KissMeData/072470/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194700	6532812835	4085	4085	4085	4085	6823
3	20240228	194600	6532812835	4085	4085	4085	4085	0
4	20240228	194500	6532812835	4085	4085	4085	4085	0
5	20240228	194400	6532812835	4085	4085	4085	4085	0
6	20240228	194300	6532812835	4085	4085	4085	4085	0
7	20240228	194200	6532812835	4085	4085	4085	4085	0
8	20240228	194100	6532812835	4085	4085	4085	4085	0
9	20240228	194000	6532812835	4085	4085	4085	4085	0
10	20240228	193900	6532812835	4085	4085	4085	4085	0
11	20240228	193800	6532812835	4085	4085	4085	4085	0
12	20240228	193700	6532812835	4085	4085	4085	4085	0
13	20240228	193600	6532812835	4085	4085	4085	4085	0
14	20240228	193500	6532812835	4085	4085	4085	4085	0
15	20240228	193400	6532812835	4085	4085	4085	4085	0
16	20240228	193300	6532812835	4085	4085	4085	4085	0
17	20240228	193200	6532812835	4085	4085	4085	4085	0
18	20240228	193100	6532812835	4085	4085	4085	4085	0
19	20240228	193000	6532812835	4085	4085	4085	4085	0
20	20240228	192900	6532812835	4085	4085	4085	4085	0
21	20240228	192800	6532812835	4085	4085	4085	4085	0
22	20240228	192700	6532812835	4085	4085	4085	4085	0
23	20240228	192600	6532812835	4085	4085	4085	4085	0
24	20240228	192500	6532812835	4085	4085	4085	4085	0
25	20240228	192400	6532812835	4085	4085	4085	4085	0
26	20240228	192300	6532812835	4085	4085	4085	4085	0
27	20240228	192200	6532812835	4085	4085	4085	4085	0
28	20240228	192100	6532812835	4085	4085	4085	4085	0
29	20240228	192000	6532812835	4085	4085	4085	4085	0
30	20240228	191900	6532812835	4085	4085	4085	4085	0
31	20240228	191800	6532812835	4085	4085	4085	4085	0
32	20240228	191700	6532812835	4085	4085	4085	4085	6823
33	20240228	191600	6532812835	4085	4085	4085	4085	0
34	20240228	191500	6532812835	4085	4085	4085	4085	0
35	20240228	191400	6532812835	4085	4085	4085	4085	0
36	20240228	191300	6532812835	4085	4085	4085	4085	0
37	20240228	191200	6532812835	4085	4085	4085	4085	0
38	20240228	191100	6532812835	4085	4085	4085	4085	0
39	20240228	191000	6532812835	4085	4085	4085	4085	0
40	20240228	190900	6532812835	4085	4085	4085	4085	0
41	20240228	190800	6532812835	4085	4085	4085	4085	0
42	20240228	190700	6532812835	4085	4085	4085	4085	0
43	20240228	190600	6532812835	4085	4085	4085	4085	0
44	20240228	190500	6532812835	4085	4085	4085	4085	0
45	20240228	190400	6532812835	4085	4085	4085	4085	0
46	20240228	190300	6532812835	4085	4085	4085	4085	0
47	20240228	190200	6532812835	4085	4085	4085	4085	0
48	20240228	190100	6532812835	4085	4085	4085	4085	0
49	20240228	190000	6532812835	4085	4085	4085	4085	0
50	20240228	185900	6532812835	4085	4085	4085	4085	0
51	20240228	185800	6532812835	4085	4085	4085	4085	0
52	20240228	185700	6532812835	4085	4085	4085	4085	0
53	20240228	185600	6532812835	4085	4085	4085	4085	0
54	20240228	185500	6532812835	4085	4085	4085	4085	0
55	20240228	185400	6532812835	4085	4085	4085	4085	0
56	20240228	185300	6532812835	4085	4085	4085	4085	0
57	20240228	185200	6532812835	4085	4085	4085	4085	0
58	20240228	185100	6532812835	4085	4085	4085	4085	0
59	20240228	185000	6532812835	4085	4085	4085	4085	0
60	20240228	184900	6532812835	4085	4085	4085	4085	0
61	20240228	184800	6532812835	4085	4085	4085	4085	0
62	20240228	184700	6532812835	4085	4085	4085	4085	6823
63	20240228	184600	6532812835	4085	4085	4085	4085	0
64	20240228	184500	6532812835	4085	4085	4085	4085	0
65	20240228	184400	6532812835	4085	4085	4085	4085	0
66	20240228	184300	6532812835	4085	4085	4085	4085	0
67	20240228	184200	6532812835	4085	4085	4085	4085	0
68	20240228	184100	6532812835	4085	4085	4085	4085	0
69	20240228	184000	6532812835	4085	4085	4085	4085	0
70	20240228	183900	6532812835	4085	4085	4085	4085	0
71	20240228	183800	6532812835	4085	4085	4085	4085	0
72	20240228	183700	6532812835	4085	4085	4085	4085	0
73	20240228	183600	6532812835	4085	4085	4085	4085	0
74	20240228	183500	6532812835	4085	4085	4085	4085	0
75	20240228	183400	6532812835	4085	4085	4085	4085	0
76	20240228	183300	6532812835	4085	4085	4085	4085	0
77	20240228	183200	6532812835	4085	4085	4085	4085	0
78	20240228	183100	6532812835	4085	4085	4085	4085	0
79	20240228	183000	6532812835	4085	4085	4085	4085	0
80	20240228	182900	6532812835	4085	4085	4085	4085	0
81	20240228	182800	6532812835	4085	4085	4085	4085	0
82	20240228	182700	6532812835	4085	4085	4085	4085	0
83	20240228	182600	6532812835	4085	4085	4085	4085	0
84	20240228	182500	6532812835	4085	4085	4085	4085	0
