KissMeData/071280/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194600	879906640	8890	8890	8890	8890	2872
3	20240228	194500	879906640	8890	8890	8890	8890	0
4	20240228	194400	879906640	8890	8890	8890	8890	0
5	20240228	194300	879906640	8890	8890	8890	8890	0
6	20240228	194200	879906640	8890	8890	8890	8890	0
7	20240228	194100	879906640	8890	8890	8890	8890	0
8	20240228	194000	879906640	8890	8890	8890	8890	0
9	20240228	193900	879906640	8890	8890	8890	8890	0
10	20240228	193800	879906640	8890	8890	8890	8890	0
11	20240228	193700	879906640	8890	8890	8890	8890	0
12	20240228	193600	879906640	8890	8890	8890	8890	0
13	20240228	193500	879906640	8890	8890	8890	8890	0
14	20240228	193400	879906640	8890	8890	8890	8890	0
15	20240228	193300	879906640	8890	8890	8890	8890	0
16	20240228	193200	879906640	8890	8890	8890	8890	0
17	20240228	193100	879906640	8890	8890	8890	8890	0
18	20240228	193000	879906640	8890	8890	8890	8890	0
19	20240228	192900	879906640	8890	8890	8890	8890	0
20	20240228	192800	879906640	8890	8890	8890	8890	0
21	20240228	192700	879906640	8890	8890	8890	8890	0
22	20240228	192600	879906640	8890	8890	8890	8890	0
23	20240228	192500	879906640	8890	8890	8890	8890	0
24	20240228	192400	879906640	8890	8890	8890	8890	0
25	20240228	192300	879906640	8890	8890	8890	8890	0
26	20240228	192200	879906640	8890	8890	8890	8890	0
27	20240228	192100	879906640	8890	8890	8890	8890	0
28	20240228	192000	879906640	8890	8890	8890	8890	0
29	20240228	191900	879906640	8890	8890	8890	8890	0
30	20240228	191800	879906640	8890	8890	8890	8890	0
31	20240228	191700	879906640	8890	8890	8890	8890	0
32	20240228	191600	879906640	8890	8890	8890	8890	2872
33	20240228	191500	879906640	8890	8890	8890	8890	0
34	20240228	191400	879906640	8890	8890	8890	8890	0
35	20240228	191300	879906640	8890	8890	8890	8890	0
36	20240228	191200	879906640	8890	8890	8890	8890	0
37	20240228	191100	879906640	8890	8890	8890	8890	0
38	20240228	191000	879906640	8890	8890	8890	8890	0
39	20240228	190900	879906640	8890	8890	8890	8890	0
40	20240228	190800	879906640	8890	8890	8890	8890	0
41	20240228	190700	879906640	8890	8890	8890	8890	0
42	20240228	190600	879906640	8890	8890	8890	8890	0
43	20240228	190500	879906640	8890	8890	8890	8890	0
44	20240228	190400	879906640	8890	8890	8890	8890	0
45	20240228	190300	879906640	8890	8890	8890	8890	0
46	20240228	190200	879906640	8890	8890	8890	8890	0
47	20240228	190100	879906640	8890	8890	8890	8890	0
48	20240228	190000	879906640	8890	8890	8890	8890	0
49	20240228	185900	879906640	8890	8890	8890	8890	0
50	20240228	185800	879906640	8890	8890	8890	8890	0
51	20240228	185700	879906640	8890	8890	8890	8890	0
52	20240228	185600	879906640	8890	8890	8890	8890	0
53	20240228	185500	879906640	8890	8890	8890	8890	0
54	20240228	185400	879906640	8890	8890	8890	8890	0
55	20240228	185300	879906640	8890	8890	8890	8890	0
56	20240228	185200	879906640	8890	8890	8890	8890	0
57	20240228	185100	879906640	8890	8890	8890	8890	0
58	20240228	185000	879906640	8890	8890	8890	8890	0
59	20240228	184900	879906640	8890	8890	8890	8890	0
60	20240228	184800	879906640	8890	8890	8890	8890	0
61	20240228	184700	879906640	8890	8890	8890	8890	0
62	20240228	184600	879906640	8890	8890	8890	8890	2872
63	20240228	184500	879906640	8890	8890	8890	8890	0
64	20240228	184400	879906640	8890	8890	8890	8890	0
65	20240228	184300	879906640	8890	8890	8890	8890	0
66	20240228	184200	879906640	8890	8890	8890	8890	0
67	20240228	184100	879906640	8890	8890	8890	8890	0
68	20240228	184000	879906640	8890	8890	8890	8890	0
69	20240228	183900	879906640	8890	8890	8890	8890	0
70	20240228	183800	879906640	8890	8890	8890	8890	0
71	20240228	183700	879906640	8890	8890	8890	8890	0
72	20240228	183600	879906640	8890	8890	8890	8890	0
73	20240228	183500	879906640	8890	8890	8890	8890	0
74	20240228	183400	879906640	8890	8890	8890	8890	0
75	20240228	183300	879906640	8890	8890	8890	8890	0
76	20240228	183200	879906640	8890	8890	8890	8890	0
77	20240228	183100	879906640	8890	8890	8890	8890	0
78	20240228	183000	879906640	8890	8890	8890	8890	0
79	20240228	182900	879906640	8890	8890	8890	8890	0
80	20240228	182800	879906640	8890	8890	8890	8890	0
81	20240228	182700	879906640	8890	8890	8890	8890	0
82	20240228	182600	879906640	8890	8890	8890	8890	0
83	20240228	182500	879906640	8890	8890	8890	8890	0
