KissMeData/079960/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195100	617634490	19700	19700	19700	19700	1147
3	20240228	195000	617634490	19700	19700	19700	19700	0
4	20240228	194900	617634490	19700	19700	19700	19700	0
5	20240228	194800	617634490	19700	19700	19700	19700	0
6	20240228	194700	617634490	19700	19700	19700	19700	0
7	20240228	194600	617634490	19700	19700	19700	19700	0
8	20240228	194500	617634490	19700	19700	19700	19700	0
9	20240228	194400	617634490	19700	19700	19700	19700	0
10	20240228	194300	617634490	19700	19700	19700	19700	0
11	20240228	194200	617634490	19700	19700	19700	19700	0
12	20240228	194100	617634490	19700	19700	19700	19700	0
13	20240228	194000	617634490	19700	19700	19700	19700	0
14	20240228	193900	617634490	19700	19700	19700	19700	0
15	20240228	193800	617634490	19700	19700	19700	19700	0
16	20240228	193700	617634490	19700	19700	19700	19700	0
17	20240228	193600	617634490	19700	19700	19700	19700	0
18	20240228	193500	617634490	19700	19700	19700	19700	0
19	20240228	193400	617634490	19700	19700	19700	19700	0
20	20240228	193300	617634490	19700	19700	19700	19700	0
21	20240228	193200	617634490	19700	19700	19700	19700	0
22	20240228	193100	617634490	19700	19700	19700	19700	0
23	20240228	193000	617634490	19700	19700	19700	19700	0
24	20240228	192900	617634490	19700	19700	19700	19700	0
25	20240228	192800	617634490	19700	19700	19700	19700	0
26	20240228	192700	617634490	19700	19700	19700	19700	0
27	20240228	192600	617634490	19700	19700	19700	19700	0
28	20240228	192500	617634490	19700	19700	19700	19700	0
29	20240228	192400	617634490	19700	19700	19700	19700	0
30	20240228	192300	617634490	19700	19700	19700	19700	0
31	20240228	192200	617634490	19700	19700	19700	19700	0
32	20240228	192100	617634490	19700	19700	19700	19700	1147
33	20240228	192000	617634490	19700	19700	19700	19700	0
34	20240228	191900	617634490	19700	19700	19700	19700	0
35	20240228	191800	617634490	19700	19700	19700	19700	0
36	20240228	191700	617634490	19700	19700	19700	19700	0
37	20240228	191600	617634490	19700	19700	19700	19700	0
38	20240228	191500	617634490	19700	19700	19700	19700	0
39	20240228	191400	617634490	19700	19700	19700	19700	0
40	20240228	191300	617634490	19700	19700	19700	19700	0
41	20240228	191200	617634490	19700	19700	19700	19700	0
42	20240228	191100	617634490	19700	19700	19700	19700	0
43	20240228	191000	617634490	19700	19700	19700	19700	0
44	20240228	190900	617634490	19700	19700	19700	19700	0
45	20240228	190800	617634490	19700	19700	19700	19700	0
46	20240228	190700	617634490	19700	19700	19700	19700	0
47	20240228	190600	617634490	19700	19700	19700	19700	0
48	20240228	190500	617634490	19700	19700	19700	19700	0
49	20240228	190400	617634490	19700	19700	19700	19700	0
50	20240228	190300	617634490	19700	19700	19700	19700	0
51	20240228	190200	617634490	19700	19700	19700	19700	0
52	20240228	190100	617634490	19700	19700	19700	19700	0
53	20240228	190000	617634490	19700	19700	19700	19700	0
54	20240228	185900	617634490	19700	19700	19700	19700	0
55	20240228	185800	617634490	19700	19700	19700	19700	0
56	20240228	185700	617634490	19700	19700	19700	19700	0
57	20240228	185600	617634490	19700	19700	19700	19700	0
58	20240228	185500	617634490	19700	19700	19700	19700	0
59	20240228	185400	617634490	19700	19700	19700	19700	0
60	20240228	185300	617634490	19700	19700	19700	19700	0
61	20240228	185200	617634490	19700	19700	19700	19700	0
62	20240228	185100	617634490	19700	19700	19700	19700	1147
63	20240228	185000	617634490	19700	19700	19700	19700	0
64	20240228	184900	617634490	19700	19700	19700	19700	0
65	20240228	184800	617634490	19700	19700	19700	19700	0
66	20240228	184700	617634490	19700	19700	19700	19700	0
67	20240228	184600	617634490	19700	19700	19700	19700	0
68	20240228	184500	617634490	19700	19700	19700	19700	0
69	20240228	184400	617634490	19700	19700	19700	19700	0
70	20240228	184300	617634490	19700	19700	19700	19700	0
71	20240228	184200	617634490	19700	19700	19700	19700	0
72	20240228	184100	617634490	19700	19700	19700	19700	0
73	20240228	184000	617634490	19700	19700	19700	19700	0
74	20240228	183900	617634490	19700	19700	19700	19700	0
75	20240228	183800	617634490	19700	19700	19700	19700	0
76	20240228	183700	617634490	19700	19700	19700	19700	0
77	20240228	183600	617634490	19700	19700	19700	19700	0
78	20240228	183500	617634490	19700	19700	19700	19700	0
79	20240228	183400	617634490	19700	19700	19700	19700	0
80	20240228	183300	617634490	19700	19700	19700	19700	0
81	20240228	183200	617634490	19700	19700	19700	19700	0
82	20240228	183100	617634490	19700	19700	19700	19700	0
83	20240228	183000	617634490	19700	19700	19700	19700	0
