KissMeData/147760/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202100	1971312430	6930	6930	6930	6930	2962
3	20240228	202000	1971312430	6930	6930	6930	6930	0
4	20240228	201900	1971312430	6930	6930	6930	6930	0
5	20240228	201800	1971312430	6930	6930	6930	6930	0
6	20240228	201700	1971312430	6930	6930	6930	6930	0
7	20240228	201600	1971312430	6930	6930	6930	6930	0
8	20240228	201500	1971312430	6930	6930	6930	6930	0
9	20240228	201400	1971312430	6930	6930	6930	6930	0
10	20240228	201300	1971312430	6930	6930	6930	6930	0
11	20240228	201200	1971312430	6930	6930	6930	6930	0
12	20240228	201100	1971312430	6930	6930	6930	6930	0
13	20240228	201000	1971312430	6930	6930	6930	6930	0
14	20240228	200900	1971312430	6930	6930	6930	6930	0
15	20240228	200800	1971312430	6930	6930	6930	6930	0
16	20240228	200700	1971312430	6930	6930	6930	6930	0
17	20240228	200600	1971312430	6930	6930	6930	6930	0
18	20240228	200500	1971312430	6930	6930	6930	6930	0
19	20240228	200400	1971312430	6930	6930	6930	6930	0
20	20240228	200300	1971312430	6930	6930	6930	6930	0
21	20240228	200200	1971312430	6930	6930	6930	6930	0
22	20240228	200100	1971312430	6930	6930	6930	6930	0
23	20240228	200000	1971312430	6930	6930	6930	6930	0
24	20240228	195900	1971312430	6930	6930	6930	6930	0
25	20240228	195800	1971312430	6930	6930	6930	6930	0
26	20240228	195700	1971312430	6930	6930	6930	6930	0
27	20240228	195600	1971312430	6930	6930	6930	6930	0
28	20240228	195500	1971312430	6930	6930	6930	6930	0
29	20240228	195400	1971312430	6930	6930	6930	6930	0
30	20240228	195300	1971312430	6930	6930	6930	6930	0
31	20240228	195200	1971312430	6930	6930	6930	6930	0
32	20240228	195100	1971312430	6930	6930	6930	6930	2962
33	20240228	195000	1971312430	6930	6930	6930	6930	0
34	20240228	194900	1971312430	6930	6930	6930	6930	0
35	20240228	194800	1971312430	6930	6930	6930	6930	0
36	20240228	194700	1971312430	6930	6930	6930	6930	0
37	20240228	194600	1971312430	6930	6930	6930	6930	0
38	20240228	194500	1971312430	6930	6930	6930	6930	0
39	20240228	194400	1971312430	6930	6930	6930	6930	0
40	20240228	194300	1971312430	6930	6930	6930	6930	0
41	20240228	194200	1971312430	6930	6930	6930	6930	0
42	20240228	194100	1971312430	6930	6930	6930	6930	0
43	20240228	194000	1971312430	6930	6930	6930	6930	0
44	20240228	193900	1971312430	6930	6930	6930	6930	0
45	20240228	193800	1971312430	6930	6930	6930	6930	0
46	20240228	193700	1971312430	6930	6930	6930	6930	0
47	20240228	193600	1971312430	6930	6930	6930	6930	0
48	20240228	193500	1971312430	6930	6930	6930	6930	0
49	20240228	193400	1971312430	6930	6930	6930	6930	0
50	20240228	193300	1971312430	6930	6930	6930	6930	0
51	20240228	193200	1971312430	6930	6930	6930	6930	0
52	20240228	193100	1971312430	6930	6930	6930	6930	0
53	20240228	193000	1971312430	6930	6930	6930	6930	0
54	20240228	192900	1971312430	6930	6930	6930	6930	0
55	20240228	192800	1971312430	6930	6930	6930	6930	0
56	20240228	192700	1971312430	6930	6930	6930	6930	0
57	20240228	192600	1971312430	6930	6930	6930	6930	0
58	20240228	192500	1971312430	6930	6930	6930	6930	0
59	20240228	192400	1971312430	6930	6930	6930	6930	0
60	20240228	192300	1971312430	6930	6930	6930	6930	0
61	20240228	192200	1971312430	6930	6930	6930	6930	0
62	20240228	192100	1971312430	6930	6930	6930	6930	2962
63	20240228	192000	1971312430	6930	6930	6930	6930	0
64	20240228	191900	1971312430	6930	6930	6930	6930	0
65	20240228	191800	1971312430	6930	6930	6930	6930	0
66	20240228	191700	1971312430	6930	6930	6930	6930	0
67	20240228	191600	1971312430	6930	6930	6930	6930	0
68	20240228	191500	1971312430	6930	6930	6930	6930	0
69	20240228	191400	1971312430	6930	6930	6930	6930	0
70	20240228	191300	1971312430	6930	6930	6930	6930	0