84	20240228	182400	879906640	8890	8890	8890	8890	0
85	20240228	182300	879906640	8890	8890	8890	8890	0
86	20240228	182200	879906640	8890	8890	8890	8890	0
87	20240228	182100	879906640	8890	8890	8890	8890	0
88	20240228	182000	879906640	8890	8890	8890	8890	0
89	20240228	181900	879906640	8890	8890	8890	8890	0
90	20240228	181800	879906640	8890	8890	8890	8890	0
91	20240228	181700	879906640	8890	8890	8890	8890	0
92	20240228	181600	879906640	8890	8890	8890	8890	2872
93	20240228	181500	879906640	8890	8890	8890	8890	0
94	20240228	181400	879906640	8890	8890	8890	8890	0
95	20240228	181300	879906640	8890	8890	8890	8890	0
96	20240228	181200	879906640	8890	8890	8890	8890	0
97	20240228	181100	879906640	8890	8890	8890	8890	0
98	20240228	181000	879906640	8890	8890	8890	8890	0
99	20240228	180900	879906640	8890	8890	8890	8890	0
100	20240228	180800	879906640	8890	8890	8890	8890	0
101	20240228	180700	879906640	8890	8890	8890	8890	0
102	20240228	180600	879906640	8890	8890	8890	8890	0
103	20240228	180500	879906640	8890	8890	8890	8890	0
104	20240228	180400	879906640	8890	8890	8890	8890	0
105	20240228	180300	879906640	8890	8890	8890	8890	0
106	20240228	180200	879906640	8890	8890	8890	8890	0
107	20240228	180100	879906640	8890	8890	8890	8890	0
108	20240228	180000	879906640	8890	8890	8890	8890	0
109	20240228	175900	879906640	8890	8890	8890	8890	0
110	20240228	175800	879906640	8890	8890	8890	8890	0
111	20240228	175700	879906640	8890	8890	8890	8890	0
112	20240228	175600	879906640	8890	8890	8890	8890	0
113	20240228	175500	879906640	8890	8890	8890	8890	0
114	20240228	175400	879906640	8890	8890	8890	8890	0
115	20240228	175300	879906640	8890	8890	8890	8890	0
116	20240228	175200	879906640	8890	8890	8890	8890	0
117	20240228	175100	879906640	8890	8890	8890	8890	0
118	20240228	175000	879906640	8890	8890	8890	8890	0
119	20240228	174900	879906640	8890	8890	8890	8890	0
120	20240228	174800	879906640	8890	8890	8890	8890	0
121	20240228	174700	879906640	8890	8890	8890	8890	0
122	20240228	174600	879906640	8890	8890	8890	8890	2872
123	20240228	174500	879906640	8890	8890	8890	8890	0
124	20240228	174400	879906640	8890	8890	8890	8890	0
125	20240228	174300	879906640	8890	8890	8890	8890	0
126	20240228	174200	879906640	8890	8890	8890	8890	0
127	20240228	174100	879906640	8890	8890	8890	8890	0
128	20240228	174000	879906640	8890	8890	8890	8890	0
129	20240228	173900	879906640	8890	8890	8890	8890	0
130	20240228	173800	879906640	8890	8890	8890	8890	0
131	20240228	173700	879906640	8890	8890	8890	8890	0
132	20240228	173600	879906640	8890	8890	8890	8890	0
133	20240228	173500	879906640	8890	8890	8890	8890	0
134	20240228	173400	879906640	8890	8890	8890	8890	0
135	20240228	173300	879906640	8890	8890	8890	8890	0
136	20240228	173200	879906640	8890	8890	8890	8890	0
137	20240228	173100	879906640	8890	8890	8890	8890	0
138	20240228	173000	879906640	8890	8890	8890	8890	0
139	20240228	172900	879906640	8890	8890	8890	8890	0
140	20240228	172800	879906640	8890	8890	8890	8890	0
141	20240228	172700	879906640	8890	8890	8890	8890	0
142	20240228	172600	879906640	8890	8890	8890	8890	0
143	20240228	172500	879906640	8890	8890	8890	8890	0
144	20240228	172400	879906640	8890	8890	8890	8890	0
145	20240228	172300	879906640	8890	8890	8890	8890	0
146	20240228	172200	879906640	8890	8890	8890	8890	0
147	20240228	172100	879906640	8890	8890	8890	8890	0
148	20240228	172000	879906640	8890	8890	8890	8890	0
149	20240228	171900	879906640	8890	8890	8890	8890	0
150	20240228	171800	879906640	8890	8890	8890	8890	0
151	20240228	171700	879906640	8890	8890	8890	8890	0
152	20240228	171600	879906640	8890	8890	8890	8890	2872
153	20240228	171500	879906640	8890	8890	8890	8890	0
154	20240228	171400	879906640	8890	8890	8890	8890	0
155	20240228	171300	879906640	8890	8890	8890	8890	0
156	20240228	171200	879906640	8890	8890	8890	8890	0
157	20240228	171100	879906640	8890	8890	8890	8890	0
158	20240228	171000	879906640	8890	8890	8890	8890	0
159	20240228	170900	879906640	8890	8890	8890	8890	0
160	20240228	170800	879906640	8890	8890	8890	8890	0
161	20240228	170700	879906640	8890	8890	8890	8890	0
162	20240228	170600	879906640	8890	8890	8890	8890	0
163	20240228	170500	879906640	8890	8890	8890	8890	0
164	20240228	170400	879906640	8890	8890	8890	8890	0