84	20240228	182900	617634490	19700	19700	19700	19700	0
85	20240228	182800	617634490	19700	19700	19700	19700	0
86	20240228	182700	617634490	19700	19700	19700	19700	0
87	20240228	182600	617634490	19700	19700	19700	19700	0
88	20240228	182500	617634490	19700	19700	19700	19700	0
89	20240228	182400	617634490	19700	19700	19700	19700	0
90	20240228	182300	617634490	19700	19700	19700	19700	0
91	20240228	182200	617634490	19700	19700	19700	19700	0
92	20240228	182100	617634490	19700	19700	19700	19700	1147
93	20240228	182000	617634490	19700	19700	19700	19700	0
94	20240228	181900	617634490	19700	19700	19700	19700	0
95	20240228	181800	617634490	19700	19700	19700	19700	0
96	20240228	181700	617634490	19700	19700	19700	19700	0
97	20240228	181600	617634490	19700	19700	19700	19700	0
98	20240228	181500	617634490	19700	19700	19700	19700	0
99	20240228	181400	617634490	19700	19700	19700	19700	0
100	20240228	181300	617634490	19700	19700	19700	19700	0
101	20240228	181200	617634490	19700	19700	19700	19700	0
102	20240228	181100	617634490	19700	19700	19700	19700	0
103	20240228	181000	617634490	19700	19700	19700	19700	0
104	20240228	180900	617634490	19700	19700	19700	19700	0
105	20240228	180800	617634490	19700	19700	19700	19700	0
106	20240228	180700	617634490	19700	19700	19700	19700	0
107	20240228	180600	617634490	19700	19700	19700	19700	0
108	20240228	180500	617634490	19700	19700	19700	19700	0
109	20240228	180400	617634490	19700	19700	19700	19700	0
110	20240228	180300	617634490	19700	19700	19700	19700	0
111	20240228	180200	617634490	19700	19700	19700	19700	0
112	20240228	180100	617634490	19700	19700	19700	19700	0
113	20240228	180000	617634490	19700	19700	19700	19700	0
114	20240228	175900	617634490	19700	19700	19700	19700	0
115	20240228	175800	617634490	19700	19700	19700	19700	0
116	20240228	175700	617634490	19700	19700	19700	19700	0
117	20240228	175600	617634490	19700	19700	19700	19700	0
118	20240228	175500	617634490	19700	19700	19700	19700	0
119	20240228	175400	617634490	19700	19700	19700	19700	0
120	20240228	175300	617634490	19700	19700	19700	19700	0
121	20240228	175200	617634490	19700	19700	19700	19700	0
122	20240228	175100	617634490	19700	19700	19700	19700	1147
123	20240228	175000	617634490	19700	19700	19700	19700	0
124	20240228	174900	617634490	19700	19700	19700	19700	0
125	20240228	174800	617634490	19700	19700	19700	19700	0
126	20240228	174700	617634490	19700	19700	19700	19700	0
127	20240228	174600	617634490	19700	19700	19700	19700	0
128	20240228	174500	617634490	19700	19700	19700	19700	0
129	20240228	174400	617634490	19700	19700	19700	19700	0
130	20240228	174300	617634490	19700	19700	19700	19700	0
131	20240228	174200	617634490	19700	19700	19700	19700	0
132	20240228	174100	617634490	19700	19700	19700	19700	0
133	20240228	174000	617634490	19700	19700	19700	19700	0
134	20240228	173900	617634490	19700	19700	19700	19700	0
135	20240228	173800	617634490	19700	19700	19700	19700	0
136	20240228	173700	617634490	19700	19700	19700	19700	0
137	20240228	173600	617634490	19700	19700	19700	19700	0
138	20240228	173500	617634490	19700	19700	19700	19700	0
139	20240228	173400	617634490	19700	19700	19700	19700	0
140	20240228	173300	617634490	19700	19700	19700	19700	0
141	20240228	173200	617634490	19700	19700	19700	19700	0
142	20240228	173100	617634490	19700	19700	19700	19700	0
143	20240228	173000	617634490	19700	19700	19700	19700	0
144	20240228	172900	617634490	19700	19700	19700	19700	0
145	20240228	172800	617634490	19700	19700	19700	19700	0
146	20240228	172700	617634490	19700	19700	19700	19700	0
147	20240228	172600	617634490	19700	19700	19700	19700	0
148	20240228	172500	617634490	19700	19700	19700	19700	0
149	20240228	172400	617634490	19700	19700	19700	19700	0
150	20240228	172300	617634490	19700	19700	19700	19700	0
151	20240228	172200	617634490	19700	19700	19700	19700	0
152	20240228	172100	617634490	19700	19700	19700	19700	1147
153	20240228	172000	617634490	19700	19700	19700	19700	0
154	20240228	171900	617634490	19700	19700	19700	19700	0
155	20240228	171800	617634490	19700	19700	19700	19700	0
156	20240228	171700	617634490	19700	19700	19700	19700	0
157	20240228	171600	617634490	19700	19700	19700	19700	0
158	20240228	171500	617634490	19700	19700	19700	19700	0
159	20240228	171400	617634490	19700	19700	19700	19700	0
160	20240228	171300	617634490	19700	19700	19700	19700	0
161	20240228	171200	617634490	19700	19700	19700	19700	0
162	20240228	171100	617634490	19700	19700	19700	19700	0
163	20240228	171000	617634490	19700	19700	19700	19700	0
164	20240228	170900	617634490	19700	19700	19700	19700	0
165	20240228	170800	617634490	19700	19700	19700	19700	0