85	20240228	182400	6532812835	4085	4085	4085	4085	0
86	20240228	182300	6532812835	4085	4085	4085	4085	0
87	20240228	182200	6532812835	4085	4085	4085	4085	0
88	20240228	182100	6532812835	4085	4085	4085	4085	0
89	20240228	182000	6532812835	4085	4085	4085	4085	0
90	20240228	181900	6532812835	4085	4085	4085	4085	0
91	20240228	181800	6532812835	4085	4085	4085	4085	0
92	20240228	181700	6532812835	4085	4085	4085	4085	6823
93	20240228	181600	6532812835	4085	4085	4085	4085	0
94	20240228	181500	6532812835	4085	4085	4085	4085	0
95	20240228	181400	6532812835	4085	4085	4085	4085	0
96	20240228	181300	6532812835	4085	4085	4085	4085	0
97	20240228	181200	6532812835	4085	4085	4085	4085	0
98	20240228	181100	6532812835	4085	4085	4085	4085	0
99	20240228	181000	6532812835	4085	4085	4085	4085	0
100	20240228	180900	6532812835	4085	4085	4085	4085	0
101	20240228	180800	6532812835	4085	4085	4085	4085	0
102	20240228	180700	6532812835	4085	4085	4085	4085	0
103	20240228	180600	6532812835	4085	4085	4085	4085	0
104	20240228	180500	6532812835	4085	4085	4085	4085	0
105	20240228	180400	6532812835	4085	4085	4085	4085	0
106	20240228	180300	6532812835	4085	4085	4085	4085	0
107	20240228	180200	6532812835	4085	4085	4085	4085	0
108	20240228	180100	6532812835	4085	4085	4085	4085	0
109	20240228	180000	6532812835	4085	4085	4085	4085	0
110	20240228	175900	6532812835	4085	4085	4085	4085	0
111	20240228	175800	6532812835	4085	4085	4085	4085	0
112	20240228	175700	6532812835	4085	4085	4085	4085	0
113	20240228	175600	6532812835	4085	4085	4085	4085	0
114	20240228	175500	6532812835	4085	4085	4085	4085	0
115	20240228	175400	6532812835	4085	4085	4085	4085	0
116	20240228	175300	6532812835	4085	4085	4085	4085	0
117	20240228	175200	6532812835	4085	4085	4085	4085	0
118	20240228	175100	6532812835	4085	4085	4085	4085	0
119	20240228	175000	6532812835	4085	4085	4085	4085	0
120	20240228	174900	6532812835	4085	4085	4085	4085	0
121	20240228	174800	6532812835	4085	4085	4085	4085	0
122	20240228	174700	6532812835	4085	4085	4085	4085	6823
123	20240228	174600	6532812835	4085	4085	4085	4085	0
124	20240228	174500	6532812835	4085	4085	4085	4085	0
125	20240228	174400	6532812835	4085	4085	4085	4085	0
126	20240228	174300	6532812835	4085	4085	4085	4085	0
127	20240228	174200	6532812835	4085	4085	4085	4085	0
128	20240228	174100	6532812835	4085	4085	4085	4085	0
129	20240228	174000	6532812835	4085	4085	4085	4085	0
130	20240228	173900	6532812835	4085	4085	4085	4085	0
131	20240228	173800	6532812835	4085	4085	4085	4085	0
132	20240228	173700	6532812835	4085	4085	4085	4085	0
133	20240228	173600	6532812835	4085	4085	4085	4085	0
134	20240228	173500	6532812835	4085	4085	4085	4085	0
135	20240228	173400	6532812835	4085	4085	4085	4085	0
136	20240228	173300	6532812835	4085	4085	4085	4085	0
137	20240228	173200	6532812835	4085	4085	4085	4085	0
138	20240228	173100	6532812835	4085	4085	4085	4085	0
139	20240228	173000	6532812835	4085	4085	4085	4085	0
140	20240228	172900	6532812835	4085	4085	4085	4085	0
141	20240228	172800	6532812835	4085	4085	4085	4085	0
142	20240228	172700	6532812835	4085	4085	4085	4085	0
143	20240228	172600	6532812835	4085	4085	4085	4085	0
144	20240228	172500	6532812835	4085	4085	4085	4085	0
145	20240228	172400	6532812835	4085	4085	4085	4085	0
146	20240228	172300	6532812835	4085	4085	4085	4085	0
147	20240228	172200	6532812835	4085	4085	4085	4085	0
148	20240228	172100	6532812835	4085	4085	4085	4085	0
149	20240228	172000	6532812835	4085	4085	4085	4085	0
150	20240228	171900	6532812835	4085	4085	4085	4085	0
151	20240228	171800	6532812835	4085	4085	4085	4085	0
152	20240228	171700	6532812835	4085	4085	4085	4085	6823
153	20240228	171600	6532812835	4085	4085	4085	4085	0
154	20240228	171500	6532812835	4085	4085	4085	4085	0
155	20240228	171400	6532812835	4085	4085	4085	4085	0
156	20240228	171300	6532812835	4085	4085	4085	4085	0
157	20240228	171200	6532812835	4085	4085	4085	4085	0
158	20240228	171100	6532812835	4085	4085	4085	4085	0
159	20240228	171000	6532812835	4085	4085	4085	4085	0
160	20240228	170900	6532812835	4085	4085	4085	4085	0
161	20240228	170800	6532812835	4085	4085	4085	4085	0
162	20240228	170700	6532812835	4085	4085	4085	4085	0
163	20240228	170600	6532812835	4085	4085	4085	4085	0
164	20240228	170500	6532812835	4085	4085	4085	4085	0
165	20240228	170400	6532812835	4085	4085	4085	4085	0
166	20240228	170300	6532812835	4085	4085	4085	4085	0
