	229233340	7970	7970	7970	7970	0
51	20240228	200500	229233340	7970	7970	7970	7970	0
52	20240228	200400	229233340	7970	7970	7970	7970	0
53	20240228	200300	229233340	7970	7970	7970	7970	0
54	20240228	200200	229233340	7970	7970	7970	7970	0
55	20240228	200100	229233340	7970	7970	7970	7970	0
56	20240228	200000	229233340	7970	7970	7970	7970	0
57	20240228	195900	229233340	7970	7970	7970	7970	0
58	20240228	195800	229233340	7970	7970	7970	7970	0
59	20240228	195700	229233340	7970	7970	7970	7970	0
60	20240228	195600	229233340	7970	7970	7970	7970	0
61	20240228	195500	229233340	7970	7970	7970	7970	0
62	20240228	195400	229233340	7970	7970	7970	7970	1431
63	20240228	195300	229233340	7970	7970	7970	7970	0
64	20240228	195200	229233340	7970	7970	7970	7970	0
65	20240228	195100	229233340	7970	7970	7970	7970	0
66	20240228	195000	229233340	7970	7970	7970	7970	0
67	20240228	194900	229233340	7970	7970	7970	7970	0
68	20240228	194800	229233340	7970	7970	7970	7970	0
69	20240228	194700	229233340	7970	7970	7970	7970	0
70	20240228	194600	229233340	7970	7970	7970	7970	0
71	20240228	194500	229233340	7970	7970	7970	7970	0
72	20240228	194400	229233340	7970	7970	7970	7970	0
73	20240228	194300	229233340	7970	7970	7970	7970	0
74	20240228	194200	229233340	7970	7970	7970	7970	0
75	20240228	194100	229233340	7970	7970	7970	7970	0
76	20240228	194000	229233340	7970	7970	7970	7970	0
77	20240228	193900	229233340	7970	7970	7970	7970	0
78	20240228	193800	229233340	7970	7970	7970	7970	0
79	20240228	193700	229233340	7970	7970	7970	7970	0
80	20240228	193600	229233340	7970	7970	7970	7970	0
81	20240228	193500	229233340	7970	7970	7970	7970	0
82	20240228	193400	229233340	7970	7970	7970	7970	0
83	20240228	193300	229233340	7970	7970	7970	7970	0
84	20240228	193200	229233340	7970	7970	7970	7970	0
85	20240228	193100	229233340	7970	7970	7970	7970	0
86	20240228	193000	229233340	7970	7970	7970	7970	0
87	20240228	192900	229233340	7970	7970	7970	7970	0
88	20240228	192800	229233340	7970	7970	7970	7970	0
89	20240228	192700	229233340	7970	7970	7970	7970	0
90	20240228	192600	229233340	7970	7970	7970	7970	0
91	20240228	192500	229233340	7970	7970	7970	7970	0
92	20240228	192400	229233340	7970	7970	7970	7970	1431
93	20240228	192300	229233340	7970	7970	7970	7970	0
94	20240228	192200	229233340	7970	7970	7970	7970	0
95	20240228	192100	229233340	7970	7970	7970	7970	0
96	20240228	192000	229233340	7970	7970	7970	7970	0
97	20240228	191900	229233340	7970	7970	7970	7970	0
98	20240228	191800	229233340	7970	7970	7970	7970	0
99	20240228	191700	229233340	7970	7970	7970	7970	0
100	20240228	191600	229233340	7970	7970	7970	7970	0
101	20240228	191500	229233340	7970	7970	7970	7970	0
102	20240228	191400	229233340	7970	7970	7970	7970	0
103	20240228	191300	229233340	7970	7970	7970	7970	0
104	20240228	191200	229233340	7970	7970	7970	7970	0
105	20240228	191100	229233340	7970	7970	7970	7970	0
106	20240228	191000	229233340	7970	7970	7970	7970	0
107	20240228	190900	229233340	7970	7970	7970	7970	0
108	20240228	190800	229233340	7970	7970	7970	7970	0
109	20240228	190700	229233340	7970	7970	7970	7970	0
110	20240228	190600	229233340	7970	7970	7970	7970	0
111	20240228	190500	229233340	7970	7970	7970	7970	0
112	20240228	190400	229233340	7970	7970	7970	7970	0
113	20240228	190300	229233340	7970	7970	7970	7970	0
114	20240228	190200	229233340	7970	7970	7970	7970	0
115	20240228	190100	229233340	7970	7970	7970	7970	0
116	20240228	190000	229233340	7970	7970	7970	7970	0
117	20240228	185900	229233340	7970	7970	7970	7970	0
118	20240228	185800	229233340	7970	7970	7970	7970	0
119	20240228	185700	229233340	7970	7970	7970	7970	0
120	20240228	185600	229233340	7970	7970	7970	7970	0
121	20240228	185500	229233340	7970	7970	7970	7970	0
122	20240228	185400	229233340	7970	7970	7970	7970	1431
123	20240228	185300	229233340	7970	7970	7970	7970	0
124	20240228	185200	229233340	7970	7970	7970	7970	0
125	20240228	185100	229233340	7970	7970	7970	7970	0
126	20240228	185000	229233340	7970	7970	7970	7970	0
127	20240228	184900	229233340	7970	7970	7970	7970	0
128	20240228	184800	229233340	7970	7970	7970	7970	0
129	20240228	184700	229233340	7970	7970	7970	7970	0
130	20240228	184600	229233340	7970	7970	7970	7970	0
131	20240228	184500	229233340	7970	7970	7970	7970	0
132	20240228	184400	229233340	7970	7970	7970	7970	0
133	20240228	184300	229233340	7970	7970	7970	7970	0