166	20240228	170700	617634490	19700	19700	19700	19700	0
167	20240228	170600	617634490	19700	19700	19700	19700	0
168	20240228	170500	617634490	19700	19700	19700	19700	0
169	20240228	170400	617634490	19700	19700	19700	19700	0
170	20240228	170300	617634490	19700	19700	19700	19700	0
171	20240228	170200	617634490	19700	19700	19700	19700	0
172	20240228	170100	617634490	19700	19700	19700	19700	0
173	20240228	170000	617634490	19700	19700	19700	19700	0
174	20240228	165900	617634490	19700	19700	19700	19700	0
175	20240228	165800	617634490	19700	19700	19700	19700	0
176	20240228	165700	617634490	19700	19700	19700	19700	0
177	20240228	165600	617634490	19700	19700	19700	19700	0
178	20240228	165500	617634490	19700	19700	19700	19700	0
179	20240228	165400	617634490	19700	19700	19700	19700	0
180	20240228	165300	617634490	19700	19700	19700	19700	0
181	20240228	165200	617634490	19700	19700	19700	19700	0
182	20240228	165100	617634490	19700	19700	19700	19700	1147
183	20240228	165000	617634490	19700	19700	19700	19700	0
184	20240228	164900	617634490	19700	19700	19700	19700	0
185	20240228	164800	617634490	19700	19700	19700	19700	0
186	20240228	164700	617634490	19700	19700	19700	19700	0
187	20240228	164600	617634490	19700	19700	19700	19700	0
188	20240228	164500	617634490	19700	19700	19700	19700	0
189	20240228	164400	617634490	19700	19700	19700	19700	0
190	20240228	164300	617634490	19700	19700	19700	19700	0
191	20240228	164200	617634490	19700	19700	19700	19700	0
192	20240228	164100	617634490	19700	19700	19700	19700	0
193	20240228	164000	617634490	19700	19700	19700	19700	0
194	20240228	163900	617634490	19700	19700	19700	19700	0
195	20240228	163800	617634490	19700	19700	19700	19700	0
196	20240228	163700	617634490	19700	19700	19700	19700	0
197	20240228	163600	617634490	19700	19700	19700	19700	0
198	20240228	163500	617634490	19700	19700	19700	19700	0
199	20240228	163400	617634490	19700	19700	19700	19700	0
200	20240228	163300	617634490	19700	19700	19700	19700	0
201	20240228	163200	617634490	19700	19700	19700	19700	0
202	20240228	163100	617634490	19700	19700	19700	19700	0
203	20240228	163000	617634490	19700	19700	19700	19700	0
204	20240228	162900	617634490	19700	19700	19700	19700	0
205	20240228	162800	617634490	19700	19700	19700	19700	0
206	20240228	162700	617634490	19700	19700	19700	19700	0
207	20240228	162600	617634490	19700	19700	19700	19700	0
208	20240228	162500	617634490	19700	19700	19700	19700	0
209	20240228	162400	617634490	19700	19700	19700	19700	0
210	20240228	162300	617634490	19700	19700	19700	19700	0
211	20240228	162200	617634490	19700	19700	19700	19700	0
212	20240228	162100	617634490	19700	19700	19700	19700	1147
213	20240228	162000	617634490	19700	19700	19700	19700	0
214	20240228	161900	617634490	19700	19700	19700	19700	0
215	20240228	161800	617634490	19700	19700	19700	19700	0
216	20240228	161700	617634490	19700	19700	19700	19700	0
217	20240228	161600	617634490	19700	19700	19700	19700	0
218	20240228	161500	617634490	19700	19700	19700	19700	0
219	20240228	161400	617634490	19700	19700	19700	19700	0
220	20240228	161300	617634490	19700	19700	19700	19700	0
221	20240228	161200	617634490	19700	19700	19700	19700	0
222	20240228	161100	617634490	19700	19700	19700	19700	0
223	20240228	161000	617634490	19700	19700	19700	19700	0
224	20240228	160900	617634490	19700	19700	19700	19700	0
225	20240228	160800	617634490	19700	19700	19700	19700	0
226	20240228	160700	617634490	19700	19700	19700	19700	0
227	20240228	160600	617634490	19700	19700	19700	19700	0
228	20240228	160500	617634490	19700	19700	19700	19700	0
229	20240228	160400	617634490	19700	19700	19700	19700	0
230	20240228	160300	617634490	19700	19700	19700	19700	0
231	20240228	160200	617634490	19700	19700	19700	19700	0
232	20240228	160100	617634490	19700	19700	19700	19700	0
233	20240228	160000	617634490	19700	19700	19700	19700	0
234	20240228	155900	617634490	19700	19700	19700	19700	0
235	20240228	155800	617634490	19700	19700	19700	19700	0
236	20240228	155700	617634490	19700	19700	19700	19700	0
237	20240228	155600	617634490	19700	19700	19700	19700	0
238	20240228	155500	617634490	19700	19700	19700	19700	0
239	20240228	155400	617634490	19700	19700	19700	19700	0
240	20240228	155300	617634490	19700	19700	19700	19700	0
241	20240228	155200	617634490	19700	19700	19700	19700	0
242	20240228	155100	617634490	19700	19700	19700	19700	1147
243	20240228	155000	617634490	19700	19700	19700	19700	0
244	20240228	154900	617634490	19700	19700	19700	19700	0
245	20240228	154800	617634490	19700	19700	19700	19700	0
246	20240228	154700	617634490	19700	19700	19700	19700	0