167	20240228	170200	6532812835	4085	4085	4085	4085	0
168	20240228	170100	6532812835	4085	4085	4085	4085	0
169	20240228	170000	6532812835	4085	4085	4085	4085	0
170	20240228	165900	6532812835	4085	4085	4085	4085	0
171	20240228	165800	6532812835	4085	4085	4085	4085	0
172	20240228	165700	6532812835	4085	4085	4085	4085	0
173	20240228	165600	6532812835	4085	4085	4085	4085	0
174	20240228	165500	6532812835	4085	4085	4085	4085	0
175	20240228	165400	6532812835	4085	4085	4085	4085	0
176	20240228	165300	6532812835	4085	4085	4085	4085	0
177	20240228	165200	6532812835	4085	4085	4085	4085	0
178	20240228	165100	6532812835	4085	4085	4085	4085	0
179	20240228	165000	6532812835	4085	4085	4085	4085	0
180	20240228	164900	6532812835	4085	4085	4085	4085	0
181	20240228	164800	6532812835	4085	4085	4085	4085	0
182	20240228	164700	6532812835	4085	4085	4085	4085	6823
183	20240228	164600	6532812835	4085	4085	4085	4085	0
184	20240228	164500	6532812835	4085	4085	4085	4085	0
185	20240228	164400	6532812835	4085	4085	4085	4085	0
186	20240228	164300	6532812835	4085	4085	4085	4085	0
187	20240228	164200	6532812835	4085	4085	4085	4085	0
188	20240228	164100	6532812835	4085	4085	4085	4085	0
189	20240228	164000	6532812835	4085	4085	4085	4085	0
190	20240228	163900	6532812835	4085	4085	4085	4085	0
191	20240228	163800	6532812835	4085	4085	4085	4085	0
192	20240228	163700	6532812835	4085	4085	4085	4085	0
193	20240228	163600	6532812835	4085	4085	4085	4085	0
194	20240228	163500	6532812835	4085	4085	4085	4085	0
195	20240228	163400	6532812835	4085	4085	4085	4085	0
196	20240228	163300	6532812835	4085	4085	4085	4085	0
197	20240228	163200	6532812835	4085	4085	4085	4085	0
198	20240228	163100	6532812835	4085	4085	4085	4085	0
199	20240228	163000	6532812835	4085	4085	4085	4085	0
200	20240228	162900	6532812835	4085	4085	4085	4085	0
201	20240228	162800	6532812835	4085	4085	4085	4085	0
202	20240228	162700	6532812835	4085	4085	4085	4085	0
203	20240228	162600	6532812835	4085	4085	4085	4085	0
204	20240228	162500	6532812835	4085	4085	4085	4085	0
205	20240228	162400	6532812835	4085	4085	4085	4085	0
206	20240228	162300	6532812835	4085	4085	4085	4085	0
207	20240228	162200	6532812835	4085	4085	4085	4085	0
208	20240228	162100	6532812835	4085	4085	4085	4085	0
209	20240228	162000	6532812835	4085	4085	4085	4085	0
210	20240228	161900	6532812835	4085	4085	4085	4085	0
211	20240228	161800	6532812835	4085	4085	4085	4085	0
212	20240228	161700	6532812835	4085	4085	4085	4085	6823
213	20240228	161600	6532812835	4085	4085	4085	4085	0
214	20240228	161500	6532812835	4085	4085	4085	4085	0
215	20240228	161400	6532812835	4085	4085	4085	4085	0
216	20240228	161300	6532812835	4085	4085	4085	4085	0
217	20240228	161200	6532812835	4085	4085	4085	4085	0
218	20240228	161100	6532812835	4085	4085	4085	4085	0
219	20240228	161000	6532812835	4085	4085	4085	4085	0
220	20240228	160900	6532812835	4085	4085	4085	4085	0
221	20240228	160800	6532812835	4085	4085	4085	4085	0
222	20240228	160700	6532812835	4085	4085	4085	4085	0
223	20240228	160600	6532812835	4085	4085	4085	4085	0
224	20240228	160500	6532812835	4085	4085	4085	4085	0
225	20240228	160400	6532812835	4085	4085	4085	4085	0
226	20240228	160300	6532812835	4085	4085	4085	4085	0
227	20240228	160200	6532812835	4085	4085	4085	4085	0
228	20240228	160100	6532812835	4085	4085	4085	4085	0
229	20240228	160000	6532812835	4085	4085	4085	4085	0
230	20240228	155900	6532812835	4085	4085	4085	4085	0
231	20240228	155800	6532812835	4085	4085	4085	4085	0
232	20240228	155700	6532812835	4085	4085	4085	4085	0
233	20240228	155600	6532812835	4085	4085	4085	4085	0
234	20240228	155500	6532812835	4085	4085	4085	4085	0
235	20240228	155400	6532812835	4085	4085	4085	4085	0
236	20240228	155300	6532812835	4085	4085	4085	4085	0
237	20240228	155200	6532812835	4085	4085	4085	4085	0
238	20240228	155100	6532812835	4085	4085	4085	4085	0
239	20240228	155000	6532812835	4085	4085	4085	4085	0
240	20240228	154900	6532812835	4085	4085	4085	4085	0
241	20240228	154800	6532812835	4085	4085	4085	4085	0
242	20240228	154700	6532812835	4085	4085	4085	4085	6823
243	20240228	154600	6532812835	4085	4085	4085	4085	0
244	20240228	154500	6532812835	4085	4085	4085	4085	0
245	20240228	154400	6532812835	4085	4085	4085	4085	0
246	20240228	154300	6532812835	4085	4085	4085	4085	0
247	20240228	154200	6532812835	4085	4085	4085	4085	0
248	20240228	154100	6532812835	4085	4085	4085	4085	0
