KissMeData/311320/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	210400	991583490	12710	12710	12710	12710	923
3	20240228	210300	991583490	12710	12710	12710	12710	0
4	20240228	210200	991583490	12710	12710	12710	12710	0
5	20240228	210100	991583490	12710	12710	12710	12710	0
6	20240228	210000	991583490	12710	12710	12710	12710	0
7	20240228	205900	991583490	12710	12710	12710	12710	0
8	20240228	205800	991583490	12710	12710	12710	12710	0
9	20240228	205700	991583490	12710	12710	12710	12710	0
10	20240228	205600	991583490	12710	12710	12710	12710	0
11	20240228	205500	991583490	12710	12710	12710	12710	0
12	20240228	205400	991583490	12710	12710	12710	12710	0
13	20240228	205300	991583490	12710	12710	12710	12710	0
14	20240228	205200	991583490	12710	12710	12710	12710	0
15	20240228	205100	991583490	12710	12710	12710	12710	0
16	20240228	205000	991583490	12710	12710	12710	12710	0
17	20240228	204900	991583490	12710	12710	12710	12710	0
18	20240228	204800	991583490	12710	12710	12710	12710	0
19	20240228	204700	991583490	12710	12710	12710	12710	0
20	20240228	204600	991583490	12710	12710	12710	12710	0
21	20240228	204500	991583490	12710	12710	12710	12710	0
22	20240228	204400	991583490	12710	12710	12710	12710	0
23	20240228	204300	991583490	12710	12710	12710	12710	0
24	20240228	204200	991583490	12710	12710	12710	12710	0
25	20240228	204100	991583490	12710	12710	12710	12710	0
26	20240228	204000	991583490	12710	12710	12710	12710	0
27	20240228	203900	991583490	12710	12710	12710	12710	0
28	20240228	203800	991583490	12710	12710	12710	12710	0
29	20240228	203700	991583490	12710	12710	12710	12710	0
30	20240228	203600	991583490	12710	12710	12710	12710	0
31	20240228	203500	991583490	12710	12710	12710	12710	0
32	20240228	203400	991583490	12710	12710	12710	12710	923
33	20240228	203300	991583490	12710	12710	12710	12710	0
34	20240228	203200	991583490	12710	12710	12710	12710	0
35	20240228	203100	991583490	12710	12710	12710	12710	0
36	20240228	203000	991583490	12710	12710	12710	12710	0
37	20240228	202900	991583490	12710	12710	12710	12710	0
38	20240228	202800	991583490	12710	12710	12710	12710	0
39	20240228	202700	991583490	12710	12710	12710	12710	0
40	20240228	202600	991583490	12710	12710	12710	12710	0
41	20240228	202500	991583490	12710	12710	12710	12710	0
42	20240228	202400	991583490	12710	12710	12710	12710	0
43	20240228	202300	991583490	12710	12710	12710	12710	0
44	20240228	202200	991583490	12710	12710	12710	12710	0
45	20240228	202100	991583490	12710	12710	12710	12710	0
46	20240228	202000	991583490	12710	12710	12710	12710	0
47	20240228	201900	991583490	12710	12710	12710	12710	0
48	20240228	201800	991583490	12710	12710	12710	12710	0
49	20240228	201700	991583490	12710	12710	12710	12710	0
50	20240228	201600	991583490	12710	12710	12710	12710	0
51	20240228	201500	991583490	12710	12710	12710	12710	0
52	20240228	201400	991583490	12710	12710	12710	12710	0
53	20240228	201300	991583490	12710	12710	12710	12710	0
54	20240228	201200	991583490	12710	12710	12710	12710	0
55	20240228	201100	991583490	12710	12710	12710	12710	0
56	20240228	201000	991583490	12710	12710	12710	12710	0
57	20240228	200900	991583490	12710	12710	12710	12710	0
58	20240228	200800	991583490	12710	12710	12710	12710	0
59	20240228	200700	991583490	12710	12710	12710	12710	0
60	20240228	200600	991583490	12710	12710	12710	12710	0
61	20240228	200500	991583490	12710	12710	12710	12710	0
62	20240228	200400	991583490	12710	12710	12710	12710	923
63	20240228	200300	991583490	12710	12710	12710	12710	0
64	20240228	200200	991583490	12710	12710	12710	12710	0
65	20240228	200100	991583490	12710	12710	12710	12710	0
66	20240228	200000	991583490	12710	12710	12710	12710	0
67	20240228	195900	991583490	12710	12710	12710	12710	0
68	20240228	195800	991583490	12710	12710	12710	12710	0
69	20240228	195700	991583490	12710	12710	12710	12710	0
70	20240228	195600	991583490	12710	12710	12710	12710	0
71	20240228	195500	991583490	12710	12710	12710	12710	0
72	20240228	195400	991583490	12710	12710	12710	12710	0
73	20240228	195300	991583490	12710	12710	12710	12710	0
74	20240228	195200	991583490	12710	12710	12710	12710	0
75	20240228	195100	991583490	12710	12710	12710	12710	0
76	20240228	195000	991583490	12710	12710	12710	12710	0
77	20240228	194900	991583490	12710	12710	12710	12710	0
78	20240228	194800	991583490	12710	12710	12710	12710	0
79	20240228	194700	991583490	12710	12710	12710	12710	0
80	20240228	194600	991583490	12710	12710	12710	12710	0
81	20240228	194500	991583490	12710	12710	12710	12710	0
82	20240228	194400	991583490	12710	12710	12710	12710	0
83	20240228	194300	991583490	12710	12710	12710	12710	0
84	20240228	194200	991583490	12710	12710	12710	12710	0
85	20240228	194100	991583490	12710	12710	12710	12710	0
86	20240228	194000	991583490	12710	12710	12710	12710	0
87	20240228	193900	991583490	12710	12710	12710	12710	0
88	20240228	193800	991583490	12710	12710	12710	12710	0
89	20240228	193700	991583490	12710	12710	12710	12710	0
90	20240228	193600	991583490	12710	12710	12710	12710	0
91	20240228	193500	991583490	12710	12710	12710	12710	0
92	20240228	193400	991583490	12710	12710	12710	12710	923
93	20240228	193300	991583490	12710	12710	12710	12710	0