134	20240228	184200	229233340	7970	7970	7970	7970	0
135	20240228	184100	229233340	7970	7970	7970	7970	0
136	20240228	184000	229233340	7970	7970	7970	7970	0
137	20240228	183900	229233340	7970	7970	7970	7970	0
138	20240228	183800	229233340	7970	7970	7970	7970	0
139	20240228	183700	229233340	7970	7970	7970	7970	0
140	20240228	183600	229233340	7970	7970	7970	7970	0
141	20240228	183500	229233340	7970	7970	7970	7970	0
142	20240228	183400	229233340	7970	7970	7970	7970	0
143	20240228	183300	229233340	7970	7970	7970	7970	0
144	20240228	183200	229233340	7970	7970	7970	7970	0
145	20240228	183100	229233340	7970	7970	7970	7970	0
146	20240228	183000	229233340	7970	7970	7970	7970	0
147	20240228	182900	229233340	7970	7970	7970	7970	0
148	20240228	182800	229233340	7970	7970	7970	7970	0
149	20240228	182700	229233340	7970	7970	7970	7970	0
150	20240228	182600	229233340	7970	7970	7970	7970	0
151	20240228	182500	229233340	7970	7970	7970	7970	0
152	20240228	182400	229233340	7970	7970	7970	7970	1431
153	20240228	182300	229233340	7970	7970	7970	7970	0
154	20240228	182200	229233340	7970	7970	7970	7970	0
155	20240228	182100	229233340	7970	7970	7970	7970	0
156	20240228	182000	229233340	7970	7970	7970	7970	0
157	20240228	181900	229233340	7970	7970	7970	7970	0
158	20240228	181800	229233340	7970	7970	7970	7970	0
159	20240228	181700	229233340	7970	7970	7970	7970	0
160	20240228	181600	229233340	7970	7970	7970	7970	0
161	20240228	181500	229233340	7970	7970	7970	7970	0
162	20240228	181400	229233340	7970	7970	7970	7970	0
163	20240228	181300	229233340	7970	7970	7970	7970	0
164	20240228	181200	229233340	7970	7970	7970	7970	0
165	20240228	181100	229233340	7970	7970	7970	7970	0
166	20240228	181000	229233340	7970	7970	7970	7970	0
167	20240228	180900	229233340	7970	7970	7970	7970	0
168	20240228	180800	229233340	7970	7970	7970	7970	0
169	20240228	180700	229233340	7970	7970	7970	7970	0
170	20240228	180600	229233340	7970	7970	7970	7970	0
171	20240228	180500	229233340	7970	7970	7970	7970	0
172	20240228	180400	229233340	7970	7970	7970	7970	0
173	20240228	180300	229233340	7970	7970	7970	7970	0
174	20240228	180200	229233340	7970	7970	7970	7970	0
175	20240228	180100	229233340	7970	7970	7970	7970	0
176	20240228	180000	229233340	7970	7970	7970	7970	0
177	20240228	175900	229233340	7970	7970	7970	7970	0
178	20240228	175800	229233340	7970	7970	7970	7970	0
179	20240228	175700	229233340	7970	7970	7970	7970	0
180	20240228	175600	229233340	7970	7970	7970	7970	0
181	20240228	175500	229233340	7970	7970	7970	7970	0
182	20240228	175400	229233340	7970	7970	7970	7970	1431
183	20240228	175300	229233340	7970	7970	7970	7970	0
184	20240228	175200	229233340	7970	7970	7970	7970	0
185	20240228	175100	229233340	7970	7970	7970	7970	0
186	20240228	175000	229233340	7970	7970	7970	7970	0
187	20240228	174900	229233340	7970	7970	7970	7970	0
188	20240228	174800	229233340	7970	7970	7970	7970	0
189	20240228	174700	229233340	7970	7970	7970	7970	0
190	20240228	174600	229233340	7970	7970	7970	7970	0
191	20240228	174500	229233340	7970	7970	7970	7970	0
192	20240228	174400	229233340	7970	7970	7970	7970	0
193	20240228	174300	229233340	7970	7970	7970	7970	0
194	20240228	174200	229233340	7970	7970	7970	7970	0
195	20240228	174100	229233340	7970	7970	7970	7970	0
196	20240228	174000	229233340	7970	7970	7970	7970	0
197	20240228	173900	229233340	7970	7970	7970	7970	0
198	20240228	173800	229233340	7970	7970	7970	7970	0
199	20240228	173700	229233340	7970	7970	7970	7970	0
200	20240228	173600	229233340	7970	7970	7970	7970	0
201	20240228	173500	229233340	7970	7970	7970	7970	0
202	20240228	173400	229233340	7970	7970	7970	7970	0
203	20240228	173300	229233340	7970	7970	7970	7970	0
204	20240228	173200	229233340	7970	7970	7970	7970	0
205	20240228	173100	229233340	7970	7970	7970	7970	0
206	20240228	173000	229233340	7970	7970	7970	7970	0
207	20240228	172900	229233340	7970	7970	7970	7970	0
208	20240228	172800	229233340	7970	7970	7970	7970	0
209	20240228	172700	229233340	7970	7970	7970	7970	0
210	20240228	172600	229233340	7970	7970	7970	7970	0
211	20240228	172500	229233340	7970	7970	7970	7970	0
212	20240228	172400	229233340	7970	7970	7970	7970	1431
213	20240228	172300	229233340	7970	7970	7970	7970	0
214	20240228	172200	229233340	7970	7970	7970	7970	0
215	20240228	172100	229233340	7970	7970	7970	7970	0
216	20240228	172000	229233340	7970	7970	7970	7970	0