71	20240228	191200	1971312430	6930	6930	6930	6930	0
72	20240228	191100	1971312430	6930	6930	6930	6930	0
73	20240228	191000	1971312430	6930	6930	6930	6930	0
74	20240228	190900	1971312430	6930	6930	6930	6930	0
75	20240228	190800	1971312430	6930	6930	6930	6930	0
76	20240228	190700	1971312430	6930	6930	6930	6930	0
77	20240228	190600	1971312430	6930	6930	6930	6930	0
78	20240228	190500	1971312430	6930	6930	6930	6930	0
79	20240228	190400	1971312430	6930	6930	6930	6930	0
80	20240228	190300	1971312430	6930	6930	6930	6930	0
81	20240228	190200	1971312430	6930	6930	6930	6930	0
82	20240228	190100	1971312430	6930	6930	6930	6930	0
83	20240228	190000	1971312430	6930	6930	6930	6930	0
84	20240228	185900	1971312430	6930	6930	6930	6930	0
85	20240228	185800	1971312430	6930	6930	6930	6930	0
86	20240228	185700	1971312430	6930	6930	6930	6930	0
87	20240228	185600	1971312430	6930	6930	6930	6930	0
88	20240228	185500	1971312430	6930	6930	6930	6930	0
89	20240228	185400	1971312430	6930	6930	6930	6930	0
90	20240228	185300	1971312430	6930	6930	6930	6930	0
91	20240228	185200	1971312430	6930	6930	6930	6930	0
92	20240228	185100	1971312430	6930	6930	6930	6930	2962
93	20240228	185000	1971312430	6930	6930	6930	6930	0
94	20240228	184900	1971312430	6930	6930	6930	6930	0
95	20240228	184800	1971312430	6930	6930	6930	6930	0
96	20240228	184700	1971312430	6930	6930	6930	6930	0
97	20240228	184600	1971312430	6930	6930	6930	6930	0
98	20240228	184500	1971312430	6930	6930	6930	6930	0
99	20240228	184400	1971312430	6930	6930	6930	6930	0
100	20240228	184300	1971312430	6930	6930	6930	6930	0
101	20240228	184200	1971312430	6930	6930	6930	6930	0
102	20240228	184100	1971312430	6930	6930	6930	6930	0
103	20240228	184000	1971312430	6930	6930	6930	6930	0
104	20240228	183900	1971312430	6930	6930	6930	6930	0
105	20240228	183800	1971312430	6930	6930	6930	6930	0
106	20240228	183700	1971312430	6930	6930	6930	6930	0
107	20240228	183600	1971312430	6930	6930	6930	6930	0
108	20240228	183500	1971312430	6930	6930	6930	6930	0
109	20240228	183400	1971312430	6930	6930	6930	6930	0
110	20240228	183300	1971312430	6930	6930	6930	6930	0
111	20240228	183200	1971312430	6930	6930	6930	6930	0
112	20240228	183100	1971312430	6930	6930	6930	6930	0
113	20240228	183000	1971312430	6930	6930	6930	6930	0
114	20240228	182900	1971312430	6930	6930	6930	6930	0
115	20240228	182800	1971312430	6930	6930	6930	6930	0
116	20240228	182700	1971312430	6930	6930	6930	6930	0
117	20240228	182600	1971312430	6930	6930	6930	6930	0
118	20240228	182500	1971312430	6930	6930	6930	6930	0
119	20240228	182400	1971312430	6930	6930	6930	6930	0
120	20240228	182300	1971312430	6930	6930	6930	6930	0
121	20240228	182200	1971312430	6930	6930	6930	6930	0
122	20240228	182100	1971312430	6930	6930	6930	6930	2962
123	20240228	182000	1971312430	6930	6930	6930	6930	0
124	20240228	181900	1971312430	6930	6930	6930	6930	0
125	20240228	181800	1971312430	6930	6930	6930	6930	0
126	20240228	181700	1971312430	6930	6930	6930	6930	0
127	20240228	181600	1971312430	6930	6930	6930	6930	0
128	20240228	181500	1971312430	6930	6930	6930	6930	0
129	20240228	181400	1971312430	6930	6930	6930	6930	0
130	20240228	181300	1971312430	6930	6930	6930	6930	0
131	20240228	181200	1971312430	6930	6930	6930	6930	0
132	20240228	181100	1971312430	6930	6930	6930	6930	0
133	20240228	181000	1971312430	6930	6930	6930	6930	0
134	20240228	180900	1971312430	6930	6930	6930	6930	0
135	20240228	180800	1971312430	6930	6930	6930	6930	0
136	20240228	180700	1971312430	6930	6930	6930	6930	0
137	20240228	180600	1971312430	6930	6930	6930	6930	0
138	20240228	180500	1971312430	6930	6930	6930	6930	0
139	20240228	180400	1971312430	6930	6930	6930	6930	0
140	20240228	180300	1971312430	6930	6930	6930	6930	0