247	20240228	154600	617634490	19700	19700	19700	19700	0
248	20240228	154500	617634490	19700	19700	19700	19700	0
249	20240228	154400	617634490	19700	19700	19700	19700	0
250	20240228	154300	617634490	19700	19700	19700	19700	0
251	20240228	154200	617634490	19700	19700	19700	19700	0
252	20240228	154100	617634490	19700	19700	19700	19700	0
253	20240228	154000	617634490	19700	19700	19700	19700	0
254	20240228	153900	617634490	19700	19700	19700	19700	0
255	20240228	153800	617634490	19700	19700	19700	19700	0
256	20240228	153700	617634490	19700	19700	19700	19700	0
257	20240228	153600	617634490	19700	19700	19700	19700	0
258	20240228	153500	617634490	19700	19700	19700	19700	0
259	20240228	153400	617634490	19700	19700	19700	19700	0
260	20240228	153300	617634490	19700	19700	19700	19700	0
261	20240228	153200	617634490	19700	19700	19700	19700	0
262	20240228	153100	617634490	19700	19700	19700	19700	0
263	20240228	153000	617634490	19700	19700	19700	19700	1147
264	20240228	152900	595038590	19790	19790	19790	19790	0
265	20240228	152800	595038590	19790	19790	19790	19790	0
266	20240228	152700	595038590	19790	19790	19790	19790	0
267	20240228	152600	595038590	19790	19790	19790	19790	0
268	20240228	152500	595038590	19790	19790	19790	19790	0
269	20240228	152400	595038590	19790	19790	19790	19790	0
270	20240228	152300	595038590	19790	19790	19790	19790	0
271	20240228	152200	595038590	19790	19790	19790	19790	0
272	20240228	152100	595038590	19790	19790	19790	19790	0
273	20240228	152000	595038590	19790	19790	19790	19790	0
274	20240228	151900	595038590	19790	19790	19790	19790	3
275	20240228	151800	594979220	19790	19790	19790	19790	0
276	20240228	151700	594979220	19790	19790	19790	19790	0
277	20240228	151600	594979220	19790	19790	19790	19790	2
278	20240228	151500	594939640	19780	19780	19780	19780	0
279	20240228	151400	594939640	19780	19780	19780	19780	1
280	20240228	151300	594919860	19700	19720	19720	19700	420
281	20240228	151200	586643280	19710	19710	19710	19710	0
282	20240228	151100	586643280	19710	19710	19710	19710	0
283	20240228	151000	586643280	19710	19720	19720	19710	41
284	20240228	150900	585835080	19810	19810	19810	19810	0
285	20240228	150800	585835080	19810	19810	19810	19810	1
286	20240228	150700	585815270	19720	19720	19720	19720	0
287	20240228	150600	585815270	19720	19720	19720	19720	6
288	20240228	150500	585696950	19810	19800	19810	19800	3
289	20240228	150400	585637530	19700	19700	19700	19700	0
290	20240228	150300	585637530	19700	19700	19700	19700	0
291	20240228	150200	585637530	19700	19700	19700	19700	0
292	20240228	150100	585637530	19700	19700	19700	19700	0
293	20240228	150000	585637530	19700	19720	19720	19700	3000
294	20240228	145900	526531940	19720	19730	19730	19720	12
295	20240228	145800	526295290	19720	19720	19720	19720	0
296	20240228	145700	526295290	19720	19720	19720	19720	0
297	20240228	145600	526295290	19720	19720	19720	19720	0
298	20240228	145500	526295290	19720	19730	19730	19720	100
299	20240228	145400	524323190	19710	19710	19710	19710	0
300	20240228	145300	524323190	19710	19710	19710	19710	2
301	20240228	145200	524283770	19710	19710	19710	19710	14
302	20240228	145100	524007830	19710	19710	19710	19710	1
303	20240228	145000	523988120	19720	19720	19720	19720	9
304	20240228	144900	523810640	19720	19720	19720	19720	180
305	20240228	144800	520261040	19710	19710	19710	19710	245
306	20240228	144700	515432090	19720	19720	19720	19720	0
307	20240228	144600	515432090	19720	19750	19750	19720	426
308	20240228	144500	507027370	19760	19760	19760	19760	25
309	20240228	144400	506533370	19770	19770	19770	19770	0
310	20240228	144300	506533370	19770	19770	19770	19770	31
311	20240228	144200	505920500	19800	19800	19800	19800	2
312	20240228	144100	505880900	19820	19820	19820	19820	0
313	20240228	144000	505880900	19820	19820	19820	19820	0
314	20240228	143900	505880900	19820	19820	19820	19820	0
315	20240228	143800	505880900	19820	19820	19820	19810	300
316	20240228	143700	499934970	19820	19770	19820	19770	13
317	20240228	143600	499677490	19770	19770	19770	19770	3
318	20240228	143500	499618180	19770	19770	19770	19770	103
319	20240228	143400	497581870	19800	19800	19800	19800	0
320	20240228	143300	497581870	19800	19800	19800	19800	3
321	20240228	143200	497522470	19800	19800	19800	19800	2
322	20240228	143100	497482870	19770	19780	19780	19770	20
323	20240228	143000	497087320	19770	19770	19770	19770	0
324	20240228	142900	497087320	19770	19770	19770	19770	0
325	20240228	142800	497087320	19770	19770	19770	19770	0
326	20240228	142700	497087320	19770	19800	19800	19770	50
327	20240228	142600	496098420	19820	19820	19820	19820	0
328	20240228	142500	496098420	19820	19820	19820	19820	0