217	20240228	171900	229233340	7970	7970	7970	7970	0
218	20240228	171800	229233340	7970	7970	7970	7970	0
219	20240228	171700	229233340	7970	7970	7970	7970	0
220	20240228	171600	229233340	7970	7970	7970	7970	0
221	20240228	171500	229233340	7970	7970	7970	7970	0
222	20240228	171400	229233340	7970	7970	7970	7970	0
223	20240228	171300	229233340	7970	7970	7970	7970	0
224	20240228	171200	229233340	7970	7970	7970	7970	0
225	20240228	171100	229233340	7970	7970	7970	7970	0
226	20240228	171000	229233340	7970	7970	7970	7970	0
227	20240228	170900	229233340	7970	7970	7970	7970	0
228	20240228	170800	229233340	7970	7970	7970	7970	0
229	20240228	170700	229233340	7970	7970	7970	7970	0
230	20240228	170600	229233340	7970	7970	7970	7970	0
231	20240228	170500	229233340	7970	7970	7970	7970	0
232	20240228	170400	229233340	7970	7970	7970	7970	0
233	20240228	170300	229233340	7970	7970	7970	7970	0
234	20240228	170200	229233340	7970	7970	7970	7970	0
235	20240228	170100	229233340	7970	7970	7970	7970	0
236	20240228	170000	229233340	7970	7970	7970	7970	0
237	20240228	165900	229233340	7970	7970	7970	7970	0
238	20240228	165800	229233340	7970	7970	7970	7970	0
239	20240228	165700	229233340	7970	7970	7970	7970	0
240	20240228	165600	229233340	7970	7970	7970	7970	0
241	20240228	165500	229233340	7970	7970	7970	7970	0
242	20240228	165400	229233340	7970	7970	7970	7970	1431
243	20240228	165300	229233340	7970	7970	7970	7970	0
244	20240228	165200	229233340	7970	7970	7970	7970	0
245	20240228	165100	229233340	7970	7970	7970	7970	0
246	20240228	165000	229233340	7970	7970	7970	7970	0
247	20240228	164900	229233340	7970	7970	7970	7970	0
248	20240228	164800	229233340	7970	7970	7970	7970	0
249	20240228	164700	229233340	7970	7970	7970	7970	0
250	20240228	164600	229233340	7970	7970	7970	7970	0
251	20240228	164500	229233340	7970	7970	7970	7970	0
252	20240228	164400	229233340	7970	7970	7970	7970	0
253	20240228	164300	229233340	7970	7970	7970	7970	0
254	20240228	164200	229233340	7970	7970	7970	7970	0
255	20240228	164100	229233340	7970	7970	7970	7970	0
256	20240228	164000	229233340	7970	7970	7970	7970	0
257	20240228	163900	229233340	7970	7970	7970	7970	0
258	20240228	163800	229233340	7970	7970	7970	7970	0
259	20240228	163700	229233340	7970	7970	7970	7970	0
260	20240228	163600	229233340	7970	7970	7970	7970	0
261	20240228	163500	229233340	7970	7970	7970	7970	0
262	20240228	163400	229233340	7970	7970	7970	7970	0
263	20240228	163300	229233340	7970	7970	7970	7970	0
264	20240228	163200	229233340	7970	7970	7970	7970	0
265	20240228	163100	229233340	7970	7970	7970	7970	0
266	20240228	163000	229233340	7970	7970	7970	7970	0
267	20240228	162900	229233340	7970	7970	7970	7970	0
268	20240228	162800	229233340	7970	7970	7970	7970	0
269	20240228	162700	229233340	7970	7970	7970	7970	0
270	20240228	162600	229233340	7970	7970	7970	7970	0
271	20240228	162500	229233340	7970	7970	7970	7970	0
272	20240228	162400	229233340	7970	7970	7970	7970	1431
273	20240228	162300	229233340	7970	7970	7970	7970	0
274	20240228	162200	229233340	7970	7970	7970	7970	0
275	20240228	162100	229233340	7970	7970	7970	7970	0
276	20240228	162000	229233340	7970	7970	7970	7970	0
277	20240228	161900	229233340	7970	7970	7970	7970	0
278	20240228	161800	229233340	7970	7970	7970	7970	0
279	20240228	161700	229233340	7970	7970	7970	7970	0
280	20240228	161600	229233340	7970	7970	7970	7970	0
281	20240228	161500	229233340	7970	7970	7970	7970	0
282	20240228	161400	229233340	7970	7970	7970	7970	0
283	20240228	161300	229233340	7970	7970	7970	7970	0
284	20240228	161200	229233340	7970	7970	7970	7970	0
285	20240228	161100	229233340	7970	7970	7970	7970	0
286	20240228	161000	229233340	7970	7970	7970	7970	0
287	20240228	160900	229233340	7970	7970	7970	7970	0
288	20240228	160800	229233340	7970	7970	7970	7970	0
289	20240228	160700	229233340	7970	7970	7970	7970	0
290	20240228	160600	229233340	7970	7970	7970	7970	0
291	20240228	160500	229233340	7970	7970	7970	7970	0
292	20240228	160400	229233340	7970	7970	7970	7970	0
293	20240228	160300	229233340	7970	7970	7970	7970	0
294	20240228	160200	229233340	7970	7970	7970	7970	0
295	20240228	160100	229233340	7970	7970	7970	7970	0
296	20240228	160000	229233340	7970	7970	7970	7970	0
297	20240228	155900	229233340	7970	7970	7970	7970	0
298	20240228	155800	229233340	7970	7970	7970	7970	0
299	20240228	155700	229233340	7970	7970	7970	7970	0
300	20240228	155600	229233340	7970	7970	7970	7970	0