165	20240228	170300	879906640	8890	8890	8890	8890	0
166	20240228	170200	879906640	8890	8890	8890	8890	0
167	20240228	170100	879906640	8890	8890	8890	8890	0
168	20240228	170000	879906640	8890	8890	8890	8890	0
169	20240228	165900	879906640	8890	8890	8890	8890	0
170	20240228	165800	879906640	8890	8890	8890	8890	0
171	20240228	165700	879906640	8890	8890	8890	8890	0
172	20240228	165600	879906640	8890	8890	8890	8890	0
173	20240228	165500	879906640	8890	8890	8890	8890	0
174	20240228	165400	879906640	8890	8890	8890	8890	0
175	20240228	165300	879906640	8890	8890	8890	8890	0
176	20240228	165200	879906640	8890	8890	8890	8890	0
177	20240228	165100	879906640	8890	8890	8890	8890	0
178	20240228	165000	879906640	8890	8890	8890	8890	0
179	20240228	164900	879906640	8890	8890	8890	8890	0
180	20240228	164800	879906640	8890	8890	8890	8890	0
181	20240228	164700	879906640	8890	8890	8890	8890	0
182	20240228	164600	879906640	8890	8890	8890	8890	2872
183	20240228	164500	879906640	8890	8890	8890	8890	0
184	20240228	164400	879906640	8890	8890	8890	8890	0
185	20240228	164300	879906640	8890	8890	8890	8890	0
186	20240228	164200	879906640	8890	8890	8890	8890	0
187	20240228	164100	879906640	8890	8890	8890	8890	0
188	20240228	164000	879906640	8890	8890	8890	8890	0
189	20240228	163900	879906640	8890	8890	8890	8890	0
190	20240228	163800	879906640	8890	8890	8890	8890	0
191	20240228	163700	879906640	8890	8890	8890	8890	0
192	20240228	163600	879906640	8890	8890	8890	8890	0
193	20240228	163500	879906640	8890	8890	8890	8890	0
194	20240228	163400	879906640	8890	8890	8890	8890	0
195	20240228	163300	879906640	8890	8890	8890	8890	0
196	20240228	163200	879906640	8890	8890	8890	8890	0
197	20240228	163100	879906640	8890	8890	8890	8890	0
198	20240228	163000	879906640	8890	8890	8890	8890	0
199	20240228	162900	879906640	8890	8890	8890	8890	0
200	20240228	162800	879906640	8890	8890	8890	8890	0
201	20240228	162700	879906640	8890	8890	8890	8890	0
202	20240228	162600	879906640	8890	8890	8890	8890	0
203	20240228	162500	879906640	8890	8890	8890	8890	0
204	20240228	162400	879906640	8890	8890	8890	8890	0
205	20240228	162300	879906640	8890	8890	8890	8890	0
206	20240228	162200	879906640	8890	8890	8890	8890	0
207	20240228	162100	879906640	8890	8890	8890	8890	0
208	20240228	162000	879906640	8890	8890	8890	8890	0
209	20240228	161900	879906640	8890	8890	8890	8890	0
210	20240228	161800	879906640	8890	8890	8890	8890	0
211	20240228	161700	879906640	8890	8890	8890	8890	0
212	20240228	161600	879906640	8890	8890	8890	8890	2872
213	20240228	161500	879906640	8890	8890	8890	8890	0
214	20240228	161400	879906640	8890	8890	8890	8890	0
215	20240228	161300	879906640	8890	8890	8890	8890	0
216	20240228	161200	879906640	8890	8890	8890	8890	0
217	20240228	161100	879906640	8890	8890	8890	8890	0
218	20240228	161000	879906640	8890	8890	8890	8890	0
219	20240228	160900	879906640	8890	8890	8890	8890	0
220	20240228	160800	879906640	8890	8890	8890	8890	0
221	20240228	160700	879906640	8890	8890	8890	8890	0
222	20240228	160600	879906640	8890	8890	8890	8890	0
223	20240228	160500	879906640	8890	8890	8890	8890	0
224	20240228	160400	879906640	8890	8890	8890	8890	0
225	20240228	160300	879906640	8890	8890	8890	8890	0
226	20240228	160200	879906640	8890	8890	8890	8890	0
227	20240228	160100	879906640	8890	8890	8890	8890	0
228	20240228	160000	879906640	8890	8890	8890	8890	0
229	20240228	155900	879906640	8890	8890	8890	8890	0
230	20240228	155800	879906640	8890	8890	8890	8890	0
231	20240228	155700	879906640	8890	8890	8890	8890	0
232	20240228	155600	879906640	8890	8890	8890	8890	0
233	20240228	155500	879906640	8890	8890	8890	8890	0
234	20240228	155400	879906640	8890	8890	8890	8890	0
235	20240228	155300	879906640	8890	8890	8890	8890	0
236	20240228	155200	879906640	8890	8890	8890	8890	0
237	20240228	155100	879906640	8890	8890	8890	8890	0
238	20240228	155000	879906640	8890	8890	8890	8890	0
239	20240228	154900	879906640	8890	8890	8890	8890	0
240	20240228	154800	879906640	8890	8890	8890	8890	0
241	20240228	154700	879906640	8890	8890	8890	8890	0
242	20240228	154600	879906640	8890	8890	8890	8890	2872
243	20240228	154500	879906640	8890	8890	8890	8890	0
244	20240228	154400	879906640	8890	8890	8890	8890	0
245	20240228	154300	879906640	8890	8890	8890	8890	0
246	20240228	154200	879906640	8890	8890	8890	8890	0