141	20240228	180200	1971312430	6930	6930	6930	6930	0
142	20240228	180100	1971312430	6930	6930	6930	6930	0
143	20240228	180000	1971312430	6930	6930	6930	6930	0
144	20240228	175900	1971312430	6930	6930	6930	6930	0
145	20240228	175800	1971312430	6930	6930	6930	6930	0
146	20240228	175700	1971312430	6930	6930	6930	6930	0
147	20240228	175600	1971312430	6930	6930	6930	6930	0
148	20240228	175500	1971312430	6930	6930	6930	6930	0
149	20240228	175400	1971312430	6930	6930	6930	6930	0
150	20240228	175300	1971312430	6930	6930	6930	6930	0
151	20240228	175200	1971312430	6930	6930	6930	6930	0
152	20240228	175100	1971312430	6930	6930	6930	6930	2962
153	20240228	175000	1971312430	6930	6930	6930	6930	0
154	20240228	174900	1971312430	6930	6930	6930	6930	0
155	20240228	174800	1971312430	6930	6930	6930	6930	0
156	20240228	174700	1971312430	6930	6930	6930	6930	0
157	20240228	174600	1971312430	6930	6930	6930	6930	0
158	20240228	174500	1971312430	6930	6930	6930	6930	0
159	20240228	174400	1971312430	6930	6930	6930	6930	0
160	20240228	174300	1971312430	6930	6930	6930	6930	0
161	20240228	174200	1971312430	6930	6930	6930	6930	0
162	20240228	174100	1971312430	6930	6930	6930	6930	0
163	20240228	174000	1971312430	6930	6930	6930	6930	0
164	20240228	173900	1971312430	6930	6930	6930	6930	0
165	20240228	173800	1971312430	6930	6930	6930	6930	0
166	20240228	173700	1971312430	6930	6930	6930	6930	0
167	20240228	173600	1971312430	6930	6930	6930	6930	0
168	20240228	173500	1971312430	6930	6930	6930	6930	0
169	20240228	173400	1971312430	6930	6930	6930	6930	0
170	20240228	173300	1971312430	6930	6930	6930	6930	0
171	20240228	173200	1971312430	6930	6930	6930	6930	0
172	20240228	173100	1971312430	6930	6930	6930	6930	0
173	20240228	173000	1971312430	6930	6930	6930	6930	0
174	20240228	172900	1971312430	6930	6930	6930	6930	0
175	20240228	172800	1971312430	6930	6930	6930	6930	0
176	20240228	172700	1971312430	6930	6930	6930	6930	0
177	20240228	172600	1971312430	6930	6930	6930	6930	0
178	20240228	172500	1971312430	6930	6930	6930	6930	0
179	20240228	172400	1971312430	6930	6930	6930	6930	0
180	20240228	172300	1971312430	6930	6930	6930	6930	0
181	20240228	172200	1971312430	6930	6930	6930	6930	0
182	20240228	172100	1971312430	6930	6930	6930	6930	2962
183	20240228	172000	1971312430	6930	6930	6930	6930	0
184	20240228	171900	1971312430	6930	6930	6930	6930	0
185	20240228	171800	1971312430	6930	6930	6930	6930	0
186	20240228	171700	1971312430	6930	6930	6930	6930	0
187	20240228	171600	1971312430	6930	6930	6930	6930	0
188	20240228	171500	1971312430	6930	6930	6930	6930	0
189	20240228	171400	1971312430	6930	6930	6930	6930	0
190	20240228	171300	1971312430	6930	6930	6930	6930	0
191	20240228	171200	1971312430	6930	6930	6930	6930	0
192	20240228	171100	1971312430	6930	6930	6930	6930	0
193	20240228	171000	1971312430	6930	6930	6930	6930	0
194	20240228	170900	1971312430	6930	6930	6930	6930	0
195	20240228	170800	1971312430	6930	6930	6930	6930	0
196	20240228	170700	1971312430	6930	6930	6930	6930	0
197	20240228	170600	1971312430	6930	6930	6930	6930	0
198	20240228	170500	1971312430	6930	6930	6930	6930	0
199	20240228	170400	1971312430	6930	6930	6930	6930	0
200	20240228	170300	1971312430	6930	6930	6930	6930	0
201	20240228	170200	1971312430	6930	6930	6930	6930	0
202	20240228	170100	1971312430	6930	6930	6930	6930	0
203	20240228	170000	1971312430	6930	6930	6930	6930	0
204	20240228	165900	1971312430	6930	6930	6930	6930	0
205	20240228	165800	1971312430	6930	6930	6930	6930	0
206	20240228	165700	1971312430	6930	6930	6930	6930	0
207	20240228	165600	1971312430	6930	6930	6930	6930	0
208	20240228	165500	1971312430	6930	6930	6930	6930	0
209	20240228	165400	1971312430	6930	6930	6930	6930	0