249	20240228	154000	6532812835	4085	4085	4085	4085	0
250	20240228	153900	6532812835	4085	4085	4085	4085	0
251	20240228	153800	6532812835	4085	4085	4085	4085	0
252	20240228	153700	6532812835	4085	4085	4085	4085	0
253	20240228	153600	6532812835	4085	4085	4085	4085	0
254	20240228	153500	6532812835	4085	4085	4085	4085	0
255	20240228	153400	6532812835	4085	4085	4085	4085	0
256	20240228	153300	6532812835	4085	4085	4085	4085	0
257	20240228	153200	6532812835	4085	4085	4085	4085	0
258	20240228	153100	6532812835	4085	4085	4085	4085	0
259	20240228	153000	6532812835	4085	4085	4085	4085	6823
260	20240228	152900	6504940880	4095	4095	4095	4095	0
261	20240228	152800	6504940880	4095	4095	4095	4095	0
262	20240228	152700	6504940880	4095	4095	4095	4095	0
263	20240228	152600	6504940880	4095	4095	4095	4095	0
264	20240228	152500	6504940880	4095	4095	4095	4095	0
265	20240228	152400	6504940880	4095	4095	4095	4095	0
266	20240228	152300	6504940880	4095	4095	4095	4095	0
267	20240228	152200	6504940880	4095	4095	4095	4095	0
268	20240228	152100	6504940880	4095	4095	4095	4095	0
269	20240228	152000	6504940880	4095	4095	4095	4095	0
270	20240228	151900	6504940880	4095	4085	4095	4075	6755
271	20240228	151800	6477391680	4090	4085	4090	4085	3417
272	20240228	151700	6463422425	4090	4095	4095	4090	597
273	20240228	151600	6460980575	4095	4085	4095	4085	986
274	20240228	151500	6456947600	4080	4085	4085	4080	1462
275	20240228	151400	6450975620	4090	4090	4095	4085	944
276	20240228	151300	6447116085	4090	4100	4100	4090	1408
277	20240228	151200	6441357230	4100	4095	4110	4095	1619
278	20240228	151100	6434719415	4100	4100	4100	4095	614
279	20240228	151000	6432205015	4095	4105	4105	4095	3153
280	20240228	150900	6419282240	4105	4105	4105	4105	310
281	20240228	150800	6418009690	4105	4095	4105	4095	1062
282	20240228	150700	6413660150	4095	4095	4100	4095	745
283	20240228	150600	6410608860	4100	4100	4105	4100	2563
284	20240228	150500	6400100330	4100	4120	4120	4100	1789
285	20240228	150400	6392746220	4120	4120	4125	4120	1494
286	20240228	150300	6386588425	4115	4115	4125	4115	984
287	20240228	150200	6382532335	4120	4130	4130	4120	920
288	20240228	150100	6378741365	4130	4120	4135	4120	1736
289	20240228	150000	6371577055	4120	4110	4120	4105	735
290	20240228	145900	6368555220	4110	4110	4110	4105	773
291	20240228	145800	6365380690	4105	4110	4110	4105	577
292	20240228	145700	6363011720	4110	4110	4115	4110	206
293	20240228	145600	6362164630	4105	4105	4105	4105	579
294	20240228	145500	6359787835	4105	4115	4120	4105	692
295	20240228	145400	6356943190	4115	4110	4120	4110	22
296	20240228	145300	6356852670	4110	4105	4120	4105	223
297	20240228	145200	6355935525	4100	4105	4105	4100	58
298	20240228	145100	6355697610	4095	4110	4125	4095	653
299	20240228	145000	6353019060	4110	4095	4110	4090	1018
300	20240228	144900	6348853225	4090	4095	4095	4090	1221
301	20240228	144800	6343853580	4110	4105	4110	4105	300
302	20240228	144700	6342621085	4090	4105	4105	4090	19
303	20240228	144600	6342543240	4110	4100	4110	4080	2662
304	20240228	144500	6331676835	4085	4100	4100	4085	508
305	20240228	144400	6329601575	4110	4105	4110	4085	10539
306	20240228	144300	6286498245	4105	4105	4115	4100	101
307	20240228	144200	6286083130	4115	4115	4115	4115	100
308	20240228	144100	6285671630	4120	4110	4120	4100	262
309	20240228	144000	6284593955	4100	4105	4105	4100	359
310	20240228	143900	6283120340	4110	4115	4115	4110	39
311	20240228	143800	6282960040	4115	4120	4120	4115	913
312	20240228	143700	6279198815	4115	4110	4120	4110	300
313	20240228	143600	6277965460	4115	4120	4120	4115	236
314	20240228	143500	6276993230	4110	4115	4130	4110	790
315	20240228	143400	6273741340	4130	4130	4135	4120	5234
316	20240228	143300	6252170260	4130	4135	4145	4130	396
317	20240228	143200	6250532930	4135	4125	4135	4125	1707
318	20240228	143100	6243485205	4125	4125	4130	4125	279
319	20240228	143000	6242334210	4125	4115	4125	4115	369
320	20240228	142900	6240812370	4115	4120	4130	4115	388
321	20240228	142800	6239213000	4120	4110	4120	4100	230
322	20240228	142700	6238267750	4105	4100	4115	4095	2203
323	20240228	142600	6229244015	4095	4100	4100	4095	250
324	20240228	142500	6228220040	4100	4100	4105	4100	1721
325	20240228	142400	6221163920	4100	4110	4110	4095	5634
326	20240228	142300	6198064030	4110	4110	4115	4100	7648
327	20240228	142200	6166704430	4105	4105	4115	4100	1718