94	20240228	193200	991583490	12710	12710	12710	12710	0
95	20240228	193100	991583490	12710	12710	12710	12710	0
96	20240228	193000	991583490	12710	12710	12710	12710	0
97	20240228	192900	991583490	12710	12710	12710	12710	0
98	20240228	192800	991583490	12710	12710	12710	12710	0
99	20240228	192700	991583490	12710	12710	12710	12710	0
100	20240228	192600	991583490	12710	12710	12710	12710	0
101	20240228	192500	991583490	12710	12710	12710	12710	0
102	20240228	192400	991583490	12710	12710	12710	12710	0
103	20240228	192300	991583490	12710	12710	12710	12710	0
104	20240228	192200	991583490	12710	12710	12710	12710	0
105	20240228	192100	991583490	12710	12710	12710	12710	0
106	20240228	192000	991583490	12710	12710	12710	12710	0
107	20240228	191900	991583490	12710	12710	12710	12710	0
108	20240228	191800	991583490	12710	12710	12710	12710	0
109	20240228	191700	991583490	12710	12710	12710	12710	0
110	20240228	191600	991583490	12710	12710	12710	12710	0
111	20240228	191500	991583490	12710	12710	12710	12710	0
112	20240228	191400	991583490	12710	12710	12710	12710	0
113	20240228	191300	991583490	12710	12710	12710	12710	0
114	20240228	191200	991583490	12710	12710	12710	12710	0
115	20240228	191100	991583490	12710	12710	12710	12710	0
116	20240228	191000	991583490	12710	12710	12710	12710	0
117	20240228	190900	991583490	12710	12710	12710	12710	0
118	20240228	190800	991583490	12710	12710	12710	12710	0
119	20240228	190700	991583490	12710	12710	12710	12710	0
120	20240228	190600	991583490	12710	12710	12710	12710	0
121	20240228	190500	991583490	12710	12710	12710	12710	0
122	20240228	190400	991583490	12710	12710	12710	12710	923
123	20240228	190300	991583490	12710	12710	12710	12710	0
124	20240228	190200	991583490	12710	12710	12710	12710	0
125	20240228	190100	991583490	12710	12710	12710	12710	0
126	20240228	190000	991583490	12710	12710	12710	12710	0
127	20240228	185900	991583490	12710	12710	12710	12710	0
128	20240228	185800	991583490	12710	12710	12710	12710	0
129	20240228	185700	991583490	12710	12710	12710	12710	0
130	20240228	185600	991583490	12710	12710	12710	12710	0
131	20240228	185500	991583490	12710	12710	12710	12710	0
132	20240228	185400	991583490	12710	12710	12710	12710	0
133	20240228	185300	991583490	12710	12710	12710	12710	0
134	20240228	185200	991583490	12710	12710	12710	12710	0
135	20240228	185100	991583490	12710	12710	12710	12710	0
136	20240228	185000	991583490	12710	12710	12710	12710	0
137	20240228	184900	991583490	12710	12710	12710	12710	0
138	20240228	184800	991583490	12710	12710	12710	12710	0
139	20240228	184700	991583490	12710	12710	12710	12710	0
140	20240228	184600	991583490	12710	12710	12710	12710	0
141	20240228	184500	991583490	12710	12710	12710	12710	0
142	20240228	184400	991583490	12710	12710	12710	12710	0
143	20240228	184300	991583490	12710	12710	12710	12710	0
144	20240228	184200	991583490	12710	12710	12710	12710	0
145	20240228	184100	991583490	12710	12710	12710	12710	0
146	20240228	184000	991583490	12710	12710	12710	12710	0
147	20240228	183900	991583490	12710	12710	12710	12710	0
148	20240228	183800	991583490	12710	12710	12710	12710	0
149	20240228	183700	991583490	12710	12710	12710	12710	0
150	20240228	183600	991583490	12710	12710	12710	12710	0
151	20240228	183500	991583490	12710	12710	12710	12710	0
152	20240228	183400	991583490	12710	12710	12710	12710	923
153	20240228	183300	991583490	12710	12710	12710	12710	0
154	20240228	183200	991583490	12710	12710	12710	12710	0
155	20240228	183100	991583490	12710	12710	12710	12710	0
156	20240228	183000	991583490	12710	12710	12710	12710	0
157	20240228	182900	991583490	12710	12710	12710	12710	0
158	20240228	182800	991583490	12710	12710	12710	12710	0
159	20240228	182700	991583490	12710	12710	12710	12710	0
160	20240228	182600	991583490	12710	12710	12710	12710	0
161	20240228	182500	991583490	12710	12710	12710	12710	0
162	20240228	182400	991583490	12710	12710	12710	12710	0
163	20240228	182300	991583490	12710	12710	12710	12710	0
164	20240228	182200	991583490	12710	12710	12710	12710	0
165	20240228	182100	991583490	12710	12710	12710	12710	0
166	20240228	182000	991583490	12710	12710	12710	12710	0
167	20240228	181900	991583490	12710	12710	12710	12710	0
168	20240228	181800	991583490	12710	12710	12710	12710	0
169	20240228	181700	991583490	12710	12710	12710	12710	0
170	20240228	181600	991583490	12710	12710	12710	12710	0
171	20240228	181500	991583490	12710	12710	12710	12710	0
172	20240228	181400	991583490	12710	12710	12710	12710	0
173	20240228	181300	991583490	12710	12710	12710	12710	0
174	20240228	181200	991583490	12710	12710	12710	12710	0
175	20240228	181100	991583490	12710	12710	12710	12710	0
176	20240228	181000	991583490	12710	12710	12710	12710	0
177	20240228	180900	991583490	12710	12710	12710	12710	0
178	20240228	180800	991583490	12710	12710	12710	12710	0
179	20240228	180700	991583490	12710	12710	12710	12710	0
180	20240228	180600	991583490	12710	12710	12710	12710	0
181	20240228	180500	991583490	12710	12710	12710	12710	0
182	20240228	180400	991583490	12710	12710	12710	12710	923
183	20240228	180300	991583490	12710	12710	12710	12710	0
184	20240228	180200	991583490	12710	12710	12710	12710	0