329	20240228	142400	496098420	19820	19820	19820	19820	1
330	20240228	142300	496078600	19780	19780	19780	19780	0
331	20240228	142200	496078600	19780	19780	19780	19780	0
332	20240228	142100	496078600	19780	19780	19780	19780	147
333	20240228	142000	493170940	19780	19770	19780	19770	366
334	20240228	141900	485931470	19780	19780	19780	19780	0
335	20240228	141800	485931470	19780	19780	19780	19780	0
336	20240228	141700	485931470	19780	19780	19780	19780	0
337	20240228	141600	485931470	19780	19780	19780	19780	0
338	20240228	141500	485931470	19780	19780	19780	19780	0
339	20240228	141400	485931470	19780	19780	19780	19780	0
340	20240228	141300	485931470	19780	19780	19780	19780	0
341	20240228	141200	485931470	19780	19780	19780	19780	0
342	20240228	141100	485931470	19780	19780	19780	19780	0
343	20240228	141000	485931470	19780	19800	19800	19780	369
344	20240228	140900	478628330	19820	19820	19820	19820	0
345	20240228	140800	478628330	19820	19820	19820	19820	0
346	20240228	140700	478628330	19820	19820	19820	19820	0
347	20240228	140600	478628330	19820	19820	19820	19820	0
348	20240228	140500	478628330	19820	19820	19820	19820	0
349	20240228	140400	478628330	19820	19820	19820	19820	0
350	20240228	140300	478628330	19820	19820	19820	19820	50
351	20240228	140200	477637330	19820	19820	19820	19820	0
352	20240228	140100	477637330	19820	19820	19820	19820	0
353	20240228	140000	477637330	19820	19800	19820	19800	1041
354	20240228	135900	457004730	19820	19820	19820	19820	0
355	20240228	135800	457004730	19820	19820	19820	19820	0
356	20240228	135700	457004730	19820	19820	19820	19820	0
357	20240228	135600	457004730	19820	19820	19820	19820	0
358	20240228	135500	457004730	19820	19820	19820	19820	0
359	20240228	135400	457004730	19820	19820	19820	19820	0
360	20240228	135300	457004730	19820	19820	19820	19820	0
361	20240228	135200	457004730	19820	19820	19820	19820	0
362	20240228	135100	457004730	19820	19820	19820	19820	0
363	20240228	135000	457004730	19820	19820	19820	19820	0
364	20240228	134900	457004730	19820	19820	19820	19820	0
365	20240228	134800	457004730	19820	19820	19820	19820	0
366	20240228	134700	457004730	19820	19810	19820	19810	49
367	20240228	134600	456034030	19810	19810	19810	19810	0
368	20240228	134500	456034030	19810	19810	19810	19810	0
369	20240228	134400	456034030	19810	19810	19810	19810	0
370	20240228	134300	456034030	19810	19810	19810	19810	2
371	20240228	134200	455994410	19800	19800	19800	19800	0
372	20240228	134100	455994410	19800	19800	19800	19800	0
373	20240228	134000	455994410	19800	19800	19800	19800	0
374	20240228	133900	455994410	19800	19800	19800	19800	89
375	20240228	133800	454232210	19820	19820	19820	19820	0
376	20240228	133700	454232210	19820	19820	19820	19820	0
377	20240228	133600	454232210	19820	19820	19820	19820	2
378	20240228	133500	454192570	19820	19820	19820	19820	0
379	20240228	133400	454192570	19820	19820	19820	19820	0
380	20240228	133300	454192570	19820	19820	19820	19820	0
381	20240228	133200	454192570	19820	19820	19820	19820	0
382	20240228	133100	454192570	19820	19800	19820	19800	25
383	20240228	133000	453697170	19800	19800	19800	19800	1
384	20240228	132900	453677370	19820	19820	19820	19820	0
385	20240228	132800	453677370	19820	19820	19820	19820	0
386	20240228	132700	453677370	19820	19820	19820	19820	0
387	20240228	132600	453677370	19820	19820	19820	19820	0
388	20240228	132500	453677370	19820	19820	19820	19820	0
389	20240228	132400	453677370	19820	19820	19820	19820	0
390	20240228	132300	453677370	19820	19820	19820	19820	0
391	20240228	132200	453677370	19820	19820	19820	19820	6
392	20240228	132100	453558450	19820	19820	19820	19820	0
393	20240228	132000	453558450	19820	19820	19820	19820	14
394	20240228	131900	453280970	19820	19820	19820	19820	0
395	20240228	131800	453280970	19820	19820	19820	19820	0
396	20240228	131700	453280970	19820	19820	19820	19820	36
397	20240228	131600	452567450	19850	19850	19850	19850	0
398	20240228	131500	452567450	19850	19850	19850	19850	0
399	20240228	131400	452567450	19850	19850	19850	19850	0
400	20240228	131300	452567450	19850	19850	19850	19850	0
401	20240228	131200	452567450	19850	19850	19850	19850	0
402	20240228	131100	452567450	19850	19850	19850	19850	0
403	20240228	131000	452567450	19850	19850	19850	19850	0
404	20240228	130900	452567450	19850	19850	19850	19850	3
405	20240228	130800	452507900	19820	19820	19820	19820	0
406	20240228	130700	452507900	19820	19830	19830	19820	100
407	20240228	130600	450525890	19840	19840	19840	19840	0
408	20240228	130500	450525890	19840	19820	19840	19820	234
409	20240228	130400	445887430	19770	19770	19770	19770	1