210	20240228	165300	1971312430	6930	6930	6930	6930	0
211	20240228	165200	1971312430	6930	6930	6930	6930	0
212	20240228	165100	1971312430	6930	6930	6930	6930	2962
213	20240228	165000	1971312430	6930	6930	6930	6930	0
214	20240228	164900	1971312430	6930	6930	6930	6930	0
215	20240228	164800	1971312430	6930	6930	6930	6930	0
216	20240228	164700	1971312430	6930	6930	6930	6930	0
217	20240228	164600	1971312430	6930	6930	6930	6930	0
218	20240228	164500	1971312430	6930	6930	6930	6930	0
219	20240228	164400	1971312430	6930	6930	6930	6930	0
220	20240228	164300	1971312430	6930	6930	6930	6930	0
221	20240228	164200	1971312430	6930	6930	6930	6930	0
222	20240228	164100	1971312430	6930	6930	6930	6930	0
223	20240228	164000	1971312430	6930	6930	6930	6930	0
224	20240228	163900	1971312430	6930	6930	6930	6930	0
225	20240228	163800	1971312430	6930	6930	6930	6930	0
226	20240228	163700	1971312430	6930	6930	6930	6930	0
227	20240228	163600	1971312430	6930	6930	6930	6930	0
228	20240228	163500	1971312430	6930	6930	6930	6930	0
229	20240228	163400	1971312430	6930	6930	6930	6930	0
230	20240228	163300	1971312430	6930	6930	6930	6930	0
231	20240228	163200	1971312430	6930	6930	6930	6930	0
232	20240228	163100	1971312430	6930	6930	6930	6930	0
233	20240228	163000	1971312430	6930	6930	6930	6930	0
234	20240228	162900	1971312430	6930	6930	6930	6930	0
235	20240228	162800	1971312430	6930	6930	6930	6930	0
236	20240228	162700	1971312430	6930	6930	6930	6930	0
237	20240228	162600	1971312430	6930	6930	6930	6930	0
238	20240228	162500	1971312430	6930	6930	6930	6930	0
239	20240228	162400	1971312430	6930	6930	6930	6930	0
240	20240228	162300	1971312430	6930	6930	6930	6930	0
241	20240228	162200	1971312430	6930	6930	6930	6930	0
242	20240228	162100	1971312430	6930	6930	6930	6930	2962
243	20240228	162000	1971312430	6930	6930	6930	6930	0
244	20240228	161900	1971312430	6930	6930	6930	6930	0
245	20240228	161800	1971312430	6930	6930	6930	6930	0
246	20240228	161700	1971312430	6930	6930	6930	6930	0
247	20240228	161600	1971312430	6930	6930	6930	6930	0
248	20240228	161500	1971312430	6930	6930	6930	6930	0
249	20240228	161400	1971312430	6930	6930	6930	6930	0
250	20240228	161300	1971312430	6930	6930	6930	6930	0
251	20240228	161200	1971312430	6930	6930	6930	6930	0
252	20240228	161100	1971312430	6930	6930	6930	6930	0
253	20240228	161000	1971312430	6930	6930	6930	6930	0
254	20240228	160900	1971312430	6930	6930	6930	6930	0
255	20240228	160800	1971312430	6930	6930	6930	6930	0
256	20240228	160700	1971312430	6930	6930	6930	6930	0
257	20240228	160600	1971312430	6930	6930	6930	6930	0
258	20240228	160500	1971312430	6930	6930	6930	6930	0
259	20240228	160400	1971312430	6930	6930	6930	6930	0
260	20240228	160300	1971312430	6930	6930	6930	6930	0
261	20240228	160200	1971312430	6930	6930	6930	6930	0
262	20240228	160100	1971312430	6930	6930	6930	6930	0
263	20240228	160000	1971312430	6930	6930	6930	6930	0
264	20240228	155900	1971312430	6930	6930	6930	6930	0
265	20240228	155800	1971312430	6930	6930	6930	6930	0
266	20240228	155700	1971312430	6930	6930	6930	6930	0
267	20240228	155600	1971312430	6930	6930	6930	6930	0
268	20240228	155500	1971312430	6930	6930	6930	6930	0
269	20240228	155400	1971312430	6930	6930	6930	6930	0
270	20240228	155300	1971312430	6930	6930	6930	6930	0
271	20240228	155200	1971312430	6930	6930	6930	6930	0
272	20240228	155100	1971312430	6930	6930	6930	6930	2962
273	20240228	155000	1971312430	6930	6930	6930	6930	0
274	20240228	154900	1971312430	6930	6930	6930	6930	0
275	20240228	154800	1971312430	6930	6930	6930	6930	0
276	20240228	154700	1971312430	6930	6930	6930	6930	0
277	20240228	154600	1971312430	6930	6930	6930	6930	0
278	20240228	154500	1971312430	6930	6930	6930	6930	0