301	20240228	155500	229233340	7970	7970	7970	7970	0
302	20240228	155400	229233340	7970	7970	7970	7970	1431
303	20240228	155300	229233340	7970	7970	7970	7970	0
304	20240228	155200	229233340	7970	7970	7970	7970	0
305	20240228	155100	229233340	7970	7970	7970	7970	0
306	20240228	155000	229233340	7970	7970	7970	7970	0
307	20240228	154900	229233340	7970	7970	7970	7970	0
308	20240228	154800	229233340	7970	7970	7970	7970	0
309	20240228	154700	229233340	7970	7970	7970	7970	0
310	20240228	154600	229233340	7970	7970	7970	7970	0
311	20240228	154500	229233340	7970	7970	7970	7970	0
312	20240228	154400	229233340	7970	7970	7970	7970	0
313	20240228	154300	229233340	7970	7970	7970	7970	0
314	20240228	154200	229233340	7970	7970	7970	7970	0
315	20240228	154100	229233340	7970	7970	7970	7970	0
316	20240228	154000	229233340	7970	7970	7970	7970	0
317	20240228	153900	229233340	7970	7970	7970	7970	0
318	20240228	153800	229233340	7970	7970	7970	7970	0
319	20240228	153700	229233340	7970	7970	7970	7970	0
320	20240228	153600	229233340	7970	7970	7970	7970	0
321	20240228	153500	229233340	7970	7970	7970	7970	0
322	20240228	153400	229233340	7970	7970	7970	7970	0
323	20240228	153300	229233340	7970	7970	7970	7970	0
324	20240228	153200	229233340	7970	7970	7970	7970	0
325	20240228	153100	229233340	7970	7970	7970	7970	0
326	20240228	153000	229233340	7970	7970	7970	7970	1431
327	20240228	152900	217828270	7920	7920	7920	7920	0
328	20240228	152800	217828270	7920	7920	7920	7920	0
329	20240228	152700	217828270	7920	7920	7920	7920	0
330	20240228	152600	217828270	7920	7920	7920	7920	0
331	20240228	152500	217828270	7920	7920	7920	7920	0
332	20240228	152400	217828270	7920	7920	7920	7920	0
333	20240228	152300	217828270	7920	7920	7920	7920	0
334	20240228	152200	217828270	7920	7920	7920	7920	0
335	20240228	152100	217828270	7920	7920	7920	7920	0
336	20240228	152000	217828270	7920	7920	7920	7920	0
337	20240228	151900	217828270	7920	7920	7920	7920	54
338	20240228	151800	217400590	7860	7910	7920	7860	294
339	20240228	151700	215076460	7920	7920	7920	7920	0
340	20240228	151600	215076460	7920	7920	7920	7920	0
341	20240228	151500	215076460	7920	7900	7920	7900	82
342	20240228	151400	214427420	7920	7900	7920	7900	250
343	20240228	151300	212451170	7910	7910	7910	7910	0
344	20240228	151200	212451170	7910	7890	7910	7890	15
345	20240228	151100	212332590	7920	7920	7920	7920	0
346	20240228	151000	212332590	7920	7920	7920	7920	0
347	20240228	150900	212332590	7920	7920	7920	7920	100
348	20240228	150800	211540590	7920	7920	7920	7920	0
349	20240228	150700	211540590	7920	7920	7920	7920	0
350	20240228	150600	211540590	7920	7880	7930	7880	1163
351	20240228	150500	202338380	7880	7870	7880	7870	152
352	20240228	150400	201142100	7870	7870	7870	7870	100
353	20240228	150300	200355100	7820	7830	7830	7820	405
354	20240228	150200	197186760	7880	7880	7880	7880	0
355	20240228	150100	197186760	7880	7880	7880	7880	0
356	20240228	150000	197186760	7880	7820	7880	7810	329
357	20240228	145900	194609130	7880	7870	7880	7870	100
358	20240228	145800	193822030	7880	7850	7880	7850	300
359	20240228	145700	191462970	7830	7830	7830	7830	31
360	20240228	145600	191220240	7870	7870	7870	7870	0
361	20240228	145500	191220240	7870	7870	7870	7870	0
362	20240228	145400	191220240	7870	7870	7870	7870	2
363	20240228	145300	191204500	7900	7850	7900	7850	100
364	20240228	145200	190416360	7830	7830	7830	7830	0
365	20240228	145100	190416360	7830	7830	7830	7830	0
366	20240228	145000	190416360	7830	7840	7840	7830	400
367	20240228	144900	187281290	7900	7860	7910	7850	414
368	20240228	144800	184025680	7890	7890	7890	7890	0
369	20240228	144700	184025680	7890	7870	7890	7870	130
370	20240228	144600	183000100	7890	7850	7890	7850	200
371	20240228	144500	181426670	7840	7840	7850	7840	400
372	20240228	144400	178290570	7850	7840	7850	7840	200
373	20240228	144300	176722370	7790	7790	7790	7790	0
374	20240228	144200	176722370	7790	7800	7800	7790	650
375	20240228	144100	171655910	7810	7810	7810	7810	50
376	20240228	144000	171265410	7810	7850	7860	7810	246
377	20240228	143900	169335950	7860	7820	7860	7800	700
378	20240228	143800	163870710	7840	7840	7840	7840	1
379	20240228	143700	163862870	7840	7840	7840	7840	2
380	20240228	143600	163847190	7870	7800	7870	7800	101
381	20240228	143500	163052680	7860	7810	7860	7810	3
382	20240228	143400	163029190	7860	7810	7860	7790	205