410	20240228	130300	445867660	19700	19700	19700	19700	0
411	20240228	130200	445867660	19700	19700	19700	19700	0
412	20240228	130100	445867660	19700	19700	19700	19700	0
413	20240228	130000	445867660	19700	19700	19700	19700	0
414	20240228	125900	445867660	19700	19700	19700	19700	0
415	20240228	125800	445867660	19700	19700	19700	19700	0
416	20240228	125700	445867660	19700	19740	19740	19690	2001
417	20240228	125600	406412640	19740	19740	19740	19740	0
418	20240228	125500	406412640	19740	19800	19800	19740	2393
419	20240228	125400	359133180	19790	19790	19790	19790	0
420	20240228	125300	359133180	19790	19790	19790	19790	0
421	20240228	125200	359133180	19790	19790	19790	19790	0
422	20240228	125100	359133180	19790	19790	19790	19790	0
423	20240228	125000	359133180	19790	19790	19790	19790	0
424	20240228	124900	359133180	19790	19790	19790	19790	0
425	20240228	124800	359133180	19790	19790	19790	19790	0
426	20240228	124700	359133180	19790	19790	19790	19790	0
427	20240228	124600	359133180	19790	19790	19790	19790	0
428	20240228	124500	359133180	19790	19790	19790	19790	0
429	20240228	124400	359133180	19790	19790	19790	19790	447
430	20240228	124300	350287050	19790	19790	19790	19790	52
431	20240228	124200	349257970	19790	19790	19790	19790	57
432	20240228	124100	348129940	19790	19790	19790	19790	0
433	20240228	124000	348129940	19790	19790	19790	19790	0
434	20240228	123900	348129940	19790	19790	19790	19790	0
435	20240228	123800	348129940	19790	19780	19790	19780	12
436	20240228	123700	347892470	19780	19780	19780	19780	9
437	20240228	123600	347714450	19780	19760	19780	19760	38
438	20240228	123500	346963290	19760	19770	19770	19760	218
439	20240228	123400	342655600	19770	19780	19780	19770	447
440	20240228	123300	333816150	19780	19780	19780	19780	0
441	20240228	123200	333816150	19780	19780	19780	19780	6
442	20240228	123100	333697470	19780	19780	19780	19780	7
443	20240228	123000	333559010	19780	19780	19780	19780	166
444	20240228	122900	330275530	19820	19810	19820	19810	4
445	20240228	122800	330196270	19810	19810	19810	19810	1
446	20240228	122700	330176460	19820	19820	19820	19820	0
447	20240228	122600	330176460	19820	19810	19820	19810	4
448	20240228	122500	330097200	19820	19820	19820	19820	0
449	20240228	122400	330097200	19820	19820	19820	19820	0
450	20240228	122300	330097200	19820	19820	19820	19820	0
451	20240228	122200	330097200	19820	19820	19820	19820	0
452	20240228	122100	330097200	19820	19820	19820	19820	2
453	20240228	122000	330057560	19820	19820	19820	19820	0
454	20240228	121900	330057560	19820	19820	19820	19820	0
455	20240228	121800	330057560	19820	19820	19820	19820	0
456	20240228	121700	330057560	19820	19820	19820	19820	0
457	20240228	121600	330057560	19820	19820	19820	19820	0
458	20240228	121500	330057560	19820	19820	19820	19820	0
459	20240228	121400	330057560	19820	19820	19820	19820	0
460	20240228	121300	330057560	19820	19820	19820	19820	0
461	20240228	121200	330057560	19820	19820	19820	19820	0
462	20240228	121100	330057560	19820	19820	19820	19820	0
463	20240228	121000	330057560	19820	19820	19820	19820	0
464	20240228	120900	330057560	19820	19820	19820	19820	0
465	20240228	120800	330057560	19820	19820	19820	19820	0
466	20240228	120700	330057560	19820	19780	19820	19780	10
467	20240228	120600	329859680	19780	19780	19780	19780	8
468	20240228	120500	329701440	19770	19780	19780	19770	228
469	20240228	120400	325193860	19770	19770	19770	19770	0
470	20240228	120300	325193860	19770	19770	19770	19770	0
471	20240228	120200	325193860	19770	19770	19770	19770	0
472	20240228	120100	325193860	19770	19770	19770	19770	0
473	20240228	120000	325193860	19770	19770	19770	19770	0
474	20240228	115900	325193860	19770	19770	19770	19770	0
475	20240228	115800	325193860	19770	19770	19770	19770	0
476	20240228	115700	325193860	19770	19770	19770	19770	0
477	20240228	115600	325193860	19770	19770	19770	19770	0
478	20240228	115500	325193860	19770	19770	19770	19770	0
479	20240228	115400	325193860	19770	19800	19800	19770	2000
480	20240228	115300	285633550	19780	19780	19780	19780	0
481	20240228	115200	285633550	19780	19780	19780	19780	0
482	20240228	115100	285633550	19780	19780	19780	19780	0
483	20240228	115000	285633550	19780	19790	19790	19780	100
484	20240228	114900	283655490	19790	19790	19790	19790	0
485	20240228	114800	283655490	19790	19790	19790	19790	0
486	20240228	114700	283655490	19790	19790	19790	19790	1
487	20240228	114600	283635700	19780	19780	19780	19780	0
488	20240228	114500	283635700	19780	19780	19780	19780	0
489	20240228	114400	283635700	19780	19780	19780	19780	0
490	20240228	114300	283635700	19780	19780	19780	19780	0