247	20240228	154100	879906640	8890	8890	8890	8890	0
248	20240228	154000	879906640	8890	8890	8890	8890	0
249	20240228	153900	879906640	8890	8890	8890	8890	0
250	20240228	153800	879906640	8890	8890	8890	8890	0
251	20240228	153700	879906640	8890	8890	8890	8890	0
252	20240228	153600	879906640	8890	8890	8890	8890	0
253	20240228	153500	879906640	8890	8890	8890	8890	0
254	20240228	153400	879906640	8890	8890	8890	8890	0
255	20240228	153300	879906640	8890	8890	8890	8890	0
256	20240228	153200	879906640	8890	8890	8890	8890	0
257	20240228	153100	879906640	8890	8890	8890	8890	0
258	20240228	153000	879906640	8890	8890	8890	8890	2872
259	20240228	152900	854374560	8840	8840	8840	8840	0
260	20240228	152800	854374560	8840	8840	8840	8840	0
261	20240228	152700	854374560	8840	8840	8840	8840	0
262	20240228	152600	854374560	8840	8840	8840	8840	0
263	20240228	152500	854374560	8840	8840	8840	8840	0
264	20240228	152400	854374560	8840	8840	8840	8840	0
265	20240228	152300	854374560	8840	8840	8840	8840	0
266	20240228	152200	854374560	8840	8840	8840	8840	0
267	20240228	152100	854374560	8840	8840	8840	8840	0
268	20240228	152000	854374560	8840	8840	8840	8840	0
269	20240228	151900	854374560	8840	8840	8840	8840	0
270	20240228	151800	854374560	8840	8840	8840	8840	455
271	20240228	151700	850352360	8880	8880	8880	8880	1
272	20240228	151600	850343480	8860	8880	8880	8860	11
273	20240228	151500	850246000	8860	8860	8860	8860	122
274	20240228	151400	849165080	8880	8880	8880	8880	0
275	20240228	151300	849165080	8880	8880	8880	8880	0
276	20240228	151200	849165080	8880	8880	8880	8880	0
277	20240228	151100	849165080	8880	8880	8880	8880	1
278	20240228	151000	849156200	8850	8850	8850	8850	12
279	20240228	150900	849050000	8840	8900	8900	8840	2001
280	20240228	150800	831241160	8900	8850	8900	8830	56
281	20240228	150700	830746200	8900	8890	8900	8890	2204
282	20240228	150600	811152630	8890	8890	8890	8890	10
283	20240228	150500	811063730	8890	8860	8890	8860	2271
284	20240228	150400	790889430	8880	8870	8880	8870	2257
285	20240228	150300	770854400	8870	8870	8870	8870	0
286	20240228	150200	770854400	8870	8860	8870	8860	2514
287	20240228	150100	748559920	8860	8860	8860	8860	500
288	20240228	150000	744129920	8860	8850	8860	8850	500
289	20240228	145900	739703310	8850	8850	8850	8850	0
290	20240228	145800	739703310	8850	8850	8850	8850	0
291	20240228	145700	739703310	8850	8850	8850	8850	0
292	20240228	145600	739703310	8850	8840	8850	8840	200
293	20240228	145500	737933550	8840	8840	8840	8840	0
294	20240228	145400	737933550	8840	8840	8840	8840	0
295	20240228	145300	737933550	8840	8840	8840	8840	0
296	20240228	145200	737933550	8840	8840	8840	8840	0
297	20240228	145100	737933550	8840	8850	8850	8840	2
298	20240228	145000	737915860	8800	8800	8800	8800	0
299	20240228	144900	737915860	8800	8800	8800	8800	0
300	20240228	144800	737915860	8800	8800	8800	8800	0
301	20240228	144700	737915860	8800	8800	8800	8800	0
302	20240228	144600	737915860	8800	8800	8800	8800	0
303	20240228	144500	737915860	8800	8800	8800	8800	0
304	20240228	144400	737915860	8800	8830	8830	8800	3000
305	20240228	144300	711496810	8830	8830	8830	8830	0
306	20240228	144200	711496810	8830	8830	8830	8830	0
307	20240228	144100	711496810	8830	8830	8830	8830	0
308	20240228	144000	711496810	8830	8830	8830	8830	0
309	20240228	143900	711496810	8830	8830	8830	8830	0
310	20240228	143800	711496810	8830	8830	8830	8830	0
311	20240228	143700	711496810	8830	8830	8830	8830	0
312	20240228	143600	711496810	8830	8830	8830	8830	0
313	20240228	143500	711496810	8830	8850	8850	8830	2000
314	20240228	143400	693832750	8880	8870	8880	8870	2500
315	20240228	143300	671645660	8870	8870	8870	8870	0
316	20240228	143200	671645660	8870	8870	8870	8870	0
317	20240228	143100	671645660	8870	8870	8870	8870	0
318	20240228	143000	671645660	8870	8850	8870	8850	41
319	20240228	142900	671282590	8850	8840	8850	8840	240
320	20240228	142800	669160490	8870	8870	8870	8870	0
321	20240228	142700	669160490	8870	8870	8870	8870	0
322	20240228	142600	669160490	8870	8870	8870	8870	10
323	20240228	142500	669071790	8870	8870	8870	8870	20
324	20240228	142400	668894390	8880	8880	8880	8880	0
325	20240228	142300	668894390	8880	8880	8880	8880	0
326	20240228	142200	668894390	8880	8880	8880	8880	1