185	20240228	180100	991583490	12710	12710	12710	12710	0
186	20240228	180000	991583490	12710	12710	12710	12710	0
187	20240228	175900	991583490	12710	12710	12710	12710	0
188	20240228	175800	991583490	12710	12710	12710	12710	0
189	20240228	175700	991583490	12710	12710	12710	12710	0
190	20240228	175600	991583490	12710	12710	12710	12710	0
191	20240228	175500	991583490	12710	12710	12710	12710	0
192	20240228	175400	991583490	12710	12710	12710	12710	0
193	20240228	175300	991583490	12710	12710	12710	12710	0
194	20240228	175200	991583490	12710	12710	12710	12710	0
195	20240228	175100	991583490	12710	12710	12710	12710	0
196	20240228	175000	991583490	12710	12710	12710	12710	0
197	20240228	174900	991583490	12710	12710	12710	12710	0
198	20240228	174800	991583490	12710	12710	12710	12710	0
199	20240228	174700	991583490	12710	12710	12710	12710	0
200	20240228	174600	991583490	12710	12710	12710	12710	0
201	20240228	174500	991583490	12710	12710	12710	12710	0
202	20240228	174400	991583490	12710	12710	12710	12710	0
203	20240228	174300	991583490	12710	12710	12710	12710	0
204	20240228	174200	991583490	12710	12710	12710	12710	0
205	20240228	174100	991583490	12710	12710	12710	12710	0
206	20240228	174000	991583490	12710	12710	12710	12710	0
207	20240228	173900	991583490	12710	12710	12710	12710	0
208	20240228	173800	991583490	12710	12710	12710	12710	0
209	20240228	173700	991583490	12710	12710	12710	12710	0
210	20240228	173600	991583490	12710	12710	12710	12710	0
211	20240228	173500	991583490	12710	12710	12710	12710	0
212	20240228	173400	991583490	12710	12710	12710	12710	923
213	20240228	173300	991583490	12710	12710	12710	12710	0
214	20240228	173200	991583490	12710	12710	12710	12710	0
215	20240228	173100	991583490	12710	12710	12710	12710	0
216	20240228	173000	991583490	12710	12710	12710	12710	0
217	20240228	172900	991583490	12710	12710	12710	12710	0
218	20240228	172800	991583490	12710	12710	12710	12710	0
219	20240228	172700	991583490	12710	12710	12710	12710	0
220	20240228	172600	991583490	12710	12710	12710	12710	0
221	20240228	172500	991583490	12710	12710	12710	12710	0
222	20240228	172400	991583490	12710	12710	12710	12710	0
223	20240228	172300	991583490	12710	12710	12710	12710	0
224	20240228	172200	991583490	12710	12710	12710	12710	0
225	20240228	172100	991583490	12710	12710	12710	12710	0
226	20240228	172000	991583490	12710	12710	12710	12710	0
227	20240228	171900	991583490	12710	12710	12710	12710	0
228	20240228	171800	991583490	12710	12710	12710	12710	0
229	20240228	171700	991583490	12710	12710	12710	12710	0
230	20240228	171600	991583490	12710	12710	12710	12710	0
231	20240228	171500	991583490	12710	12710	12710	12710	0
232	20240228	171400	991583490	12710	12710	12710	12710	0
233	20240228	171300	991583490	12710	12710	12710	12710	0
234	20240228	171200	991583490	12710	12710	12710	12710	0
235	20240228	171100	991583490	12710	12710	12710	12710	0
236	20240228	171000	991583490	12710	12710	12710	12710	0
237	20240228	170900	991583490	12710	12710	12710	12710	0
238	20240228	170800	991583490	12710	12710	12710	12710	0
239	20240228	170700	991583490	12710	12710	12710	12710	0
240	20240228	170600	991583490	12710	12710	12710	12710	0
241	20240228	170500	991583490	12710	12710	12710	12710	0
242	20240228	170400	991583490	12710	12710	12710	12710	923
243	20240228	170300	991583490	12710	12710	12710	12710	0
244	20240228	170200	991583490	12710	12710	12710	12710	0
245	20240228	170100	991583490	12710	12710	12710	12710	0
246	20240228	170000	991583490	12710	12710	12710	12710	0
247	20240228	165900	991583490	12710	12710	12710	12710	0
248	20240228	165800	991583490	12710	12710	12710	12710	0
249	20240228	165700	991583490	12710	12710	12710	12710	0
250	20240228	165600	991583490	12710	12710	12710	12710	0
251	20240228	165500	991583490	12710	12710	12710	12710	0
252	20240228	165400	991583490	12710	12710	12710	12710	0
253	20240228	165300	991583490	12710	12710	12710	12710	0
254	20240228	165200	991583490	12710	12710	12710	12710	0
255	20240228	165100	991583490	12710	12710	12710	12710	0
256	20240228	165000	991583490	12710	12710	12710	12710	0
257	20240228	164900	991583490	12710	12710	12710	12710	0
258	20240228	164800	991583490	12710	12710	12710	12710	0
259	20240228	164700	991583490	12710	12710	12710	12710	0
260	20240228	164600	991583490	12710	12710	12710	12710	0
261	20240228	164500	991583490	12710	12710	12710	12710	0
262	20240228	164400	991583490	12710	12710	12710	12710	0
263	20240228	164300	991583490	12710	12710	12710	12710	0
264	20240228	164200	991583490	12710	12710	12710	12710	0
265	20240228	164100	991583490	12710	12710	12710	12710	0
266	20240228	164000	991583490	12710	12710	12710	12710	0
267	20240228	163900	991583490	12710	12710	12710	12710	0
268	20240228	163800	991583490	12710	12710	12710	12710	0
269	20240228	163700	991583490	12710	12710	12710	12710	0
270	20240228	163600	991583490	12710	12710	12710	12710	0
271	20240228	163500	991583490	12710	12710	12710	12710	0
272	20240228	163400	991583490	12710	12710	12710	12710	923
273	20240228	163300	991583490	12710	12710	12710	12710	0
274	20240228	163200	991583490	12710	12710	12710	12710	0
275	20240228	163100	991583490	12710	12710	12710	12710	0
276	20240228	163000	991583490	12710	12710	12710	12710	0