491	20240228	114200	283635700	19780	19780	19780	19780	12
492	20240228	114100	283398340	19820	19820	19820	19820	0
493	20240228	114000	283398340	19820	19820	19820	19820	0
494	20240228	113900	283398340	19820	19820	19820	19820	0
495	20240228	113800	283398340	19820	19820	19820	19820	0
496	20240228	113700	283398340	19820	19820	19820	19820	0
497	20240228	113600	283398340	19820	19820	19820	19820	0
498	20240228	113500	283398340	19820	19820	19820	19820	0
499	20240228	113400	283398340	19820	19820	19820	19820	0
500	20240228	113300	283398340	19820	19820	19820	19820	0
501	20240228	113200	283398340	19820	19820	19820	19820	0
502	20240228	113100	283398340	19820	19820	19820	19820	0
503	20240228	113000	283398340	19820	19820	19820	19820	0
504	20240228	112900	283398340	19820	19820	19820	19820	0
505	20240228	112800	283398340	19820	19820	19820	19820	10
506	20240228	112700	283200140	19780	19780	19780	19780	0
507	20240228	112600	283200140	19780	19780	19780	19780	0
508	20240228	112500	283200140	19780	19780	19780	19780	0
509	20240228	112400	283200140	19780	19780	19780	19780	0
510	20240228	112300	283200140	19780	19780	19780	19780	0
511	20240228	112200	283200140	19780	19780	19780	19780	0
512	20240228	112100	283200140	19780	19780	19780	19780	2
513	20240228	112000	283160580	19810	19810	19810	19810	0
514	20240228	111900	283160580	19810	19810	19810	19810	0
515	20240228	111800	283160580	19810	19810	19810	19810	0
516	20240228	111700	283160580	19810	19810	19810	19810	0
517	20240228	111600	283160580	19810	19810	19810	19810	0
518	20240228	111500	283160580	19810	19810	19810	19810	0
519	20240228	111400	283160580	19810	19810	19810	19810	0
520	20240228	111300	283160580	19810	19810	19810	19810	0
521	20240228	111200	283160580	19810	19810	19810	19810	0
522	20240228	111100	283160580	19810	19810	19810	19810	0
523	20240228	111000	283160580	19810	19810	19810	19810	0
524	20240228	110900	283160580	19810	19810	19810	19810	0
525	20240228	110800	283160580	19810	19810	19810	19810	2
526	20240228	110700	283120960	19780	19780	19780	19780	0
527	20240228	110600	283120960	19780	19780	19780	19780	0
528	20240228	110500	283120960	19780	19780	19780	19780	0
529	20240228	110400	283120960	19780	19780	19780	19780	5
530	20240228	110300	283022060	19800	19780	19800	19780	19
531	20240228	110200	282646160	19780	19780	19780	19780	135
532	20240228	110100	279975860	19800	19800	19800	19800	12
533	20240228	110000	279738260	19800	19800	19800	19800	3
534	20240228	105900	279678860	19800	19800	19800	19800	54
535	20240228	105800	278609660	19800	19800	19800	19800	1
536	20240228	105700	278589860	19820	19820	19820	19820	25
537	20240228	105600	278094360	19820	19800	19820	19800	7
538	20240228	105500	277955740	19800	19800	19800	19800	10
539	20240228	105400	277757740	19800	19800	19800	19800	0
540	20240228	105300	277757740	19800	19800	19800	19800	0
541	20240228	105200	277757740	19800	19800	19800	19800	0
542	20240228	105100	277757740	19800	19800	19800	19800	0
543	20240228	105000	277757740	19800	19800	19800	19800	0
544	20240228	104900	277757740	19800	19800	19800	19800	0
545	20240228	104800	277757740	19800	19800	19800	19800	0
546	20240228	104700	277757740	19800	19800	19800	19800	0
547	20240228	104600	277757740	19800	19800	19800	19800	0
548	20240228	104500	277757740	19800	19800	19800	19800	0
549	20240228	104400	277757740	19800	19800	19800	19800	0
550	20240228	104300	277757740	19800	19800	19800	19800	0
551	20240228	104200	277757740	19800	19800	19800	19800	0
552	20240228	104100	277757740	19800	19800	19800	19800	0
553	20240228	104000	277757740	19800	19800	19800	19800	0
554	20240228	103900	277757740	19800	19800	19800	19800	0
555	20240228	103800	277757740	19800	19800	19800	19800	0
556	20240228	103700	277757740	19800	19800	19800	19800	1
557	20240228	103600	277737940	19750	19750	19750	19750	0
558	20240228	103500	277737940	19750	19750	19750	19750	0
559	20240228	103400	277737940	19750	19750	19750	19750	0
560	20240228	103300	277737940	19750	19750	19750	19750	1
561	20240228	103200	277718190	19780	19780	19780	19780	0
562	20240228	103100	277718190	19780	19780	19780	19780	1
563	20240228	103000	277698410	19800	19800	19800	19800	0
564	20240228	102900	277698410	19800	19800	19800	19800	0
565	20240228	102800	277698410	19800	19800	19800	19800	0
566	20240228	102700	277698410	19800	19800	19800	19800	0
567	20240228	102600	277698410	19800	19800	19800	19800	0
568	20240228	102500	277698410	19800	19800	19800	19800	0
569	20240228	102400	277698410	19800	19800	19800	19800	0
570	20240228	102300	277698410	19800	19800	19800	19800	172
571	20240228	102200	274292810	19800	19800	19800	19800	0
572	20240228	102100	274292810	19800	19800	19800	19800	0