279	20240228	154400	1971312430	6930	6930	6930	6930	0
280	20240228	154300	1971312430	6930	6930	6930	6930	0
281	20240228	154200	1971312430	6930	6930	6930	6930	0
282	20240228	154100	1971312430	6930	6930	6930	6930	0
283	20240228	154000	1971312430	6930	6930	6930	6930	0
284	20240228	153900	1971312430	6930	6930	6930	6930	0
285	20240228	153800	1971312430	6930	6930	6930	6930	0
286	20240228	153700	1971312430	6930	6930	6930	6930	0
287	20240228	153600	1971312430	6930	6930	6930	6930	0
288	20240228	153500	1971312430	6930	6930	6930	6930	0
289	20240228	153400	1971312430	6930	6930	6930	6930	0
290	20240228	153300	1971312430	6930	6930	6930	6930	0
291	20240228	153200	1971312430	6930	6930	6930	6930	0
292	20240228	153100	1971312430	6930	6930	6930	6930	0
293	20240228	153000	1971312430	6930	6930	6930	6930	2962
294	20240228	152900	1950785770	6950	6950	6950	6950	0
295	20240228	152800	1950785770	6950	6950	6950	6950	0
296	20240228	152700	1950785770	6950	6950	6950	6950	0
297	20240228	152600	1950785770	6950	6950	6950	6950	0
298	20240228	152500	1950785770	6950	6950	6950	6950	0
299	20240228	152400	1950785770	6950	6950	6950	6950	0
300	20240228	152300	1950785770	6950	6950	6950	6950	0
301	20240228	152200	1950785770	6950	6950	6950	6950	0
302	20240228	152100	1950785770	6950	6950	6950	6950	0
303	20240228	152000	1950785770	6950	6950	6950	6950	0
304	20240228	151900	1950785770	6950	6970	6980	6950	248
305	20240228	151800	1949060010	6980	6990	6990	6980	137
306	20240228	151700	1948103480	6980	6950	6980	6950	93
307	20240228	151600	1947454550	6950	6950	6950	6950	0
308	20240228	151500	1947454550	6950	6950	6950	6950	16
309	20240228	151400	1947343350	6980	6980	6980	6980	6
310	20240228	151300	1947301470	7000	7000	7000	7000	64
311	20240228	151200	1946853470	7000	7000	7000	7000	0
312	20240228	151100	1946853470	7000	7000	7000	7000	0
313	20240228	151000	1946853470	7000	7000	7000	7000	150
314	20240228	150900	1945803470	7010	6950	7010	6950	37
315	20240228	150800	1945545900	6960	6980	6980	6960	439
316	20240228	150700	1942486580	7010	7010	7010	7010	3
317	20240228	150600	1942465550	6990	6990	6990	6990	10
318	20240228	150500	1942395650	6990	6990	6990	6990	20
319	20240228	150400	1942255850	7020	7020	7020	7020	3
320	20240228	150300	1942234790	7000	7000	7000	7000	1180
321	20240228	150200	1933974790	7000	6990	7000	6980	416
322	20240228	150100	1931065040	6990	6960	6990	6960	146
323	20240228	150000	1930048320	6960	6940	6960	6940	1109
324	20240228	145900	1922336730	6940	6940	6940	6940	354
325	20240228	145800	1919879970	6930	6930	6930	6930	164
326	20240228	145700	1918743450	6930	6940	6950	6930	21
327	20240228	145600	1918597700	6910	6920	6950	6910	827
328	20240228	145500	1912882050	6900	6950	6950	6900	10
329	20240228	145400	1912812800	6900	6940	6940	6900	1031
330	20240228	145300	1905690470	6940	6950	6950	6940	101
331	20240228	145200	1904988530	6950	6950	6950	6950	0
332	20240228	145100	1904988530	6950	6950	6950	6950	0
333	20240228	145000	1904988530	6950	6950	6950	6950	0
334	20240228	144900	1904988530	6950	6950	6950	6950	1
335	20240228	144800	1904981580	6950	6950	6950	6950	5
336	20240228	144700	1904946830	6940	6940	6940	6940	0
337	20240228	144600	1904946830	6940	6940	6940	6940	1
338	20240228	144500	1904939890	6950	6950	6950	6950	0
339	20240228	144400	1904939890	6950	6950	6950	6950	0
340	20240228	144300	1904939890	6950	6950	6950	6950	2
341	20240228	144200	1904925990	6910	6910	6910	6910	705
342	20240228	144100	1900054440	6960	6960	6960	6960	0
343	20240228	144000	1900054440	6960	6960	6960	6960	0
344	20240228	143900	1900054440	6960	6960	6960	6960	0
345	20240228	143800	1900054440	6960	6940	6960	6940	446
346	20240228	143700	1896955010	6940	6940	6940	6940	0