277	20240228	162900	991583490	12710	12710	12710	12710	0
278	20240228	162800	991583490	12710	12710	12710	12710	0
279	20240228	162700	991583490	12710	12710	12710	12710	0
280	20240228	162600	991583490	12710	12710	12710	12710	0
281	20240228	162500	991583490	12710	12710	12710	12710	0
282	20240228	162400	991583490	12710	12710	12710	12710	0
283	20240228	162300	991583490	12710	12710	12710	12710	0
284	20240228	162200	991583490	12710	12710	12710	12710	0
285	20240228	162100	991583490	12710	12710	12710	12710	0
286	20240228	162000	991583490	12710	12710	12710	12710	0
287	20240228	161900	991583490	12710	12710	12710	12710	0
288	20240228	161800	991583490	12710	12710	12710	12710	0
289	20240228	161700	991583490	12710	12710	12710	12710	0
290	20240228	161600	991583490	12710	12710	12710	12710	0
291	20240228	161500	991583490	12710	12710	12710	12710	0
292	20240228	161400	991583490	12710	12710	12710	12710	0
293	20240228	161300	991583490	12710	12710	12710	12710	0
294	20240228	161200	991583490	12710	12710	12710	12710	0
295	20240228	161100	991583490	12710	12710	12710	12710	0
296	20240228	161000	991583490	12710	12710	12710	12710	0
297	20240228	160900	991583490	12710	12710	12710	12710	0
298	20240228	160800	991583490	12710	12710	12710	12710	0
299	20240228	160700	991583490	12710	12710	12710	12710	0
300	20240228	160600	991583490	12710	12710	12710	12710	0
301	20240228	160500	991583490	12710	12710	12710	12710	0
302	20240228	160400	991583490	12710	12710	12710	12710	923
303	20240228	160300	991583490	12710	12710	12710	12710	0
304	20240228	160200	991583490	12710	12710	12710	12710	0
305	20240228	160100	991583490	12710	12710	12710	12710	0
306	20240228	160000	991583490	12710	12710	12710	12710	0
307	20240228	155900	991583490	12710	12710	12710	12710	0
308	20240228	155800	991583490	12710	12710	12710	12710	0
309	20240228	155700	991583490	12710	12710	12710	12710	0
310	20240228	155600	991583490	12710	12710	12710	12710	0
311	20240228	155500	991583490	12710	12710	12710	12710	0
312	20240228	155400	991583490	12710	12710	12710	12710	0
313	20240228	155300	991583490	12710	12710	12710	12710	0
314	20240228	155200	991583490	12710	12710	12710	12710	0
315	20240228	155100	991583490	12710	12710	12710	12710	0
316	20240228	155000	991583490	12710	12710	12710	12710	0
317	20240228	154900	991583490	12710	12710	12710	12710	0
318	20240228	154800	991583490	12710	12710	12710	12710	0
319	20240228	154700	991583490	12710	12710	12710	12710	0
320	20240228	154600	991583490	12710	12710	12710	12710	0
321	20240228	154500	991583490	12710	12710	12710	12710	0
322	20240228	154400	991583490	12710	12710	12710	12710	0
323	20240228	154300	991583490	12710	12710	12710	12710	0
324	20240228	154200	991583490	12710	12710	12710	12710	0
325	20240228	154100	991583490	12710	12710	12710	12710	0
326	20240228	154000	991583490	12710	12710	12710	12710	0
327	20240228	153900	991583490	12710	12710	12710	12710	0
328	20240228	153800	991583490	12710	12710	12710	12710	0
329	20240228	153700	991583490	12710	12710	12710	12710	0
330	20240228	153600	991583490	12710	12710	12710	12710	0
331	20240228	153500	991583490	12710	12710	12710	12710	0
332	20240228	153400	991583490	12710	12710	12710	12710	923
333	20240228	153300	991583490	12710	12710	12710	12710	0
334	20240228	153200	991583490	12710	12710	12710	12710	0
335	20240228	153100	991583490	12710	12710	12710	12710	0
336	20240228	153000	991583490	12710	12710	12710	12710	923
337	20240228	152900	979852160	12730	12730	12730	12730	0
338	20240228	152800	979852160	12730	12730	12730	12730	0
339	20240228	152700	979852160	12730	12730	12730	12730	0
340	20240228	152600	979852160	12730	12730	12730	12730	0
341	20240228	152500	979852160	12730	12730	12730	12730	0
342	20240228	152400	979852160	12730	12730	12730	12730	0
343	20240228	152300	979852160	12730	12730	12730	12730	0
344	20240228	152200	979852160	12730	12730	12730	12730	0
345	20240228	152100	979852160	12730	12730	12730	12730	0
346	20240228	152000	979852160	12730	12730	12730	12730	0
347	20240228	151900	979852160	12730	12720	12730	12720	6
348	20240228	151800	979775830	12740	12700	12740	12700	61
349	20240228	151700	978999250	12700	12700	12730	12700	80
350	20240228	151600	977981210	12700	12700	12700	12700	271
351	20240228	151500	974539510	12700	12700	12700	12700	2
352	20240228	151400	974514110	12700	12700	12700	12700	2
353	20240228	151300	974488710	12730	12730	12730	12730	0
354	20240228	151200	974488710	12730	12700	12730	12700	3
355	20240228	151100	974450580	12720	12700	12720	12700	6
356	20240228	151000	974374360	12720	12720	12720	12720	69
357	20240228	150900	973496680	12720	12720	12720	12720	74
358	20240228	150800	972555400	12720	12660	12720	12660	68
359	20240228	150700	971694040	12730	12730	12730	12730	0
360	20240228	150600	971694040	12730	12730	12730	12730	1
361	20240228	150500	971681310	12650	12650	12650	12650	0
362	20240228	150400	971681310	12650	12660	12660	12650	823
363	20240228	150300	961269450	12730	12730	12730	12730	0
364	20240228	150200	961269450	12730	12690	12730	12660	336
365	20240228	150100	957007150	12730	12730	12730	12730	257
366	20240228	150000	953735540	12730	12730	12730	12730	0
367	20240228	145900	953735540	12730	12730	12730	12730	155