328	20240228	142100	6159652065	4105	4110	4110	4100	9555
329	20240228	142000	6120459145	4110	4115	4115	4105	753
330	20240228	141900	6117364070	4115	4105	4120	4105	119
331	20240228	141800	6116874795	4100	4120	4125	4100	8034
332	20240228	141700	6083877775	4120	4125	4125	4115	268
333	20240228	141600	6082773615	4125	4125	4125	4120	655
334	20240228	141500	6080074715	4125	4125	4125	4125	43
335	20240228	141400	6079897340	4125	4125	4125	4115	449
336	20240228	141300	6078049495	4130	4125	4130	4115	1579
337	20240228	141200	6071551410	4125	4130	4130	4120	335
338	20240228	141100	6070168080	4130	4130	4130	4130	29
339	20240228	141000	6070048310	4130	4130	4130	4120	40
340	20240228	140900	6069883480	4110	4135	4135	4110	1881
341	20240228	140800	6062144960	4115	4135	4135	4110	4606
342	20240228	140700	6043199665	4135	4135	4135	4125	62
343	20240228	140600	6042943495	4135	4130	4135	4120	3251
344	20240228	140500	6029525405	4130	4130	4135	4120	916
345	20240228	140400	6025746515	4130	4140	4140	4130	230
346	20240228	140300	6024796115	4140	4145	4145	4125	3387
347	20240228	140200	6010819725	4145	4145	4145	4145	120
348	20240228	140100	6010322325	4145	4135	4145	4130	1811
349	20240228	140000	6002839275	4135	4140	4145	4135	344
350	20240228	135900	6001416220	4140	4145	4145	4140	17
351	20240228	135800	6001345800	4145	4145	4145	4140	19
352	20240228	135700	6001267050	4140	4145	4145	4140	302
353	20240228	135600	6000016265	4140	4140	4140	4130	747
354	20240228	135500	5996929370	4140	4135	4145	4130	1335
355	20240228	135400	5991411385	4140	4140	4145	4135	1057
356	20240228	135300	5987038475	4140	4150	4150	4140	1335
357	20240228	135200	5981511465	4145	4145	4145	4135	427
358	20240228	135100	5979743445	4150	4150	4150	4150	1
359	20240228	135000	5979739295	4135	4145	4155	4135	1594
360	20240228	134900	5973134360	4150	4140	4150	4135	655
361	20240228	134800	5970423420	4140	4140	4140	4140	559
362	20240228	134700	5968109160	4140	4145	4150	4140	395
363	20240228	134600	5966470835	4145	4140	4145	4140	247
364	20240228	134500	5965447215	4140	4155	4155	4130	1579
365	20240228	134400	5958907835	4155	4115	4160	4110	7357
366	20240228	134300	5928528105	4125	4150	4165	4105	66308
367	20240228	134200	5655439095	4155	4155	4155	4145	234
368	20240228	134100	5654468920	4155	4160	4160	4145	1028
369	20240228	134000	5650205745	4160	4155	4170	4145	9459
370	20240228	133900	5610919345	4155	4170	4170	4150	1378
371	20240228	133800	5605197760	4155	4170	4175	4155	1489
372	20240228	133700	5598996140	4165	4165	4170	4160	195
373	20240228	133600	5598184445	4160	4170	4170	4150	5747
374	20240228	133500	5574288995	4165	4170	4175	4160	490
375	20240228	133400	5572247515	4170	4165	4175	4160	6803
376	20240228	133300	5543914710	4155	4165	4165	4145	5013
377	20240228	133200	5523080115	4150	4150	4165	4145	554
378	20240228	133100	5520779270	4160	4160	4165	4145	2715
379	20240228	133000	5509508410	4165	4155	4165	4145	3444
380	20240228	132900	5495209045	4155	4145	4155	4145	407
381	20240228	132800	5493519620	4145	4150	4160	4145	1425
382	20240228	132700	5487610410	4165	4170	4170	4150	960
383	20240228	132600	5483620820	4155	4165	4170	4145	3916
384	20240228	132500	5467375735	4150	4165	4165	4150	1799
385	20240228	132400	5459905920	4165	4155	4165	4150	1253
386	20240228	132300	5454699955	4155	4155	4165	4145	3619
387	20240228	132200	5439677780	4175	4185	4185	4145	4546
388	20240228	132100	5420763220	4185	4165	4185	4150	2614
389	20240228	132000	5409853760	4165	4155	4170	4150	6701
390	20240228	131900	5382015220	4175	4170	4175	4150	2955
391	20240228	131800	5369732240	4160	4175	4175	4150	13191
392	20240228	131700	5314863435	4175	4175	4190	4165	2147
393	20240228	131600	5305900135	4175	4185	4185	4165	2509
394	20240228	131500	5295432890	4190	4175	4190	4170	5065
395	20240228	131400	5274290935	4170	4155	4210	4150	13233
396	20240228	131300	5218902040	4170	4160	4175	4145	5223
397	20240228	131200	5197215340	4145	4160	4160	4145	7204
398	20240228	131100	5167306620	4155	4170	4195	4155	16095
399	20240228	131000	5100189600	4160	4190	4190	4160	6963
400	20240228	130900	5071166360	4165	4140	4210	4135	18858
401	20240228	130800	4992694575	4140	4165	4195	4140	45979
402	20240228	130700	4801615455	4165	4160	4205	4155	31937
403	20240228	130600	4668233585	4155	4255	4260	4155	64378
404	20240228	130500	4399225995	4225	4365	4370	4190	163245
405	20240228	130400	3702862470	4365	4530	4540	4330	213181
406	20240228	130300	2754274700	4530	4495	4540	4340	322229