347	20240228	143600	1896955010	6940	6900	6940	6900	7997
348	20240228	143500	1841775030	6930	6900	6930	6900	368
349	20240228	143400	1839234990	6860	6900	6900	6860	201
350	20240228	143300	1837848130	6900	6870	6900	6870	1002
351	20240228	143200	1830964330	6900	6870	6900	6870	9
352	20240228	143100	1830902380	6870	6870	6870	6870	1000
353	20240228	143000	1824032380	6900	6900	6900	6900	84
354	20240228	142900	1823452780	6900	6880	6900	6880	17
355	20240228	142800	1823335740	6880	6880	6880	6880	38
356	20240228	142700	1823074300	6850	6850	6850	6850	0
357	20240228	142600	1823074300	6850	6850	6850	6850	0
358	20240228	142500	1823074300	6850	6850	6850	6850	0
359	20240228	142400	1823074300	6850	6870	6870	6850	285
360	20240228	142300	1821118440	6860	6860	6860	6860	0
361	20240228	142200	1821118440	6860	6860	6860	6860	0
362	20240228	142100	1821118440	6860	6860	6860	6860	0
363	20240228	142000	1821118440	6860	6860	6860	6860	0
364	20240228	141900	1821118440	6860	6860	6860	6860	0
365	20240228	141800	1821118440	6860	6860	6860	6860	573
366	20240228	141700	1817187660	6860	6860	6860	6860	0
367	20240228	141600	1817187660	6860	6870	6870	6860	2574
368	20240228	141500	1799529730	6870	6870	6870	6870	0
369	20240228	141400	1799529730	6870	6870	6870	6870	10
370	20240228	141300	1799461030	6870	6870	6870	6870	0
371	20240228	141200	1799461030	6870	6870	6870	6870	1
372	20240228	141100	1799454160	6870	6870	6870	6870	0
373	20240228	141000	1799454160	6870	6870	6870	6870	502
374	20240228	140900	1796005420	6870	6870	6870	6870	0
375	20240228	140800	1796005420	6870	6870	6870	6870	0
376	20240228	140700	1796005420	6870	6870	6870	6870	0
377	20240228	140600	1796005420	6870	6870	6900	6870	52
378	20240228	140500	1795646680	6900	6900	6900	6900	1
379	20240228	140400	1795639780	6900	6900	6900	6900	440
380	20240228	140300	1792603780	6910	6910	6910	6910	2
381	20240228	140200	1792589960	6940	6940	6940	6940	0
382	20240228	140100	1792589960	6940	6900	6940	6900	517
383	20240228	140000	1789022430	6900	6900	6900	6900	122
384	20240228	135900	1788180630	6900	6900	6900	6900	81
385	20240228	135800	1787621730	6900	6930	6930	6900	2125
386	20240228	135700	1772952240	6990	6950	6990	6950	18
387	20240228	135600	1772827020	6920	6950	6950	6920	109
388	20240228	135500	1772069710	7000	7000	7000	7000	1
389	20240228	135400	1772062710	6950	6940	6950	6940	392
390	20240228	135300	1769340290	6940	6940	6940	6940	2
391	20240228	135200	1769326410	6950	6900	6950	6900	1180
392	20240228	135100	1761149070	6900	6900	6900	6900	601
393	20240228	135000	1757002170	6900	6900	6900	6900	3000
394	20240228	134900	1736302170	6920	6860	6920	6860	539
395	20240228	134800	1732580980	6850	6850	6850	6850	73
396	20240228	134700	1732080930	6890	6890	6890	6890	1
397	20240228	134600	1732074040	6900	6900	6900	6900	0
398	20240228	134500	1732074040	6900	6900	6900	6900	0
399	20240228	134400	1732074040	6900	6900	6900	6900	70
400	20240228	134300	1731591040	6900	6850	6900	6850	229
401	20240228	134200	1730022290	6850	6850	6850	6850	194
402	20240228	134100	1728693390	6900	6890	6900	6890	4000
403	20240228	134000	1701095500	6900	6830	6900	6830	3757
404	20240228	133900	1675271870	6830	6830	6830	6830	5
405	20240228	133800	1675237720	6890	6890	6890	6890	0
406	20240228	133700	1675237720	6890	6890	6890	6890	0
407	20240228	133600	1675237720	6890	6890	6890	6890	0
408	20240228	133500	1675237720	6890	6890	6890	6890	1602
409	20240228	133400	1664199940	6820	6860	6860	6820	5228
410	20240228	133300	1628450180	6900	6900	6900	6900	0
411	20240228	133200	1628450180	6900	6900	6900	6900	900
412	20240228	133100	1622240180	6850	6860	6860	6850	103
413	20240228	133000	1621534370	6920	6920	6920	6920	0
414	20240228	132900	1621534370	6920	6920	6920	6920	5