368	20240228	145800	951762390	12730	12730	12730	12730	0
369	20240228	145700	951762390	12730	12730	12730	12730	10
370	20240228	145600	951635090	12740	12730	12740	12730	150
371	20240228	145500	949724860	12730	12730	12730	12730	0
372	20240228	145400	949724860	12730	12720	12730	12720	854
373	20240228	145300	938853700	12720	12720	12720	12720	60
374	20240228	145200	938090500	12720	12640	12720	12640	11
375	20240228	145100	937951380	12640	12650	12650	12640	910
376	20240228	145000	926448930	12650	12640	12650	12640	551
377	20240228	144900	919484280	12640	12640	12640	12640	2
378	20240228	144800	919459000	12620	12650	12650	12620	580
379	20240228	144700	912130420	12650	12660	12660	12650	200
380	20240228	144600	909599660	12660	12670	12670	12660	51
381	20240228	144500	908953580	12670	12670	12670	12670	118
382	20240228	144400	907458520	12650	12650	12650	12650	0
383	20240228	144300	907458520	12650	12650	12650	12650	64
384	20240228	144200	906648920	12640	12640	12640	12640	8
385	20240228	144100	906547800	12650	12650	12650	12650	1
386	20240228	144000	906535150	12630	12640	12640	12630	258
387	20240228	143900	903275830	12640	12670	12670	12640	976
388	20240228	143800	890923350	12670	12680	12680	12670	453
389	20240228	143700	885183700	12680	12700	12700	12680	698
390	20240228	143600	876326820	12710	12710	12710	12700	275
391	20240228	143500	872831670	12710	12720	12720	12710	28
392	20240228	143400	872475770	12720	12720	12720	12720	100
393	20240228	143300	871203770	12730	12730	12730	12730	10
394	20240228	143200	871076470	12730	12730	12730	12730	165
395	20240228	143100	868976020	12730	12730	12730	12730	0
396	20240228	143000	868976020	12730	12720	12730	12720	58
397	20240228	142900	868238250	12730	12730	12730	12730	88
398	20240228	142800	867118010	12730	12730	12730	12730	0
399	20240228	142700	867118010	12730	12730	12730	12730	0
400	20240228	142600	867118010	12730	12720	12730	12720	7
401	20240228	142500	867028920	12720	12720	12720	12720	37
402	20240228	142400	866558280	12720	12720	12720	12720	61
403	20240228	142300	865782360	12720	12720	12720	12720	0
404	20240228	142200	865782360	12720	12720	12720	12720	0
405	20240228	142100	865782360	12720	12720	12720	12720	143
406	20240228	142000	863963400	12720	12720	12720	12720	31
407	20240228	141900	863569080	12720	12720	12720	12720	0
408	20240228	141800	863569080	12720	12720	12720	12720	0
409	20240228	141700	863569080	12720	12720	12720	12720	0
410	20240228	141600	863569080	12720	12720	12720	12720	20
411	20240228	141500	863314680	12710	12710	12710	12710	0
412	20240228	141400	863314680	12710	12710	12710	12710	0
413	20240228	141300	863314680	12710	12710	12710	12710	30
414	20240228	141200	862933380	12710	12730	12730	12710	258
415	20240228	141100	859651100	12730	12730	12730	12730	0
416	20240228	141000	859651100	12730	12730	12730	12730	1
417	20240228	140900	859638370	12690	12690	12690	12690	0
418	20240228	140800	859638370	12690	12690	12690	12690	0
419	20240228	140700	859638370	12690	12690	12690	12690	0
420	20240228	140600	859638370	12690	12690	12690	12690	20
421	20240228	140500	859384570	12690	12690	12690	12690	141
422	20240228	140400	857595280	12690	12690	12690	12690	40
423	20240228	140300	857087680	12700	12700	12700	12700	0
424	20240228	140200	857087680	12700	12710	12710	12700	211
425	20240228	140100	854406920	12710	12710	12710	12710	151
426	20240228	140000	852487710	12710	12710	12710	12710	0
427	20240228	135900	852487710	12710	12710	12710	12710	330
428	20240228	135800	848293410	12710	12710	12710	12710	0
429	20240228	135700	848293410	12710	12730	12730	12710	6
430	20240228	135600	848217050	12730	12730	12730	12730	57
431	20240228	135500	847491440	12720	12720	12720	12720	0
432	20240228	135400	847491440	12720	12720	12720	12720	100
433	20240228	135300	846219440	12720	12720	12720	12720	0
434	20240228	135200	846219440	12720	12720	12720	12720	0
435	20240228	135100	846219440	12720	12720	12720	12720	0
436	20240228	135000	846219440	12720	12720	12720	12720	0
437	20240228	134900	846219440	12720	12720	12720	12720	5
438	20240228	134800	846155840	12710	12710	12710	12710	0
439	20240228	134700	846155840	12710	12710	12710	12710	100
440	20240228	134600	844884840	12700	12720	12720	12700	355
441	20240228	134500	840373340	12730	12730	12750	12730	258
442	20240228	134400	837085880	12730	12730	12730	12730	3
443	20240228	134300	837047690	12750	12750	12750	12750	0
444	20240228	134200	837047690	12750	12750	12750	12750	0
445	20240228	134100	837047690	12750	12770	12770	12750	242
446	20240228	134000	833959810	12770	12770	12770	12770	0
447	20240228	133900	833959810	12770	12770	12770	12770	0
448	20240228	133800	833959810	12770	12770	12770	12770	51
449	20240228	133700	833308540	12770	12770	12770	12770	1
450	20240228	133600	833295770	12780	12780	12780	12780	0
451	20240228	133500	833295770	12780	12780	12780	12780	0
452	20240228	133400	833295770	12780	12780	12780	12780	0
453	20240228	133300	833295770	12780	12780	12780	12780	0
454	20240228	133200	833295770	12780	12780	12780	12780	0
455	20240228	133100	833295770	12780	12780	12780	12780	160
456	20240228	133000	831250970	12780	12780	12780	12780	0
457	20240228	132900	831250970	12780	12760	12780	12760	500