407	20240228	130200	1310100825	4440	4440	4440	4440	0
408	20240228	130100	1310100825	4440	4440	4440	4440	0
409	20240228	130000	1310100825	4440	4115	4440	4115	104079
410	20240228	125900	860748355	4120	4115	4120	4115	443
411	20240228	125800	858923285	4115	4115	4115	4115	8
412	20240228	125700	858890365	4110	4110	4110	4110	487
413	20240228	125600	856888795	4110	4115	4115	4110	555
414	20240228	125500	854606370	4110	4115	4115	4110	29
415	20240228	125400	854487135	4110	4110	4110	4105	17
416	20240228	125300	854417330	4110	4115	4115	4110	260
417	20240228	125200	853347475	4115	4110	4115	4110	269
418	20240228	125100	852241440	4115	4100	4115	4100	9
419	20240228	125000	852204420	4115	4115	4120	4110	444
420	20240228	124900	850377370	4115	4120	4120	4115	9
421	20240228	124800	850340295	4120	4110	4120	4110	2629
422	20240228	124700	839517755	4105	4095	4105	4095	737
423	20240228	124600	836499215	4095	4095	4095	4095	521
424	20240228	124500	834365720	4115	4115	4115	4115	120
425	20240228	124400	833871920	4115	4105	4115	4100	759
426	20240228	124300	830753555	4100	4095	4100	4095	130
427	20240228	124200	830221005	4090	4085	4090	4085	465
428	20240228	124100	828321310	4075	4085	4085	4075	556
429	20240228	124000	826055520	4085	4075	4085	4070	1426
430	20240228	123900	820246190	4075	4085	4085	4075	534
431	20240228	123800	818069760	4075	4075	4075	4075	0
432	20240228	123700	818069760	4075	4090	4090	4075	102
433	20240228	123600	817653975	4070	4075	4075	4070	972
434	20240228	123500	813697670	4075	4085	4085	4075	1284
435	20240228	123400	808460120	4085	4085	4085	4085	765
436	20240228	123300	805335095	4085	4085	4085	4085	40
437	20240228	123200	805171695	4085	4090	4090	4085	156
438	20240228	123100	804533755	4090	4085	4090	4085	698
439	20240228	123000	801681925	4085	4090	4095	4085	72
440	20240228	122900	801387400	4095	4095	4095	4095	20
441	20240228	122800	801305500	4085	4085	4085	4085	1
442	20240228	122700	801301415	4085	4095	4095	4085	4635
443	20240228	122600	782349865	4095	4095	4105	4095	77
444	20240228	122500	782034470	4105	4105	4105	4105	21
445	20240228	122400	781948265	4110	4110	4110	4110	231
446	20240228	122300	780998855	4110	4110	4110	4110	0
447	20240228	122200	780998855	4110	4110	4110	4105	28
448	20240228	122100	780883865	4105	4110	4110	4105	96
449	20240228	122000	780489725	4110	4110	4110	4105	3
450	20240228	121900	780477400	4110	4100	4110	4100	160
451	20240228	121800	779820630	4105	4100	4105	4100	96
452	20240228	121700	779427025	4105	4110	4110	4105	2
453	20240228	121600	779418810	4095	4100	4100	4090	436
454	20240228	121500	777633655	4115	4115	4115	4115	9
455	20240228	121400	777596620	4115	4110	4115	4110	1092
456	20240228	121300	773108245	4115	4110	4115	4110	48
457	20240228	121200	772910950	4110	4110	4110	4110	147
458	20240228	121100	772306780	4090	4090	4090	4090	0
459	20240228	121000	772306780	4090	4090	4090	4090	644
460	20240228	120900	769672820	4090	4085	4090	4080	1613
461	20240228	120800	763078310	4090	4085	4090	4085	56
462	20240228	120700	762849505	4080	4085	4090	4080	752
463	20240228	120600	759780225	4090	4095	4095	4085	773
464	20240228	120500	756619950	4095	4100	4100	4095	112
465	20240228	120400	756160905	4105	4100	4105	4095	1052
466	20240228	120300	751850050	4095	4105	4105	4095	1277
467	20240228	120200	746614855	4100	4100	4100	4100	141
468	20240228	120100	746036755	4115	4115	4115	4115	783
469	20240228	120000	742814710	4105	4115	4115	4105	2234
470	20240228	115900	733638145	4115	4120	4120	4115	644
471	20240228	115800	730987140	4120	4120	4120	4120	420
472	20240228	115700	729256740	4115	4120	4125	4115	176
473	20240228	115600	728531585	4125	4125	4125	4125	0
474	20240228	115500	728531585	4125	4120	4125	4120	649
475	20240228	115400	725857650	4120	4125	4125	4120	74
476	20240228	115300	725552470	4125	4125	4125	4125	18
477	20240228	115200	725478220	4120	4120	4120	4120	0
478	20240228	115100	725478220	4120	4120	4120	4120	237
479	20240228	115000	724501780	4120	4115	4125	4115	31
480	20240228	114900	724374060	4120	4120	4120	4120	241
481	20240228	114800	723381140	4120	4120	4120	4120	8
482	20240228	114700	723348180	4115	4115	4115	4115	1
483	20240228	114600	723344065	4125	4115	4125	4115	24
484	20240228	114500	723245170	4115	4115	4115	4115	31
485	20240228	114400	723117605	4120	4125	4125	4120	79
486	20240228	114300	722792080	4135	4135	4135	4135	9
487	20240228	114200	722754865	4125	4125	4125	4125	0