415	20240228	132800	1621499770	6890	6880	6950	6880	3661
416	20240228	132700	1596270490	6880	6870	6880	6870	2000
417	20240228	132600	1582514550	6870	6820	6870	6820	3627
418	20240228	132500	1557628960	6810	6810	6810	6810	211
419	20240228	132400	1556192050	6850	6840	6850	6840	100
420	20240228	132300	1555507830	6860	6860	6860	6860	10
421	20240228	132200	1555439230	6870	6720	6870	6720	2127
422	20240228	132100	1540947920	6760	6710	6760	6710	8103
423	20240228	132000	1486554140	6700	6730	6730	6700	5100
424	20240228	131900	1452252590	6730	6720	6730	6720	33
425	20240228	131800	1452030800	6720	6770	6770	6720	1133
426	20240228	131700	1444384590	6760	6750	6760	6750	868
427	20240228	131600	1438518210	6720	6760	6760	6720	618
428	20240228	131500	1434350270	6760	6720	6780	6720	997
429	20240228	131400	1427618450	6740	6720	6740	6680	4460
430	20240228	131300	1397679110	6690	6830	6830	6690	6874
431	20240228	131200	1351287970	6840	6840	6840	6840	8
432	20240228	131100	1351233250	6820	6820	6820	6820	400
433	20240228	131000	1348505250	6830	6800	6830	6800	103
434	20240228	130900	1347803790	6810	6820	6820	6810	74
435	20240228	130800	1347299120	6820	6820	6820	6820	1476
436	20240228	130700	1337232800	6820	6810	6820	6810	50
437	20240228	130600	1336891860	6760	6750	6820	6750	2002
438	20240228	130500	1323260770	6780	6720	6780	6720	2156
439	20240228	130400	1308726230	6690	6690	6690	6690	11
440	20240228	130300	1308652640	6670	6670	6700	6670	15414
441	20240228	130200	1205648690	6700	6780	6780	6700	24724
442	20240228	130100	1039209120	6770	6810	6810	6760	10121
443	20240228	130000	970524150	6800	6840	6840	6800	10041
444	20240228	125900	902184570	6840	6840	6900	6840	5120
445	20240228	125800	867161970	6840	6910	6910	6810	15080
446	20240228	125700	763888000	6910	6910	6910	6910	0
447	20240228	125600	763888000	6910	6910	6910	6910	66
448	20240228	125500	763431940	6910	6900	6910	6900	144
449	20240228	125400	762437070	6890	6890	6890	6890	4
450	20240228	125300	762409510	6890	6890	6890	6890	500
451	20240228	125200	758964510	6890	6900	6900	6890	147
452	20240228	125100	757950380	6910	6880	6910	6870	1485
453	20240228	125000	747703520	6880	6880	6880	6880	0
454	20240228	124900	747703520	6880	6850	6880	6850	4
455	20240228	124800	747676090	6850	6850	6850	6850	0
456	20240228	124700	747676090	6850	6850	6850	6850	24
457	20240228	124600	747511690	6850	6880	6880	6850	109
458	20240228	124500	746764740	6850	6850	6850	6850	2
459	20240228	124400	746751040	6850	6860	6890	6850	1235
460	20240228	124300	738252960	6860	6870	6870	6860	65
461	20240228	124200	737807020	6870	6870	6870	6870	8
462	20240228	124100	737752060	6870	6880	6880	6870	102
463	20240228	124000	737051090	6890	6890	6890	6890	50
464	20240228	123900	736706590	6860	6920	6920	6850	9305
465	20240228	123800	672703600	6930	6930	6930	6930	1
466	20240228	123700	672696670	6940	6940	6940	6920	1631
467	20240228	123600	661398840	6940	6940	6940	6940	4
468	20240228	123500	661371080	6930	6940	6940	6930	566
469	20240228	123400	657443310	6960	6960	6960	6960	20
470	20240228	123300	657304110	6960	6960	6960	6960	0
471	20240228	123200	657304110	6960	6960	6960	6960	239
472	20240228	123100	655640670	6960	6960	6960	6960	0
473	20240228	123000	655640670	6960	6960	6960	6960	0
474	20240228	122900	655640670	6960	6960	6960	6960	0
475	20240228	122800	655640670	6960	6960	6960	6960	7
476	20240228	122700	655591950	6960	6960	6960	6960	0
477	20240228	122600	655591950	6960	6960	6960	6960	2
478	20240228	122500	655578030	6960	6960	6960	6960	3071
479	20240228	122400	634203870	6950	7000	7030	6950	2963
480	20240228	122300	613572630	7000	7000	7000	7000	0
481	20240228	122200	613572630	7000	7000	7000	7000	1200