458	20240228	132800	824861800	12780	12780	12780	12780	0
459	20240228	132700	824861800	12780	12780	12780	12780	3
460	20240228	132600	824823460	12780	12770	12780	12770	42
461	20240228	132500	824287110	12770	12770	12770	12770	115
462	20240228	132400	822818560	12770	12770	12770	12770	548
463	20240228	132300	815820600	12780	12780	12780	12780	0
464	20240228	132200	815820600	12780	12780	12780	12780	0
465	20240228	132100	815820600	12780	12750	12780	12750	222
466	20240228	132000	812985360	12750	12750	12750	12750	20
467	20240228	131900	812730360	12750	12750	12750	12750	0
468	20240228	131800	812730360	12750	12750	12750	12750	155
469	20240228	131700	810754110	12750	12750	12750	12750	677
470	20240228	131600	802122360	12750	12750	12750	12750	459
471	20240228	131500	796270110	12730	12730	12730	12730	0
472	20240228	131400	796270110	12730	12730	12730	12730	0
473	20240228	131300	796270110	12730	12730	12730	12730	59
474	20240228	131200	795519040	12720	12720	12720	12720	0
475	20240228	131100	795519040	12720	12720	12720	12720	0
476	20240228	131000	795519040	12720	12720	12720	12720	0
477	20240228	130900	795519040	12720	12730	12730	12720	280
478	20240228	130800	791955420	12750	12750	12750	12750	0
479	20240228	130700	791955420	12750	12760	12760	12750	322
480	20240228	130600	787849650	12780	12780	12780	12780	10
481	20240228	130500	787721850	12780	12770	12780	12770	44
482	20240228	130400	787159960	12770	12770	12770	12770	113
483	20240228	130300	785716950	12770	12770	12770	12770	32
484	20240228	130200	785308310	12780	12780	12780	12780	0
485	20240228	130100	785308310	12780	12780	12780	12780	17
486	20240228	130000	785091050	12780	12780	12790	12780	50
487	20240228	125900	784451950	12780	12780	12780	12780	0
488	20240228	125800	784451950	12780	12780	12780	12780	104
489	20240228	125700	783122830	12780	12780	12780	12780	1
490	20240228	125600	783110050	12780	12780	12780	12780	0
491	20240228	125500	783110050	12780	12780	12780	12780	10
492	20240228	125400	782982250	12790	12790	12790	12790	156
493	20240228	125300	780987010	12790	12790	12790	12790	0
494	20240228	125200	780987010	12790	12790	12790	12790	7
495	20240228	125100	780897480	12790	12790	12790	12790	771
496	20240228	125000	771036390	12790	12800	12800	12790	397
497	20240228	124900	765958450	12800	12810	12810	12800	200
498	20240228	124800	763397240	12810	12810	12810	12810	0
499	20240228	124700	763397240	12810	12810	12810	12810	50
500	20240228	124600	762756740	12810	12810	12810	12810	0
501	20240228	124500	762756740	12810	12810	12810	12810	0
502	20240228	124400	762756740	12810	12810	12810	12810	39
503	20240228	124300	762257150	12810	12810	12810	12810	0
504	20240228	124200	762257150	12810	12810	12810	12810	0
505	20240228	124100	762257150	12810	12810	12810	12810	34
506	20240228	124000	761821610	12810	12810	12810	12810	70
507	20240228	123900	760924910	12820	12810	12820	12810	531
508	20240228	123800	754122650	12810	12810	12810	12810	1
509	20240228	123700	754109840	12810	12810	12810	12810	12
510	20240228	123600	753956120	12810	12810	12810	12810	2
511	20240228	123500	753930500	12810	12810	12810	12810	2
512	20240228	123400	753904880	12810	12810	12810	12810	55
513	20240228	123300	753200330	12810	12810	12810	12810	0
514	20240228	123200	753200330	12810	12810	12810	12810	0
515	20240228	123100	753200330	12810	12810	12810	12810	0
516	20240228	123000	753200330	12810	12810	12810	12810	3
517	20240228	122900	753161900	12810	12810	12810	12810	176
518	20240228	122800	750907340	12820	12820	12820	12820	10
519	20240228	122700	750779140	12810	12810	12810	12810	52
520	20240228	122600	750113020	12810	12810	12810	12810	0
521	20240228	122500	750113020	12810	12840	12840	12810	53
522	20240228	122400	749434060	12830	12830	12830	12830	175
523	20240228	122300	747188810	12790	12790	12790	12790	9
524	20240228	122200	747073700	12830	12820	12830	12820	1506
525	20240228	122100	727751820	12830	12830	12830	12830	0
526	20240228	122000	727751820	12830	12830	12830	12830	0
527	20240228	121900	727751820	12830	12830	12830	12830	0
528	20240228	121800	727751820	12830	12830	12830	12830	0
529	20240228	121700	727751820	12830	12830	12830	12830	163
530	20240228	121600	725660530	12830	12830	12830	12830	0
531	20240228	121500	725660530	12830	12830	12830	12830	0
532	20240228	121400	725660530	12830	12830	12830	12830	2
533	20240228	121300	725634870	12830	12830	12830	12830	0
534	20240228	121200	725634870	12830	12830	12830	12830	0
535	20240228	121100	725634870	12830	12830	12830	12830	154
536	20240228	121000	723659050	12830	12830	12830	12830	0
537	20240228	120900	723659050	12830	12830	12830	12830	0
538	20240228	120800	723659050	12830	12830	12830	12830	0
539	20240228	120700	723659050	12830	12830	12830	12830	0
540	20240228	120600	723659050	12830	12830	12830	12830	20
541	20240228	120500	723402450	12830	12830	12830	12830	0
542	20240228	120400	723402450	12830	12830	12830	12830	287
543	20240228	120300	719720240	12840	12840	12840	12840	11
544	20240228	120200	719579000	12870	12870	12870	12870	0
545	20240228	120100	719579000	12870	12850	12870	12850	264
546	20240228	120000	716186580	12860	12860	12860	12860	107
547	20240228	115900	714810560	12870	12870	12870	12870	4