383	20240228	143300	161424880	7850	7830	7850	7830	100
384	20240228	143200	160640840	7830	7810	7830	7810	2
385	20240228	143100	160625200	7850	7850	7850	7850	0
386	20240228	143000	160625200	7850	7810	7850	7810	101
387	20240228	142900	159833350	7810	7810	7810	7810	1
388	20240228	142800	159825540	7820	7820	7820	7820	0
389	20240228	142700	159825540	7820	7810	7820	7800	201
390	20240228	142600	158257700	7810	7830	7860	7800	302
391	20240228	142500	155896990	7820	7810	7820	7810	3
392	20240228	142400	155873550	7860	7820	7860	7820	100
393	20240228	142300	155088480	7820	7820	7850	7820	3
394	20240228	142200	155064990	7860	7820	7860	7820	100
395	20240228	142100	154279930	7860	7860	7860	7860	0
396	20240228	142000	154279930	7860	7860	7860	7860	0
397	20240228	141900	154279930	7860	7820	7860	7820	300
398	20240228	141800	151932930	7800	7820	7820	7800	641
399	20240228	141700	146928850	7880	7820	7880	7820	400
400	20240228	141600	143781530	7800	7800	7800	7800	90
401	20240228	141500	143079530	7800	7800	7800	7800	6
402	20240228	141400	143032730	7800	7820	7820	7800	306
403	20240228	141300	140645890	7870	7820	7870	7820	400
404	20240228	141200	137501900	7810	7810	7810	7810	0
405	20240228	141100	137501900	7810	7810	7810	7810	1
406	20240228	141000	137494090	7850	7850	7850	7850	0
407	20240228	140900	137494090	7850	7850	7850	7850	0
408	20240228	140800	137494090	7850	7800	7850	7800	206
409	20240228	140700	135883880	7800	7800	7800	7800	6
410	20240228	140600	135837080	7800	7800	7800	7800	257
411	20240228	140500	133832480	7850	7850	7850	7850	0
412	20240228	140400	133832480	7850	7820	7850	7820	100
413	20240228	140300	133047510	7820	7820	7820	7820	0
414	20240228	140200	133047510	7820	7820	7820	7820	0
415	20240228	140100	133047510	7820	7820	7820	7820	0
416	20240228	140000	133047510	7820	7820	7820	7820	0
417	20240228	135900	133047510	7820	7820	7820	7820	0
418	20240228	135800	133047510	7820	7820	7820	7820	0
419	20240228	135700	133047510	7820	7820	7820	7820	1
420	20240228	135600	133039690	7850	7850	7850	7850	0
421	20240228	135500	133039690	7850	7820	7850	7820	100
422	20240228	135400	132256120	7850	7820	7850	7820	100
423	20240228	135300	131471340	7850	7830	7850	7810	25
424	20240228	135200	131275660	7840	7840	7840	7840	1
425	20240228	135100	131267820	7810	7810	7810	7810	0
426	20240228	135000	131267820	7810	7800	7810	7800	200
427	20240228	134900	129705870	7800	7810	7820	7800	401
428	20240228	134800	126577350	7850	7810	7850	7810	103
429	20240228	134700	125768940	7810	7830	7860	7810	103
430	20240228	134600	124960490	7810	7810	7810	7810	0
431	20240228	134500	124960490	7810	7810	7810	7810	0
432	20240228	134400	124960490	7810	7810	7810	7810	0
433	20240228	134300	124960490	7810	7810	7810	7810	1
434	20240228	134200	124952680	7810	7810	7810	7810	0
435	20240228	134100	124952680	7810	7810	7810	7810	100
436	20240228	134000	124171680	7810	7810	7810	7810	200
437	20240228	133900	122609680	7790	7810	7810	7790	333
438	20240228	133800	120013530	7810	7810	7810	7810	10
439	20240228	133700	119935430	7810	7810	7810	7810	10
440	20240228	133600	119857330	7800	7820	7820	7800	608
441	20240228	133500	115114750	7820	7820	7860	7820	101
442	20240228	133400	114320970	7850	7850	7850	7850	0
443	20240228	133300	114320970	7850	7810	7850	7810	234
444	20240228	133200	112489790	7800	7800	7820	7800	401
445	20240228	133100	109361800	7860	7820	7860	7820	100
446	20240228	133000	108575840	7870	7800	7870	7800	300
447	20240228	132900	106229000	7800	7810	7810	7800	200
448	20240228	132800	104668900	7880	7820	7880	7820	100
449	20240228	132700	103881330	7800	7800	7800	7800	20
450	20240228	132600	103725330	7880	7880	7880	7880	0
451	20240228	132500	103725330	7880	7800	7880	7800	100
452	20240228	132400	102938950	7800	7800	7800	7800	185
453	20240228	132300	101495950	7820	7820	7870	7820	102
454	20240228	132200	100693360	7870	7810	7870	7810	100
455	20240228	132100	99906470	7790	7800	7800	7790	50
456	20240228	132000	99516950	7810	7810	7810	7810	1
457	20240228	131900	99509140	7870	7870	7870	7870	0
458	20240228	131800	99509140	7870	7870	7870	7870	0
459	20240228	131700	99509140	7870	7810	7870	7810	100
460	20240228	131600	98722300	7870	7870	7870	7870	0
461	20240228	131500	98722300	7870	7840	7870	7800	403
462	20240228	131400	95578500	7830	7830	7830	7830	4
463	20240228	131300	95547180	7840	7840	7840	7840	1
464	20240228	131200	95539340	7890	7830	7890	7830	100