327	20240228	142100	668885510	8880	8880	8880	8880	10
328	20240228	142000	668796710	8890	8880	8890	8880	2504
329	20240228	141900	646557790	8880	8840	8880	8840	2500
330	20240228	141800	624386200	8800	8800	8800	8800	0
331	20240228	141700	624386200	8800	8800	8800	8800	0
332	20240228	141600	624386200	8800	8800	8800	8800	0
333	20240228	141500	624386200	8800	8800	8800	8800	0
334	20240228	141400	624386200	8800	8800	8800	8800	0
335	20240228	141300	624386200	8800	8800	8800	8800	0
336	20240228	141200	624386200	8800	8800	8800	8800	0
337	20240228	141100	624386200	8800	8800	8800	8800	0
338	20240228	141000	624386200	8800	8800	8800	8800	0
339	20240228	140900	624386200	8800	8800	8800	8800	0
340	20240228	140800	624386200	8800	8800	8800	8800	0
341	20240228	140700	624386200	8800	8800	8800	8800	0
342	20240228	140600	624386200	8800	8800	8800	8800	0
343	20240228	140500	624386200	8800	8800	8800	8800	10
344	20240228	140400	624298200	8800	8800	8800	8800	0
345	20240228	140300	624298200	8800	8800	8800	8800	0
346	20240228	140200	624298200	8800	8800	8800	8800	16
347	20240228	140100	624157400	8870	8870	8870	8870	0
348	20240228	140000	624157400	8870	8870	8870	8870	142
349	20240228	135900	622897860	8870	8870	8870	8870	0
350	20240228	135800	622897860	8870	8870	8870	8870	33
351	20240228	135700	622605150	8870	8810	8870	8810	2500
352	20240228	135600	600475510	8790	8790	8790	8790	0
353	20240228	135500	600475510	8790	8800	8800	8790	737
354	20240228	135400	593989940	8800	8800	8800	8800	0
355	20240228	135300	593989940	8800	8800	8800	8800	0
356	20240228	135200	593989940	8800	8800	8800	8800	0
357	20240228	135100	593989940	8800	8800	8800	8800	0
358	20240228	135000	593989940	8800	8810	8810	8800	147
359	20240228	134900	592696280	8830	8830	8830	8830	0
360	20240228	134800	592696280	8830	8830	8830	8830	0
361	20240228	134700	592696280	8830	8830	8830	8830	0
362	20240228	134600	592696280	8830	8830	8830	8830	180
363	20240228	134500	591106880	8840	8840	8840	8840	0
364	20240228	134400	591106880	8840	8840	8840	8840	0
365	20240228	134300	591106880	8840	8840	8840	8840	1
366	20240228	134200	591098040	8850	8850	8850	8850	0
367	20240228	134100	591098040	8850	8850	8850	8850	2
368	20240228	134000	591080340	8860	8860	8860	8860	0
369	20240228	133900	591080340	8860	8860	8860	8860	0
370	20240228	133800	591080340	8860	8830	8860	8830	2500
371	20240228	133700	568969370	8780	8780	8780	8780	0
372	20240228	133600	568969370	8780	8780	8780	8780	0
373	20240228	133500	568969370	8780	8780	8780	8780	0
374	20240228	133400	568969370	8780	8780	8780	8780	10
375	20240228	133300	568881570	8820	8820	8820	8820	0
376	20240228	133200	568881570	8820	8800	8820	8800	1250
377	20240228	133100	557863700	8770	8770	8770	8770	13
378	20240228	133000	557749690	8770	8780	8780	8770	1886
379	20240228	132900	541198170	8780	8780	8780	8770	2461
380	20240228	132800	519590600	8770	8770	8770	8770	0
381	20240228	132700	519590600	8770	8770	8770	8770	0
382	20240228	132600	519590600	8770	8760	8770	8760	26
383	20240228	132500	519362830	8770	8790	8790	8770	1139
384	20240228	132400	509359920	8790	8790	8790	8790	0
385	20240228	132300	509359920	8790	8790	8790	8790	0
386	20240228	132200	509359920	8790	8790	8790	8790	0
387	20240228	132100	509359920	8790	8790	8790	8790	0
388	20240228	132000	509359920	8790	8790	8790	8790	0
389	20240228	131900	509359920	8790	8800	8800	8790	2
390	20240228	131800	509342330	8800	8790	8800	8790	1001
391	20240228	131700	500543530	8790	8800	8800	8790	259
392	20240228	131600	498266900	8790	8790	8790	8790	0
393	20240228	131500	498266900	8790	8790	8790	8790	0
394	20240228	131400	498266900	8790	8790	8790	8790	0
395	20240228	131300	498266900	8790	8790	8790	8790	260
396	20240228	131200	495981500	8790	8800	8800	8790	108
397	20240228	131100	495031190	8810	8810	8810	8800	3
398	20240228	131000	495004770	8800	8800	8800	8800	54
399	20240228	130900	494529570	8800	8800	8800	8800	347
400	20240228	130800	491475970	8820	8820	8820	8820	0
401	20240228	130700	491475970	8820	8820	8820	8820	0
402	20240228	130600	491475970	8820	8820	8820	8820	0
403	20240228	130500	491475970	8820	8820	8820	8820	500
404	20240228	130400	487065970	8820	8820	8820	8820	0
405	20240228	130300	487065970	8820	8820	8820	8820	0
406	20240228	130200	487065970	8820	8820	8820	8820	0
407	20240228	130100	487065970	8820	8820	8820	8820	1