548	20240228	115800	714759080	12870	12870	12870	12870	1
549	20240228	115700	714746210	12860	12860	12860	12860	144
550	20240228	115600	712894370	12860	12860	12860	12860	0
551	20240228	115500	712894370	12860	12860	12860	12860	57
552	20240228	115400	712161350	12900	12900	12900	12900	1
553	20240228	115300	712148450	12870	12870	12870	12870	75
554	20240228	115200	711183200	12870	12900	12910	12830	1484
555	20240228	115100	692080300	12900	12870	12900	12870	79
556	20240228	115000	691061260	12860	12860	12860	12860	500
557	20240228	114900	684631260	12890	12880	12890	12880	275
558	20240228	114800	681088510	12870	12870	12870	12870	11
559	20240228	114700	680946940	12880	12880	12880	12880	0
560	20240228	114600	680946940	12880	12880	12880	12880	0
561	20240228	114500	680946940	12880	12890	12890	12880	316
562	20240228	114400	676873710	12890	12890	12890	12890	267
563	20240228	114300	673432080	12850	12850	12850	12850	77
564	20240228	114200	672442630	12910	12880	12910	12880	1645
565	20240228	114100	651219050	12880	12880	12880	12880	136
566	20240228	114000	649467370	12880	12890	12890	12880	9
567	20240228	113900	649351400	12900	12900	12900	12900	256
568	20240228	113800	646049000	12900	12890	12910	12890	291
569	20240228	113700	642295230	12890	12770	12890	12770	4894
570	20240228	113600	579484940	12760	12760	12760	12760	0
571	20240228	113500	579484940	12760	12760	12760	12760	0
572	20240228	113400	579484940	12760	12760	12760	12760	0
573	20240228	113300	579484940	12760	12760	12760	12760	0
574	20240228	113200	579484940	12760	12760	12760	12760	0
575	20240228	113100	579484940	12760	12760	12760	12760	1000
576	20240228	113000	566724940	12760	12760	12760	12760	1
577	20240228	112900	566712180	12750	12750	12750	12750	10
578	20240228	112800	566584680	12710	12750	12750	12710	352
579	20240228	112700	562097480	12700	12700	12700	12700	0
580	20240228	112600	562097480	12700	12700	12700	12700	1088
581	20240228	112500	548279880	12730	12730	12730	12730	134
582	20240228	112400	546574060	12750	12730	12750	12730	404
583	20240228	112300	541425820	12730	12740	12740	12730	226
584	20240228	112200	538547080	12750	12740	12750	12740	35
585	20240228	112100	538101080	12750	12760	12760	12750	1286
586	20240228	112000	521696800	12790	12790	12790	12790	100
587	20240228	111900	520417800	12800	12800	12800	12800	2
588	20240228	111800	520392200	12830	12830	12830	12830	0
589	20240228	111700	520392200	12830	12830	12830	12830	155
590	20240228	111600	518403550	12830	12820	12830	12820	143
591	20240228	111500	516569520	12830	12830	12830	12830	0
592	20240228	111400	516569520	12830	12770	12830	12770	2085
593	20240228	111300	489871380	12770	12760	12770	12760	459
594	20240228	111200	484011040	12760	12750	12760	12750	501
595	20240228	111100	477622280	12740	12740	12740	12740	42
596	20240228	111000	477087200	12740	12690	12740	12690	954
597	20240228	110900	464945560	12680	12680	12680	12680	25
598	20240228	110800	464628560	12680	12670	12680	12670	228
599	20240228	110700	461739340	12670	12670	12670	12670	17
600	20240228	110600	461523950	12690	12670	12690	12670	280
601	20240228	110500	457975630	12670	12670	12670	12670	163
602	20240228	110400	455910420	12670	12670	12670	12670	48
603	20240228	110300	455302260	12670	12670	12670	12670	156
604	20240228	110200	453325740	12670	12680	12680	12670	160
605	20240228	110100	451296990	12680	12700	12700	12680	408
606	20240228	110000	446118020	12700	12700	12700	12700	5
607	20240228	105900	446054520	12700	12710	12710	12700	154
608	20240228	105800	444098220	12700	12700	12700	12700	0
609	20240228	105700	444098220	12700	12700	12700	12700	74
610	20240228	105600	443158420	12700	12700	12700	12700	200
611	20240228	105500	440618420	12710	12710	12710	12710	200
612	20240228	105400	438076420	12730	12730	12730	12730	1
613	20240228	105300	438063690	12730	12730	12730	12730	100
614	20240228	105200	436790690	12720	12720	12720	12720	200
615	20240228	105100	434246690	12690	12690	12690	12690	0
616	20240228	105000	434246690	12690	12690	12690	12690	111
617	20240228	104900	432838100	12680	12680	12680	12680	1
618	20240228	104800	432825420	12680	12680	12680	12680	0
619	20240228	104700	432825420	12680	12680	12680	12680	0
620	20240228	104600	432825420	12680	12680	12680	12680	0
621	20240228	104500	432825420	12680	12680	12680	12680	1
622	20240228	104400	432812740	12670	12670	12670	12670	0
623	20240228	104300	432812740	12670	12670	12670	12670	89
624	20240228	104200	431685110	12670	12660	12670	12660	12
625	20240228	104100	431533080	12660	12660	12660	12660	0
626	20240228	104000	431533080	12660	12670	12670	12660	239
627	20240228	103900	428507320	12670	12670	12670	12670	79
628	20240228	103800	427506390	12670	12670	12670	12670	300
629	20240228	103700	423705390	12670	12680	12680	12670	169
630	20240228	103600	421562610	12680	12680	12680	12680	20
631	20240228	103500	421309010	12670	12680	12680	12670	220
632	20240228	103400	418519420	12680	12680	12680	12680	200
633	20240228	103300	415983420	12680	12700	12700	12680	483
634	20240228	103200	409855130	12700	12690	12700	12690	10
635	20240228	103100	409728220	12690	12730	12730	12690	1000
636	20240228	103000	397019970	12740	12720	12750	12720	13
637	20240228	102900	396854520	12720	12720	12720	12720	106