465	20240228	131100	94751400	7820	7820	7820	7820	0
466	20240228	131000	94751400	7820	7820	7820	7820	4
467	20240228	130900	94720120	7860	7830	7860	7830	100
468	20240228	130800	93934460	7830	7810	7830	7810	7
469	20240228	130700	93879740	7820	7820	7820	7820	3
470	20240228	130600	93856280	7830	7820	7830	7820	100
471	20240228	130500	93073320	7810	7810	7810	7810	4
472	20240228	130400	93042080	7830	7810	7830	7810	12
473	20240228	130300	92948340	7810	7810	7830	7810	110
474	20240228	130200	92087250	7810	7830	7830	7810	204
475	20240228	130100	90490040	7830	7830	7830	7830	0
476	20240228	130000	90490040	7830	7830	7830	7830	1
477	20240228	125900	90482210	7810	7810	7810	7810	0
478	20240228	125800	90482210	7810	7810	7810	7810	0
479	20240228	125700	90482210	7810	7810	7810	7810	0
480	20240228	125600	90482210	7810	7810	7810	7810	3
481	20240228	125500	90458780	7860	7860	7860	7860	0
482	20240228	125400	90458780	7860	7810	7860	7810	100
483	20240228	125300	89673000	7800	7800	7800	7800	0
484	20240228	125200	89673000	7800	7800	7800	7800	0
485	20240228	125100	89673000	7800	7800	7860	7800	106
486	20240228	125000	88841030	7800	7800	7800	7800	1
487	20240228	124900	88833230	7800	7820	7850	7800	51
488	20240228	124800	88432960	7860	7860	7860	7860	0
489	20240228	124700	88432960	7860	7860	7860	7860	0
490	20240228	124600	88432960	7860	7860	7860	7860	0
491	20240228	124500	88432960	7860	7860	7860	7860	0
492	20240228	124400	88432960	7860	7860	7860	7860	0
493	20240228	124300	88432960	7860	7800	7860	7800	5
494	20240228	124200	88393780	7840	7840	7840	7840	0
495	20240228	124100	88393780	7840	7810	7840	7810	43
496	20240228	124000	88056760	7830	7810	7830	7810	2
497	20240228	123900	88041120	7800	7800	7800	7800	0
498	20240228	123800	88041120	7800	7800	7800	7800	0
499	20240228	123700	88041120	7800	7800	7800	7800	0
500	20240228	123600	88041120	7800	7800	7800	7800	0
501	20240228	123500	88041120	7800	7800	7800	7800	0
502	20240228	123400	88041120	7800	7800	7800	7800	1
503	20240228	123300	88033320	7790	7790	7790	7790	23
504	20240228	123200	87854150	7830	7830	7830	7830	0
505	20240228	123100	87854150	7830	7790	7830	7790	643
506	20240228	123000	82820520	7810	7780	7810	7780	238
507	20240228	122900	80963850	7780	7770	7780	7770	5
508	20240228	122800	80924990	7790	7770	7790	7770	6
509	20240228	122700	80878340	7770	7770	7800	7770	104
510	20240228	122600	80067330	7770	7770	7770	7770	3
511	20240228	122500	80044020	7800	7780	7800	7780	100
512	20240228	122400	79264110	7770	7770	7770	7770	0
513	20240228	122300	79264110	7770	7770	7770	7770	4
514	20240228	122200	79233030	7790	7770	7790	7770	13
515	20240228	122100	79131940	7800	7780	7800	7780	100
516	20240228	122000	78352010	7800	7790	7800	7790	100
517	20240228	121900	77572020	7770	7770	7770	7770	0
518	20240228	121800	77572020	7770	7770	7770	7770	1
519	20240228	121700	77564250	7770	7770	7770	7770	11
520	20240228	121600	77478780	7770	7770	7770	7770	12
521	20240228	121500	77385540	7780	7780	7780	7760	290
522	20240228	121400	75131330	7780	7780	7780	7780	54
523	20240228	121300	74711210	7790	7790	7790	7790	13
524	20240228	121200	74609940	7790	7800	7800	7790	17
525	20240228	121100	74477350	7790	7790	7790	7790	0
526	20240228	121000	74477350	7790	7790	7790	7790	1
527	20240228	120900	74469560	7800	7800	7800	7800	0
528	20240228	120800	74469560	7800	7800	7800	7800	2
529	20240228	120700	74453960	7800	7790	7800	7790	12
530	20240228	120600	74360390	7790	7800	7800	7790	103
531	20240228	120500	73557020	7790	7790	7790	7790	0
532	20240228	120400	73557020	7790	7790	7790	7790	0
533	20240228	120300	73557020	7790	7790	7790	7790	3
534	20240228	120200	73533650	7790	7790	7790	7790	6
535	20240228	120100	73486910	7790	7790	7790	7790	3
536	20240228	120000	73463540	7790	7800	7800	7790	93
537	20240228	115900	72738170	7800	7800	7800	7800	3
538	20240228	115800	72714770	7800	7800	7800	7800	3
539	20240228	115700	72691370	7800	7800	7800	7800	4
540	20240228	115600	72660170	7800	7800	7800	7800	20
541	20240228	115500	72504170	7790	7790	7790	7790	0
542	20240228	115400	72504170	7790	7790	7790	7790	0
543	20240228	115300	72504170	7790	7790	7790	7790	0
544	20240228	115200	72504170	7790	7820	7820	7780	562
545	20240228	115100	68123650	7850	7850	7850	7850	0
546	20240228	115000	68123650	7850	7850	7850	7850	0
547	20240228	114900	68123650	7850	7850	7850	7850	0
548	20240228	114800	68123650	7850	7850	7850	7850	0