573	20240228	102000	274292810	19800	19800	19800	19800	0
574	20240228	101900	274292810	19800	19810	19810	19800	115
575	20240228	101800	272015200	19810	19810	19810	19810	0
576	20240228	101700	272015200	19810	19810	19810	19810	0
577	20240228	101600	272015200	19810	19810	19810	19810	0
578	20240228	101500	272015200	19810	19810	19810	19810	11
579	20240228	101400	271797290	19810	19810	19810	19810	0
580	20240228	101300	271797290	19810	19800	19810	19800	274
581	20240228	101200	266371950	19800	19800	19800	19800	10
582	20240228	101100	266173950	19720	19720	19720	19720	9
583	20240228	101000	265996470	19800	19720	19800	19720	27
584	20240228	100900	265463790	19720	19740	19740	19720	250
585	20240228	100800	260530740	19750	19770	19770	19750	320
586	20240228	100700	254208760	19800	19800	19800	19800	0
587	20240228	100600	254208760	19800	19800	19800	19800	1
588	20240228	100500	254188960	19760	19790	19790	19760	600
589	20240228	100400	242331810	19790	19800	19800	19790	2
590	20240228	100300	242292220	19800	19800	19800	19800	1
591	20240228	100200	242272420	19800	19780	19800	19770	502
592	20240228	100100	232339820	19790	19790	19790	19790	0
593	20240228	100000	232339820	19790	19830	19830	19780	767
594	20240228	095900	217147540	19810	19810	19810	19810	0
595	20240228	095800	217147540	19810	19810	19810	19810	0
596	20240228	095700	217147540	19810	19810	19810	19810	0
597	20240228	095600	217147540	19810	19810	19810	19810	0
598	20240228	095500	217147540	19810	19810	19810	19810	0
599	20240228	095400	217147540	19810	19810	19810	19810	0
600	20240228	095300	217147540	19810	19810	19810	19810	500
601	20240228	095200	207242540	19830	19890	19890	19830	2000
602	20240228	095100	167576120	19950	19950	19950	19950	0
603	20240228	095000	167576120	19950	19950	19950	19950	0
604	20240228	094900	167576120	19950	19900	19950	19900	395
605	20240228	094800	159714120	19900	19900	19900	19900	0
606	20240228	094700	159714120	19900	19900	19900	19900	13
607	20240228	094600	159455420	19900	19900	19900	19900	0
608	20240228	094500	159455420	19900	19850	19900	19840	1232
609	20240228	094400	134997610	19900	19900	19900	19900	50
610	20240228	094300	134002610	19900	19900	19900	19900	0
611	20240228	094200	134002610	19900	19920	19920	19900	24
612	20240228	094100	133524750	19950	19950	19950	19950	1
613	20240228	094000	133504800	19950	19950	19950	19950	2
614	20240228	093900	133464900	19950	19950	19950	19950	1
615	20240228	093800	133444950	19930	19930	19930	19930	0
616	20240228	093700	133444950	19930	19930	19930	19930	10
617	20240228	093600	133245650	19970	19970	19970	19970	0
618	20240228	093500	133245650	19970	19970	19970	19970	0
619	20240228	093400	133245650	19970	19970	19970	19970	0
620	20240228	093300	133245650	19970	19990	19990	19970	11
621	20240228	093200	133025780	20000	20000	20000	20000	0
622	20240228	093100	133025780	20000	20000	20000	20000	0
623	20240228	093000	133025780	20000	19970	20000	19970	259
624	20240228	092900	127845810	19950	19890	19950	19890	2688
625	20240228	092800	74299450	19870	19870	19870	19870	1323
626	20240228	092700	48011440	19870	19860	19870	19860	138
627	20240228	092600	45269630	19870	19870	19870	19870	0
628	20240228	092500	45269630	19870	19870	19870	19870	112
629	20240228	092400	43044190	19870	19830	19870	19830	109
630	20240228	092300	40882640	19830	19830	19830	19830	904
631	20240228	092200	22956320	19830	19820	19830	19820	27
632	20240228	092100	22421110	19820	19820	19820	19820	0
633	20240228	092000	22421110	19820	19820	19820	19820	1
634	20240228	091900	22401290	19750	19750	19750	19750	0
635	20240228	091800	22401290	19750	19750	19750	19750	100
636	20240228	091700	20426290	19830	19830	19830	19830	0
637	20240228	091600	20426290	19830	19820	19830	19820	2
638	20240228	091500	20386640	19750	19750	19750	19750	0
639	20240228	091400	20386640	19750	19750	19750	19750	50
640	20240228	091300	19399140	19750	19750	19750	19750	0
641	20240228	091200	19399140	19750	19750	19750	19750	0
642	20240228	091100	19399140	19750	19750	19750	19750	250
643	20240228	091000	14461640	19740	19740	19740	19740	0
644	20240228	090900	14461640	19740	19740	19740	19740	0
645	20240228	090800	14461640	19740	19760	19760	19740	100
646	20240228	090700	12487120	19760	19760	19760	19760	100
647	20240228	090600	10511120	19750	19750	19750	19750	0
648	20240228	090500	10511120	19750	19750	19750	19750	0
649	20240228	090400	10511120	19750	19750	19750	19750	0
650	20240228	090300	10511120	19750	19750	19750	19750	130
651	20240228	090200	7943620	19790	19790	19790	19790	74
652	20240228	090100	6479160	19810	19810	19810	19810	0
653	20240228	090000	6479160	19810	19760	19880	19760	327