638	20240228	102800	395506200	12720	12740	12740	12720	858
639	20240228	102700	384581810	12740	12780	12780	12740	756
640	20240228	102600	374936310	12790	12800	12800	12790	21
641	20240228	102500	374667650	12800	12800	12800	12800	0
642	20240228	102400	374667650	12800	12760	12800	12760	1147
643	20240228	102300	360001850	12760	12760	12760	12760	11
644	20240228	102200	359861490	12750	12750	12750	12750	14
645	20240228	102100	359682990	12750	12750	12750	12750	91
646	20240228	102000	358522740	12750	12750	12750	12750	96
647	20240228	101900	357298740	12730	12740	12740	12730	203
648	20240228	101800	354712820	12740	12740	12740	12740	10
649	20240228	101700	354585420	12750	12740	12750	12730	80
650	20240228	101600	353566500	12730	12730	12730	12730	120
651	20240228	101500	352038900	12740	12740	12740	12740	26
652	20240228	101400	351707660	12740	12740	12740	12740	4
653	20240228	101300	351656700	12740	12740	12740	12740	1
654	20240228	101200	351643960	12740	12720	12740	12720	49
655	20240228	101100	351019980	12720	12730	12730	12720	475
656	20240228	101000	344976770	12730	12730	12730	12730	110
657	20240228	100900	343576470	12730	12730	12730	12730	0
658	20240228	100800	343576470	12730	12730	12730	12730	301
659	20240228	100700	339744740	12730	12730	12730	12730	2
660	20240228	100600	339719280	12720	12720	12720	12720	7
661	20240228	100500	339630240	12720	12720	12720	12720	16
662	20240228	100400	339426720	12720	12730	12730	12720	10
663	20240228	100300	339299430	12720	12720	12720	12720	429
664	20240228	100200	333842550	12720	12720	12730	12720	103
665	20240228	100100	332532370	12760	12740	12760	12740	108
666	20240228	100000	331156430	12750	12760	12800	12750	62
667	20240228	095900	330365680	12800	12790	12800	12760	903
668	20240228	095800	318819000	12790	12740	12790	12740	784
669	20240228	095700	308805720	12720	12710	12720	12710	149
670	20240228	095600	306911310	12710	12720	12720	12710	125
671	20240228	095500	305322180	12770	12770	12770	12770	5
672	20240228	095400	305258330	12770	12750	12780	12750	2352
673	20240228	095300	275224380	12750	12750	12750	12750	821
674	20240228	095200	264756630	12750	12730	12750	12730	767
675	20240228	095100	254978560	12750	12710	12750	12710	125
676	20240228	095000	253384850	12740	12710	12740	12700	1217
677	20240228	094900	237893470	12710	12710	12710	12710	0
678	20240228	094800	237893470	12710	12710	12710	12710	0
679	20240228	094700	237893470	12710	12710	12710	12710	360
680	20240228	094600	233317870	12710	12700	12710	12690	244
681	20240228	094500	230219240	12700	12700	12700	12700	224
682	20240228	094400	227374440	12710	12710	12710	12710	25
683	20240228	094300	227056690	12710	12710	12720	12670	761
684	20240228	094200	217382490	12670	12680	12700	12670	154
685	20240228	094100	215430880	12670	12710	12710	12670	76
686	20240228	094000	214467880	12670	12690	12700	12670	264
687	20240228	093900	211118060	12700	12710	12720	12700	331
688	20240228	093800	206909330	12700	12720	12720	12700	226
689	20240228	093700	204036540	12720	12710	12720	12710	656
690	20240228	093600	195695190	12700	12660	12700	12650	2519
691	20240228	093500	163766620	12660	12650	12670	12650	133
692	20240228	093400	162082620	12670	12640	12670	12640	191
693	20240228	093300	159664960	12660	12640	12660	12640	421
694	20240228	093200	154338630	12650	12640	12650	12640	374
695	20240228	093100	149608750	12640	12660	12660	12640	235
696	20240228	093000	146636060	12660	12650	12670	12640	1375
697	20240228	092900	129237720	12640	12610	12640	12610	1666
698	20240228	092800	108191480	12610	12610	12610	12610	39
699	20240228	092700	107699690	12600	12600	12600	12600	200
700	20240228	092600	105179690	12620	12620	12620	12620	5
701	20240228	092500	105116590	12620	12620	12620	12620	0
702	20240228	092400	105116590	12620	12620	12620	12620	0
703	20240228	092300	105116590	12620	12630	12630	12570	12
704	20240228	092200	104965190	12630	12650	12650	12630	66
705	20240228	092100	104130320	12660	12660	12660	12650	232
706	20240228	092000	101194250	12660	12610	12660	12610	1353
707	20240228	091900	84098740	12550	12550	12600	12550	1157
708	20240228	091800	69538720	12550	12550	12550	12550	157
709	20240228	091700	67568370	12580	12540	12580	12540	228
710	20240228	091600	64701520	12560	12510	12560	12500	951
711	20240228	091500	52775210	12510	12510	12510	12510	5
712	20240228	091400	52712660	12510	12500	12510	12500	121
713	20240228	091300	51199450	12500	12500	12500	12500	328
714	20240228	091200	47099450	12500	12510	12510	12500	533
715	20240228	091100	40436600	12510	12520	12520	12510	78
716	20240228	091000	39460200	12530	12530	12550	12530	678
717	20240228	090900	30962890	12530	12520	12530	12520	340
718	20240228	090800	26705890	12500	12530	12530	12500	231
719	20240228	090700	23817460	12520	12500	12520	12500	19
720	20240228	090600	23579760	12520	12500	12540	12500	510
721	20240228	090500	17196530	12500	12460	12500	12460	535
722	20240228	090400	10516970	12460	12460	12460	12460	0
723	20240228	090300	10516970	12460	12460	12460	12460	1
724	20240228	090200	10504510	12480	12450	12490	12450	158
725	20240228	090100	8532260	12460	12390	12460	12390	282
726	20240228	090000	5023120	12380	12370	12390	12370	406