549	20240228	114700	68123650	7850	7850	7850	7850	0
550	20240228	114600	68123650	7850	7850	7850	7850	0
551	20240228	114500	68123650	7850	7850	7850	7850	0
552	20240228	114400	68123650	7850	7850	7850	7850	0
553	20240228	114300	68123650	7850	7850	7850	7850	0
554	20240228	114200	68123650	7850	7840	7850	7840	27
555	20240228	114100	67911710	7850	7850	7850	7850	0
556	20240228	114000	67911710	7850	7850	7850	7850	0
557	20240228	113900	67911710	7850	7850	7850	7850	0
558	20240228	113800	67911710	7850	7850	7850	7850	0
559	20240228	113700	67911710	7850	7850	7850	7850	0
560	20240228	113600	67911710	7850	7850	7850	7850	0
561	20240228	113500	67911710	7850	7850	7850	7850	0
562	20240228	113400	67911710	7850	7850	7850	7850	0
563	20240228	113300	67911710	7850	7850	7850	7850	0
564	20240228	113200	67911710	7850	7850	7850	7850	0
565	20240228	113100	67911710	7850	7850	7860	7850	85
566	20240228	113000	67244430	7860	7850	7860	7850	2
567	20240228	112900	67228720	7830	7830	7830	7830	0
568	20240228	112800	67228720	7830	7830	7830	7830	0
569	20240228	112700	67228720	7830	7830	7830	7830	0
570	20240228	112600	67228720	7830	7830	7830	7830	0
571	20240228	112500	67228720	7830	7830	7830	7830	0
572	20240228	112400	67228720	7830	7830	7830	7830	0
573	20240228	112300	67228720	7830	7830	7830	7830	20
574	20240228	112200	67072120	7810	7810	7810	7810	0
575	20240228	112100	67072120	7810	7810	7810	7810	0
576	20240228	112000	67072120	7810	7810	7810	7810	1
577	20240228	111900	67064310	7820	7820	7820	7820	0
578	20240228	111800	67064310	7820	7820	7820	7820	0
579	20240228	111700	67064310	7820	7820	7820	7820	0
580	20240228	111600	67064310	7820	7820	7820	7820	0
581	20240228	111500	67064310	7820	7820	7820	7820	0
582	20240228	111400	67064310	7820	7820	7820	7820	1
583	20240228	111300	67056490	7820	7830	7830	7820	17
584	20240228	111200	66923510	7880	7820	7880	7820	342
585	20240228	111100	64230090	7890	7800	7890	7800	320
586	20240228	111000	61709760	7800	7800	7800	7800	0
587	20240228	110900	61709760	7800	7800	7800	7800	0
588	20240228	110800	61709760	7800	7800	7800	7800	0
589	20240228	110700	61709760	7800	7800	7800	7800	10
590	20240228	110600	61631760	7800	7800	7800	7800	0
591	20240228	110500	61631760	7800	7800	7800	7800	0
592	20240228	110400	61631760	7800	7800	7800	7800	0
593	20240228	110300	61631760	7800	7800	7800	7800	0
594	20240228	110200	61631760	7800	7800	7800	7800	0
595	20240228	110100	61631760	7800	7800	7800	7800	0
596	20240228	110000	61631760	7800	7800	7800	7800	0
597	20240228	105900	61631760	7800	7800	7800	7800	16
598	20240228	105800	61506960	7790	7790	7790	7790	2
599	20240228	105700	61491380	7790	7790	7790	7790	28
600	20240228	105600	61273260	7790	7800	7800	7790	40
601	20240228	105500	60961650	7790	7830	7830	7790	743
602	20240228	105400	55144060	7850	7850	7850	7850	0
603	20240228	105300	55144060	7850	7800	7850	7800	16
604	20240228	105200	55018870	7800	7800	7800	7800	3
605	20240228	105100	54995470	7800	7800	7800	7800	87
606	20240228	105000	54316870	7790	7790	7790	7790	0
607	20240228	104900	54316870	7790	7790	7790	7790	0
608	20240228	104800	54316870	7790	7790	7790	7790	0
609	20240228	104700	54316870	7790	7790	7790	7790	2
610	20240228	104600	54301290	7790	7800	7800	7790	9
611	20240228	104500	54231110	7800	7780	7800	7780	53
612	20240228	104400	53818670	7780	7790	7900	7780	120
613	20240228	104300	52878520	7780	7780	7780	7780	72
614	20240228	104200	52318360	7780	7780	7780	7780	0
615	20240228	104100	52318360	7780	7780	7780	7780	6
616	20240228	104000	52271680	7780	7780	7780	7780	0
617	20240228	103900	52271680	7780	7790	7790	7780	32
618	20240228	103800	52022670	7780	7780	7780	7780	0
619	20240228	103700	52022670	7780	7780	7780	7780	849
620	20240228	103600	45417450	7780	7760	7780	7760	5
621	20240228	103500	45378630	7770	7780	7780	7760	13
622	20240228	103400	45277670	7780	7760	7780	7760	110
623	20240228	103300	44422090	7760	7780	7780	7760	61
624	20240228	103200	43947550	7780	7780	7780	7760	227
625	20240228	103100	42181840	7780	7780	7780	7780	5
626	20240228	103000	42142940	7780	7780	7780	7780	145
627	20240228	102900	41014840	7770	7770	7770	7770	0
628	20240228	102800	41014840	7770	7770	7770	7770	3
629	20240228	102700	40991530	7760	7760	7760	7760	6
630	20240228	102600	40944970	7810	7780	7810	7760	340
631	20240228	102500	38303240	7780	7780	7780	7780	12
632	20240228	102400	38209880	7780	7800	7800	7780	322