408	20240228	130000	487057150	8780	8780	8780	8780	80
409	20240228	125900	486354750	8820	8820	8820	8820	0
410	20240228	125800	486354750	8820	8820	8820	8820	0
411	20240228	125700	486354750	8820	8820	8820	8820	100
412	20240228	125600	485472750	8820	8820	8820	8820	0
413	20240228	125500	485472750	8820	8820	8820	8820	0
414	20240228	125400	485472750	8820	8820	8820	8820	0
415	20240228	125300	485472750	8820	8820	8820	8820	0
416	20240228	125200	485472750	8820	8820	8820	8820	0
417	20240228	125100	485472750	8820	8820	8820	8820	0
418	20240228	125000	485472750	8820	8820	8820	8820	0
419	20240228	124900	485472750	8820	8770	8820	8770	40
420	20240228	124800	485120520	8770	8770	8770	8770	0
421	20240228	124700	485120520	8770	8770	8770	8770	37
422	20240228	124600	484796030	8780	8780	8780	8780	1
423	20240228	124500	484787250	8780	8780	8780	8780	1037
424	20240228	124400	475682390	8800	8800	8800	8800	71
425	20240228	124300	475057590	8800	8800	8800	8800	3
426	20240228	124200	475031190	8800	8800	8800	8800	10
427	20240228	124100	474943190	8800	8800	8800	8800	0
428	20240228	124000	474943190	8800	8800	8800	8800	0
429	20240228	123900	474943190	8800	8800	8800	8800	248
430	20240228	123800	472760790	8830	8830	8830	8830	0
431	20240228	123700	472760790	8830	8830	8830	8830	1
432	20240228	123600	472751960	8800	8800	8800	8800	547
433	20240228	123500	467938360	8800	8800	8800	8800	126
434	20240228	123400	466829560	8800	8800	8800	8800	227
435	20240228	123300	464831960	8800	8800	8800	8800	2
436	20240228	123200	464814360	8820	8820	8820	8820	0
437	20240228	123100	464814360	8820	8820	8820	8820	0
438	20240228	123000	464814360	8820	8820	8820	8820	12
439	20240228	122900	464708520	8820	8820	8820	8820	559
440	20240228	122800	459778140	8820	8820	8820	8820	25
441	20240228	122700	459557640	8820	8820	8820	8820	24
442	20240228	122600	459345960	8820	8820	8820	8820	0
443	20240228	122500	459345960	8820	8820	8820	8820	327
444	20240228	122400	456461820	8830	8830	8830	8830	0
445	20240228	122300	456461820	8830	8830	8830	8830	0
446	20240228	122200	456461820	8830	8830	8830	8830	10
447	20240228	122100	456373520	8820	8820	8820	8820	4
448	20240228	122000	456338240	8820	8820	8820	8820	414
449	20240228	121900	452686760	8830	8830	8830	8830	0
450	20240228	121800	452686760	8830	8830	8830	8830	3
451	20240228	121700	452660270	8830	8830	8830	8830	1
452	20240228	121600	452651440	8830	8830	8830	8830	1
453	20240228	121500	452642610	8820	8820	8820	8820	46
454	20240228	121400	452236890	8820	8820	8820	8820	0
455	20240228	121300	452236890	8820	8820	8820	8820	0
456	20240228	121200	452236890	8820	8820	8820	8820	1
457	20240228	121100	452228070	8850	8850	8850	8850	0
458	20240228	121000	452228070	8850	8850	8850	8850	0
459	20240228	120900	452228070	8850	8850	8850	8850	0
460	20240228	120800	452228070	8850	8850	8850	8850	0
461	20240228	120700	452228070	8850	8850	8850	8850	0
462	20240228	120600	452228070	8850	8850	8850	8850	0
463	20240228	120500	452228070	8850	8850	8850	8850	0
464	20240228	120400	452228070	8850	8850	8850	8850	0
465	20240228	120300	452228070	8850	8830	8850	8830	121
466	20240228	120200	451159620	8840	8840	8840	8840	0
467	20240228	120100	451159620	8840	8840	8840	8840	0
468	20240228	120000	451159620	8840	8840	8840	8840	1
469	20240228	115900	451150780	8820	8820	8820	8820	0
470	20240228	115800	451150780	8820	8820	8820	8820	1056
471	20240228	115700	441836860	8850	8850	8850	8850	0
472	20240228	115600	441836860	8850	8850	8850	8850	0
473	20240228	115500	441836860	8850	8850	8850	8850	5
474	20240228	115400	441792610	8850	8810	8850	8800	505
475	20240228	115300	437348340	8850	8820	8850	8820	2
476	20240228	115200	437330670	8850	8850	8850	8850	0
477	20240228	115100	437330670	8850	8850	8850	8850	0
478	20240228	115000	437330670	8850	8850	8850	8850	0
479	20240228	114900	437330670	8850	8850	8850	8850	0
480	20240228	114800	437330670	8850	8850	8850	8850	0
481	20240228	114700	437330670	8850	8850	8850	8850	0
482	20240228	114600	437330670	8850	8850	8850	8850	0
483	20240228	114500	437330670	8850	8850	8850	8850	0
484	20240228	114400	437330670	8850	8850	8850	8850	1
485	20240228	114300	437321820	8850	8830	8850	8830	190
486	20240228	114200	435644030	8820	8820	8820	8820	0
487	20240228	114100	435644030	8820	8810	8820	8810	1543