488	20240228	114100	722754865	4125	4125	4125	4125	11
489	20240228	114000	722709490	4120	4120	4120	4120	0
490	20240228	113900	722709490	4120	4115	4120	4110	1116
491	20240228	113800	718118960	4110	4130	4130	4110	6371
492	20240228	113700	691882155	4130	4130	4130	4130	10
493	20240228	113600	691840855	4135	4135	4135	4130	278
494	20240228	113500	690692645	4135	4145	4145	4135	118
495	20240228	113400	690204700	4140	4140	4140	4140	9
496	20240228	113300	690167440	4140	4145	4145	4140	42
497	20240228	113200	689993380	4145	4145	4145	4145	18
498	20240228	113100	689918770	4145	4145	4145	4145	0
499	20240228	113000	689918770	4145	4145	4145	4145	0
500	20240228	112900	689918770	4145	4140	4145	4140	12
501	20240228	112800	689869035	4140	4135	4140	4135	3
502	20240228	112700	689856620	4135	4130	4135	4130	271
503	20240228	112600	688737080	4130	4135	4135	4130	72
504	20240228	112500	688439375	4135	4130	4135	4130	45
505	20240228	112400	688253315	4130	4130	4130	4130	21
506	20240228	112300	688166585	4135	4140	4140	4135	11
507	20240228	112200	688121050	4140	4140	4140	4140	28
508	20240228	112100	688005130	4150	4135	4150	4130	108
509	20240228	112000	687558885	4130	4130	4130	4125	1131
510	20240228	111900	682887925	4140	4145	4145	4140	30
511	20240228	111800	682763670	4155	4155	4155	4155	0
512	20240228	111700	682763670	4155	4150	4155	4140	580
513	20240228	111600	680356635	4150	4130	4150	4125	878
514	20240228	111500	676730535	4155	4155	4155	4155	0
515	20240228	111400	676730535	4155	4150	4155	4120	785
516	20240228	111300	673490180	4155	4160	4160	4155	42
517	20240228	111200	673315605	4160	4160	4160	4160	460
518	20240228	111100	671402005	4165	4165	4165	4165	822
519	20240228	111000	667978375	4160	4160	4165	4160	716
520	20240228	110900	664999770	4165	4170	4170	4165	81
521	20240228	110800	664662345	4165	4165	4165	4165	31
522	20240228	110700	664533230	4165	4165	4165	4165	300
523	20240228	110600	663283730	4165	4165	4165	4160	358
524	20240228	110500	661792665	4165	4165	4165	4165	1
525	20240228	110400	661788500	4165	4165	4165	4165	182
526	20240228	110300	661030470	4165	4165	4165	4160	573
527	20240228	110200	658645475	4165	4165	4165	4160	11
528	20240228	110100	658599665	4170	4170	4170	4170	777
529	20240228	110000	655359575	4170	4170	4170	4170	0
530	20240228	105900	655359575	4170	4170	4170	4165	458
531	20240228	105800	653449780	4170	4170	4170	4170	0
532	20240228	105700	653449780	4170	4170	4170	4160	58
533	20240228	105600	653208065	4170	4160	4170	4160	1496
534	20240228	105500	646977800	4160	4160	4160	4160	0
535	20240228	105400	646977800	4160	4145	4160	4145	1150
536	20240228	105300	642210300	4160	4165	4165	4160	5
537	20240228	105200	642189495	4160	4150	4160	4150	1678
538	20240228	105100	635224740	4130	4130	4130	4130	1
539	20240228	105000	635220610	4130	4140	4140	4130	296
540	20240228	104900	633997315	4140	4140	4145	4140	2053
541	20240228	104800	625495725	4135	4140	4140	4135	49
542	20240228	104700	625293065	4145	4145	4145	4145	1
543	20240228	104600	625288920	4135	4145	4145	4135	537
544	20240228	104500	623067960	4150	4140	4150	4140	38
545	20240228	104400	622910540	4140	4140	4145	4140	275
546	20240228	104300	621770940	4145	4150	4150	4145	110
547	20240228	104200	621314945	4145	4145	4145	4145	235
548	20240228	104100	620340870	4155	4160	4160	4150	501
549	20240228	104000	618261545	4165	4165	4165	4165	0
550	20240228	103900	618261545	4165	4165	4165	4165	0
551	20240228	103800	618261545	4165	4155	4165	4155	1826
552	20240228	103700	610657000	4155	4155	4155	4155	37
553	20240228	103600	610503265	4165	4150	4165	4150	2896
554	20240228	103500	598480740	4155	4155	4155	4155	218
555	20240228	103400	597574950	4150	4150	4155	4150	43
556	20240228	103300	597396335	4145	4145	4145	4145	0
557	20240228	103200	597396335	4145	4145	4145	4145	8
558	20240228	103100	597363175	4140	4160	4160	4140	11
559	20240228	103000	597317455	4155	4155	4155	4155	1011
560	20240228	102900	593116750	4155	4140	4155	4135	51
561	20240228	102800	592905730	4160	4160	4160	4160	1
562	20240228	102700	592901570	4160	4165	4170	4135	18954
563	20240228	102600	513959710	4165	4165	4165	4165	136
564	20240228	102500	513393270	4170	4170	4170	4170	1
565	20240228	102400	513389100	4140	4155	4165	4140	819
566	20240228	102300	509983010	4160	4155	4160	4155	1509
567	20240228	102200	503713070	4135	4130	4135	4130	510
568	20240228	102100	501604270	4130	4155	4155	4130	2755
569	20240228	102000	490177395	4155	4125	4155	4125	1688