633	20240228	102300	35701570	7790	7790	7790	7790	0
634	20240228	102200	35701570	7790	7790	7790	7790	0
635	20240228	102100	35701570	7790	7790	7790	7790	0
636	20240228	102000	35701570	7790	7790	7790	7790	16
637	20240228	101900	35576930	7790	7790	7790	7790	0
638	20240228	101800	35576930	7790	7790	7790	7790	0
639	20240228	101700	35576930	7790	7790	7790	7790	0
640	20240228	101600	35576930	7790	7790	7790	7790	0
641	20240228	101500	35576930	7790	7790	7790	7790	12
642	20240228	101400	35483450	7790	7790	7790	7790	99
643	20240228	101300	34712240	7810	7800	7810	7790	222
644	20240228	101200	32980710	7800	7800	7800	7800	178
645	20240228	101100	31592310	7800	7800	7800	7800	5
646	20240228	101000	31553310	7810	7810	7810	7810	1
647	20240228	100900	31545500	7810	7820	7820	7800	154
648	20240228	100800	30343810	7810	7830	7830	7810	31
649	20240228	100700	30101680	7810	7810	7810	7810	0
650	20240228	100600	30101680	7810	7810	7810	7810	22
651	20240228	100500	29929860	7810	7810	7810	7810	1
652	20240228	100400	29922050	7810	7820	7820	7810	24
653	20240228	100300	29734600	7830	7820	7850	7820	133
654	20240228	100200	28693180	7810	7810	7810	7810	3
655	20240228	100100	28669750	7810	7830	7830	7810	71
656	20240228	100000	28114640	7860	7860	7860	7860	0
657	20240228	095900	28114640	7860	7840	7860	7840	5
658	20240228	095800	28075380	7840	7840	7840	7840	0
659	20240228	095700	28075380	7840	7840	7840	7840	0
660	20240228	095600	28075380	7840	7840	7840	7840	0
661	20240228	095500	28075380	7840	7840	7840	7840	0
662	20240228	095400	28075380	7840	7840	7840	7840	0
663	20240228	095300	28075380	7840	7840	7840	7840	0
664	20240228	095200	28075380	7840	7840	7840	7840	0
665	20240228	095100	28075380	7840	7810	7840	7810	6
666	20240228	095000	28028470	7800	7800	7800	7800	13
667	20240228	094900	27927070	7800	7800	7800	7800	0
668	20240228	094800	27927070	7800	7810	7810	7800	360
669	20240228	094700	25118580	7800	7800	7800	7800	12
670	20240228	094600	25024980	7800	7810	7810	7800	28
671	20240228	094500	24806370	7810	7810	7810	7800	163
672	20240228	094400	23533360	7810	7810	7810	7810	14
673	20240228	094300	23424020	7810	7810	7810	7810	26
674	20240228	094200	23220960	7820	7810	7820	7810	67
675	20240228	094100	22697430	7810	7820	7820	7810	648
676	20240228	094000	17635360	7820	7830	7830	7820	479
677	20240228	093900	13885840	7830	7830	7830	7830	0
678	20240228	093800	13885840	7830	7830	7830	7830	0
679	20240228	093700	13885840	7830	7830	7830	7830	3
680	20240228	093600	13862350	7840	7840	7840	7840	0
681	20240228	093500	13862350	7840	7840	7840	7840	96
682	20240228	093400	13109710	7840	7840	7840	7840	0
683	20240228	093300	13109710	7840	7840	7840	7840	28
684	20240228	093200	12890190	7840	7840	7840	7840	0
685	20240228	093100	12890190	7840	7840	7840	7840	103
686	20240228	093000	12082670	7840	7840	7840	7840	0
687	20240228	092900	12082670	7840	7840	7840	7840	0
688	20240228	092800	12082670	7840	7840	7840	7840	4
689	20240228	092700	12051310	7840	7840	7840	7840	0
690	20240228	092600	12051310	7840	7840	7840	7840	1
691	20240228	092500	12043470	7830	7830	7830	7830	0
692	20240228	092400	12043470	7830	7830	7830	7830	0
693	20240228	092300	12043470	7830	7830	7830	7830	0
694	20240228	092200	12043470	7830	7830	7830	7830	0
695	20240228	092100	12043470	7830	7830	7830	7830	0
696	20240228	092000	12043470	7830	7830	7830	7830	0
697	20240228	091900	12043470	7830	7830	7830	7830	2
698	20240228	091800	12027810	7830	7830	7830	7830	0
699	20240228	091700	12027810	7830	7820	7830	7820	57
700	20240228	091600	11581580	7810	7810	7810	7810	0
701	20240228	091500	11581580	7810	7830	7830	7810	226
702	20240228	091400	9814550	7850	7830	7850	7830	177
703	20240228	091300	8428240	7830	7830	7830	7830	97
704	20240228	091200	7668730	7830	7840	7840	7830	243
705	20240228	091100	5765560	7840	7860	7860	7840	290
706	20240228	091000	3490670	7830	7840	7840	7830	100
707	20240228	090900	2707340	7850	7850	7850	7850	0
708	20240228	090800	2707340	7850	7870	7870	7850	130
709	20240228	090700	1686100	7870	7870	7870	7870	0
710	20240228	090600	1686100	7870	7870	7870	7870	10
711	20240228	090500	1607400	7860	7860	7860	7860	0
712	20240228	090400	1607400	7860	7880	7880	7860	36
713	20240228	090300	1323840	7880	7880	7880	7880	0
714	20240228	090200	1323840	7880	7880	7880	7880	0
715	20240228	090100	1323840	7880	7880	7880	7880	3
716	20240228	090000	1300200	7880	7880	7880	7880	165