488	20240228	114000	422035520	8810	8810	8810	8810	0
489	20240228	113900	422035520	8810	8810	8810	8810	0
490	20240228	113800	422035520	8810	8810	8810	8810	0
491	20240228	113700	422035520	8810	8810	8810	8810	0
492	20240228	113600	422035520	8810	8810	8810	8810	1
493	20240228	113500	422026710	8790	8790	8790	8790	0
494	20240228	113400	422026710	8790	8790	8790	8790	0
495	20240228	113300	422026710	8790	8790	8790	8790	0
496	20240228	113200	422026710	8790	8790	8790	8790	0
497	20240228	113100	422026710	8790	8790	8790	8790	0
498	20240228	113000	422026710	8790	8790	8790	8790	1
499	20240228	112900	422017920	8800	8800	8800	8800	0
500	20240228	112800	422017920	8800	8800	8800	8800	1075
501	20240228	112700	412557920	8800	8800	8800	8800	0
502	20240228	112600	412557920	8800	8800	8800	8800	1147
503	20240228	112500	402464320	8820	8820	8820	8820	0
504	20240228	112400	402464320	8820	8820	8820	8820	0
505	20240228	112300	402464320	8820	8820	8820	8820	0
506	20240228	112200	402464320	8820	8820	8820	8820	0
507	20240228	112100	402464320	8820	8820	8820	8820	0
508	20240228	112000	402464320	8820	8820	8820	8820	0
509	20240228	111900	402464320	8820	8820	8820	8820	0
510	20240228	111800	402464320	8820	8820	8820	8820	0
511	20240228	111700	402464320	8820	8800	8820	8800	2
512	20240228	111600	402446700	8820	8820	8820	8820	0
513	20240228	111500	402446700	8820	8820	8820	8820	1
514	20240228	111400	402437880	8800	8800	8800	8800	0
515	20240228	111300	402437880	8800	8800	8800	8800	582
516	20240228	111200	397316280	8800	8800	8800	8800	0
517	20240228	111100	397316280	8800	8800	8800	8800	0
518	20240228	111000	397316280	8800	8800	8800	8800	299
519	20240228	110900	394685080	8800	8800	8800	8800	0
520	20240228	110800	394685080	8800	8800	8800	8800	176
521	20240228	110700	393136280	8810	8820	8820	8810	1259
522	20240228	110600	382041530	8820	8820	8820	8820	9
523	20240228	110500	381962150	8820	8810	8820	8810	197
524	20240228	110400	380224630	8810	8800	8810	8800	66
525	20240228	110300	379643480	8810	8810	8810	8810	0
526	20240228	110200	379643480	8810	8810	8810	8810	1637
527	20240228	110100	365221510	8810	8810	8810	8810	21
528	20240228	110000	365036500	8810	8810	8810	8810	50
529	20240228	105900	364596000	8810	8820	8830	8810	531
530	20240228	105800	359915670	8830	8830	8830	8830	0
531	20240228	105700	359915670	8830	8830	8830	8830	0
532	20240228	105600	359915670	8830	8830	8830	8830	0
533	20240228	105500	359915670	8830	8830	8830	8830	1
534	20240228	105400	359906840	8820	8820	8820	8820	4
535	20240228	105300	359871560	8830	8850	8850	8830	321
536	20240228	105200	357037110	8830	8840	8850	8830	929
537	20240228	105100	348832230	8850	8850	8850	8850	0
538	20240228	105000	348832230	8850	8840	8850	8840	11
539	20240228	104900	348734980	8850	8840	8850	8840	2
540	20240228	104800	348717290	8840	8840	8840	8840	14
541	20240228	104700	348593530	8830	8830	8830	8830	0
542	20240228	104600	348593530	8830	8840	8840	8830	13
543	20240228	104500	348478730	8840	8840	8840	8840	0
544	20240228	104400	348478730	8840	8840	8840	8820	106
545	20240228	104300	347541890	8840	8840	8840	8840	5
546	20240228	104200	347497690	8840	8840	8840	8840	0
547	20240228	104100	347497690	8840	8840	8840	8840	0
548	20240228	104000	347497690	8840	8810	8840	8810	162
549	20240228	103900	346068610	8850	8850	8850	8850	0
550	20240228	103800	346068610	8850	8850	8850	8850	0
551	20240228	103700	346068610	8850	8850	8850	8850	0
552	20240228	103600	346068610	8850	8850	8850	8850	27
553	20240228	103500	345829660	8870	8870	8870	8870	0
554	20240228	103400	345829660	8870	8870	8870	8870	0
555	20240228	103300	345829660	8870	8820	8870	8820	6
556	20240228	103200	345776590	8820	8820	8820	8820	60
557	20240228	103100	345247390	8820	8830	8830	8820	941
558	20240228	103000	336947580	8820	8830	8830	8820	500
559	20240228	102900	332536970	8870	8870	8870	8870	0
560	20240228	102800	332536970	8870	8830	8870	8820	749
561	20240228	102700	325923450	8820	8820	8820	8820	0
562	20240228	102600	325923450	8820	8820	8820	8820	5
563	20240228	102500	325879350	8830	8830	8830	8830	120
564	20240228	102400	324819750	8830	8830	8830	8830	0
565	20240228	102300	324819750	8830	8830	8830	8830	0
566	20240228	102200	324819750	8830	8830	8830	8830	203
567	20240228	102100	323027260	8830	8830	8830	8830	4
568	20240228	102000	322991940	8820	8820	8820	8820	1100