570	20240228	101900	483178280	4140	4155	4155	4140	1453
571	20240228	101800	477162830	4140	4160	4160	4140	310
572	20240228	101700	475877250	4160	4145	4170	4125	131
573	20240228	101600	475334625	4145	4145	4145	4145	9
574	20240228	101500	475297320	4145	4145	4145	4145	113
575	20240228	101400	474828935	4150	4180	4180	4150	159
576	20240228	101300	474165455	4185	4150	4185	4150	775
577	20240228	101200	470941930	4150	4150	4150	4150	8
578	20240228	101100	470908730	4150	4130	4150	4125	196
579	20240228	101000	470099915	4145	4130	4145	4125	501
580	20240228	100900	468032655	4145	4145	4145	4145	10
581	20240228	100800	467991205	4140	4140	4140	4140	39
582	20240228	100700	467829745	4140	4130	4145	4130	204
583	20240228	100600	466984630	4130	4125	4140	4120	418
584	20240228	100500	465260600	4150	4145	4150	4120	1271
585	20240228	100400	460010280	4145	4150	4155	4145	79
586	20240228	100300	459682660	4150	4140	4150	4135	2589
587	20240228	100200	448966605	4145	4160	4170	4145	2532
588	20240228	100100	438452010	4170	4175	4175	4170	999
589	20240228	100000	434286145	4170	4175	4175	4170	629
590	20240228	095900	431661350	4175	4200	4200	4175	2802
591	20240228	095800	419959555	4200	4180	4220	4175	4247
592	20240228	095700	402105975	4175	4180	4180	4175	21
593	20240228	095600	402018295	4175	4220	4220	4175	2266
594	20240228	095500	392500235	4220	4170	4220	4170	5648
595	20240228	095400	368737990	4170	4190	4190	4150	1803
596	20240228	095300	361218865	4190	4160	4190	4160	4369
597	20240228	095200	342942900	4155	4150	4155	4150	1458
598	20240228	095100	336889690	4150	4145	4150	4145	25
599	20240228	095000	336786020	4135	4145	4145	4135	1823
600	20240228	094900	329242565	4135	4150	4150	4135	495
601	20240228	094800	327192600	4150	4150	4150	4150	213
602	20240228	094700	326308650	4150	4150	4150	4145	147
603	20240228	094600	325698605	4150	4145	4150	4145	366
604	20240228	094500	324180205	4140	4140	4150	4135	2120
605	20240228	094400	315401990	4140	4140	4140	4140	9
606	20240228	094300	315364730	4140	4140	4140	4140	374
607	20240228	094200	313816370	4140	4130	4140	4130	204
608	20240228	094100	312972540	4130	4140	4140	4130	1002
609	20240228	094000	308834190	4130	4140	4140	4130	51
610	20240228	093900	308623345	4140	4140	4140	4140	8
611	20240228	093800	308590225	4135	4140	4140	4135	98
612	20240228	093700	308184955	4135	4140	4140	4135	416
613	20240228	093600	306462765	4155	4140	4155	4140	715
614	20240228	093500	303495015	4155	4130	4155	4130	300
615	20240228	093400	302255015	4130	4165	4165	4130	530
616	20240228	093300	300052900	4165	4135	4165	4135	475
617	20240228	093200	298081055	4115	4135	4135	4115	781
618	20240228	093100	294854025	4135	4120	4135	4115	1888
619	20240228	093000	287072835	4120	4120	4120	4120	0
620	20240228	092900	287072835	4120	4115	4120	4100	638
621	20240228	092800	284453400	4110	4110	4110	4110	396
622	20240228	092700	282825840	4110	4130	4130	4110	707
623	20240228	092600	279916345	4130	4135	4135	4130	14
624	20240228	092500	279858480	4110	4110	4135	4110	106
625	20240228	092400	279422795	4105	4105	4105	4105	988
626	20240228	092300	275367055	4105	4125	4125	4105	6021
627	20240228	092200	250560490	4120	4125	4140	4120	700
628	20240228	092100	247671800	4145	4130	4145	4130	243
629	20240228	092000	246665690	4120	4125	4125	4115	4329
630	20240228	091900	228840345	4125	4125	4125	4125	200
631	20240228	091800	228015345	4125	4155	4155	4125	2011
632	20240228	091700	219719170	4155	4125	4155	4125	757
633	20240228	091600	216594080	4140	4125	4140	4125	741
634	20240228	091500	213535475	4125	4125	4125	4125	100
635	20240228	091400	213122975	4125	4130	4130	4125	476
636	20240228	091300	211157840	4130	4155	4170	4130	4437
637	20240228	091200	192737425	4170	4150	4170	4150	2301
638	20240228	091100	183160530	4150	4140	4155	4125	577
639	20240228	091000	180767075	4135	4130	4160	4120	4422
640	20240228	090900	162472010	4120	4090	4120	4090	3147
641	20240228	090800	149547550	4080	4080	4080	4080	1742
642	20240228	090700	142440190	4075	4080	4080	4075	551
643	20240228	090600	140193190	4080	4085	4085	4080	503
644	20240228	090500	138140800	4080	4085	4100	4075	1038
645	20240228	090400	133904610	4075	4080	4085	4075	2357
646	20240228	090300	124294580	4080	4100	4100	4075	1572
647	20240228	090200	117879705	4085	4070	4085	4060	7270
648	20240228	090100	88291580	4075	4045	4075	4045	2254
649	20240228	090000	79150520	4070	4040	4080	4040	19152