569	20240228	101900	313289940	8820	8820	8820	8820	0
570	20240228	101800	313289940	8820	8820	8820	8820	10
571	20240228	101700	313201740	8760	8850	8850	8740	8417
572	20240228	101600	239391690	8850	8850	8850	8850	0
573	20240228	101500	239391690	8850	8850	8850	8850	100
574	20240228	101400	238506690	8890	8890	8890	8890	3
575	20240228	101300	238480020	8890	8880	8890	8880	3
576	20240228	101200	238453360	8890	8890	8890	8890	1
577	20240228	101100	238444470	8850	8830	8850	8830	103
578	20240228	101000	237532980	8830	8830	8830	8830	100
579	20240228	100900	236649980	8840	8840	8840	8840	0
580	20240228	100800	236649980	8840	8840	8840	8840	0
581	20240228	100700	236649980	8840	8830	8840	8830	20
582	20240228	100600	236473280	8830	8830	8830	8830	12
583	20240228	100500	236367320	8830	8830	8830	8830	26
584	20240228	100400	236137740	8830	8830	8830	8810	2965
585	20240228	100300	209957530	8830	8850	8860	8830	2177
586	20240228	100200	190705400	8850	8850	8850	8850	0
587	20240228	100100	190705400	8850	8860	8860	8840	1983
588	20240228	100000	173140440	8880	8900	8900	8860	1176
589	20240228	095900	162706760	8900	8900	8900	8890	3843
590	20240228	095800	128527400	8900	8900	8900	8900	11
591	20240228	095700	128429500	8890	8890	8890	8890	666
592	20240228	095600	122508760	8880	8880	8880	8880	115
593	20240228	095500	121487560	8880	8880	8880	8880	0
594	20240228	095400	121487560	8880	8880	8880	8880	10
595	20240228	095300	121398760	8880	8860	8880	8860	11
596	20240228	095200	121301100	8880	8880	8880	8880	50
597	20240228	095100	120857100	8880	8860	8880	8860	335
598	20240228	095000	117885020	8860	8850	8860	8850	1033
599	20240228	094900	108734270	8850	8840	8850	8840	138
600	20240228	094800	107513060	8840	8840	8840	8840	0
601	20240228	094700	107513060	8840	8840	8840	8840	0
602	20240228	094600	107513060	8840	8840	8840	8840	0
603	20240228	094500	107513060	8840	8840	8840	8840	12
604	20240228	094400	107406980	8850	8840	8850	8840	147
605	20240228	094300	106106230	8850	8850	8850	8850	21
606	20240228	094200	105920380	8850	8860	8860	8850	11
607	20240228	094100	105822930	8860	8860	8860	8860	5
608	20240228	094000	105778630	8860	8860	8860	8860	2
609	20240228	093900	105760910	8850	8840	8850	8840	196
610	20240228	093800	104026660	8840	8840	8840	8840	0
611	20240228	093700	104026660	8840	8840	8840	8840	44
612	20240228	093600	103637700	8860	8850	8860	8850	221
613	20240228	093500	101681840	8840	8840	8840	8840	394
614	20240228	093400	98198880	8840	8850	8850	8840	584
615	20240228	093300	93030890	8840	8850	8850	8840	14
616	20240228	093200	92907090	8840	8850	8850	8840	305
617	20240228	093100	90208440	8850	8850	8850	8850	1
618	20240228	093000	90199590	8850	8840	8850	8830	120
619	20240228	092900	89138780	8840	8830	8840	8830	61
620	20240228	092800	88600140	8830	8830	8830	8830	213
621	20240228	092700	86719350	8810	8830	8830	8810	504
622	20240228	092600	82269110	8830	8830	8830	8830	5
623	20240228	092500	82224960	8830	8830	8830	8830	1
624	20240228	092400	82216130	8800	8800	8800	8800	0
625	20240228	092300	82216130	8800	8800	8800	8800	91
626	20240228	092200	81415330	8830	8830	8830	8830	0
627	20240228	092100	81415330	8830	8830	8830	8830	0
628	20240228	092000	81415330	8830	8800	8830	8800	132
629	20240228	091900	80253610	8800	8810	8810	8800	3000
630	20240228	091800	53848680	8830	8830	8830	8810	102
631	20240228	091700	52950020	8830	8810	8830	8810	12
632	20240228	091600	52844260	8810	8810	8810	8810	202
633	20240228	091500	51064640	8800	8800	8800	8790	709
634	20240228	091400	44827510	8810	8800	8830	8800	79
635	20240228	091300	44130770	8810	8810	8810	8810	1
636	20240228	091200	44121960	8760	8760	8760	8760	117
637	20240228	091100	43097040	8830	8830	8830	8830	0
638	20240228	091000	43097040	8830	8830	8830	8830	32
639	20240228	090900	42814480	8840	8830	8840	8830	100
640	20240228	090800	41930590	8760	8770	8770	8750	122
641	20240228	090700	40860970	8780	8780	8780	8780	0
642	20240228	090600	40860970	8780	8770	8780	8770	455
643	20240228	090500	36866570	8770	8800	8800	8770	695
644	20240228	090400	30750600	8800	8800	8830	8800	511
645	20240228	090300	26253770	8850	8840	8850	8840	2
646	20240228	090200	26236080	8850	8850	8850	8810	165
647	20240228	090100	24780390	8860	8860	8860	8810	12
648	20240228	090000	24674570	8880	8730	8890	8730	2808