482	20240228	122100	605172630	6970	6970	6970	6970	50
483	20240228	122000	604824130	7000	7000	7000	6960	1843
484	20240228	121900	591970890	7000	7010	7010	7000	394
485	20240228	121800	589212860	7060	7060	7060	7060	0
486	20240228	121700	589212860	7060	7060	7060	7060	0
487	20240228	121600	589212860	7060	7060	7060	7060	0
488	20240228	121500	589212860	7060	7060	7060	7060	0
489	20240228	121400	589212860	7060	7060	7060	7060	0
490	20240228	121300	589212860	7060	7060	7060	7060	31
491	20240228	121200	588994000	7060	7060	7060	7060	1
492	20240228	121100	588986940	7060	7060	7060	7060	0
493	20240228	121000	588986940	7060	7060	7060	7060	2
494	20240228	120900	588972820	7000	7000	7000	7000	0
495	20240228	120800	588972820	7000	7000	7000	7000	0
496	20240228	120700	588972820	7000	7000	7000	7000	0
497	20240228	120600	588972820	7000	7000	7000	7000	1
498	20240228	120500	588965820	7010	7020	7020	7010	461
499	20240228	120400	585732180	7060	7020	7060	7020	203
500	20240228	120300	584307000	7010	7010	7010	7010	0
501	20240228	120200	584307000	7010	7010	7010	7010	0
502	20240228	120100	584307000	7010	7020	7020	7010	49
503	20240228	120000	583963030	7060	7040	7060	7040	350
504	20240228	115900	581492150	7060	7050	7060	7050	160
505	20240228	115800	580362590	7060	7050	7060	7020	135
506	20240228	115700	579414490	7060	7060	7060	7060	0
507	20240228	115600	579414490	7060	7060	7060	7060	0
508	20240228	115500	579414490	7060	7060	7060	7060	350
509	20240228	115400	576943490	7060	7060	7060	7060	0
510	20240228	115300	576943490	7060	7060	7060	7060	1
511	20240228	115200	576936430	7060	7020	7060	7020	386
512	20240228	115100	574226550	7060	7060	7060	7060	0
513	20240228	115000	574226550	7060	7050	7060	7040	215
514	20240228	114900	572710790	7050	7050	7050	7050	0
515	20240228	114800	572710790	7050	7050	7050	7050	0
516	20240228	114700	572710790	7050	7050	7050	7050	0
517	20240228	114600	572710790	7050	7050	7050	7050	0
518	20240228	114500	572710790	7050	7050	7050	7050	0
519	20240228	114400	572710790	7050	7050	7050	7050	0
520	20240228	114300	572710790	7050	7030	7050	7030	5
521	20240228	114200	572675560	7040	7040	7040	7040	0
522	20240228	114100	572675560	7040	7040	7040	7040	0
523	20240228	114000	572675560	7040	7040	7040	7040	0
524	20240228	113900	572675560	7040	7040	7040	7040	0
525	20240228	113800	572675560	7040	7040	7040	7040	0
526	20240228	113700	572675560	7040	7040	7040	7040	0
527	20240228	113600	572675560	7040	7040	7040	7040	0
528	20240228	113500	572675560	7040	7040	7040	7040	1077
529	20240228	113400	565093480	7040	7040	7040	7040	0
530	20240228	113300	565093480	7040	7020	7040	7020	8
531	20240228	113200	565037280	7000	7000	7000	7000	135
532	20240228	113100	564092280	6990	6990	6990	6990	0
533	20240228	113000	564092280	6990	6990	6990	6990	0
534	20240228	112900	564092280	6990	6990	6990	6990	0
535	20240228	112800	564092280	6990	6990	6990	6990	43
536	20240228	112700	563791710	7000	7000	7000	7000	5
537	20240228	112600	563756710	6980	6990	6990	6980	686
538	20240228	112500	558968130	6990	6990	6990	6990	0
539	20240228	112400	558968130	6990	6990	6990	6990	0
540	20240228	112300	558968130	6990	6990	6990	6990	4
541	20240228	112200	558940170	6990	6990	6990	6990	0
542	20240228	112100	558940170	6990	6990	6990	6990	30
543	20240228	112000	558730470	6990	7000	7000	6990	74
544	20240228	111900	558213110	7000	7000	7000	7000	0
545	20240228	111800	558213110	7000	7000	7000	7000	7
546	20240228	111700	558164110	7000	7000	7000	7000	0
547	20240228	111600	558164110	7000	7000	7000	7000	0
548	20240228	111500	558164110	7000	7000	7000	7000	0
549	20240228	111400	558164110	7000	7000	7000	7000	600
550	20240228	111300	553964110	7000	7000	7000	7000	1
551	20240228	111200	553957110	7000	7000	7000	7000	2
552	20240228	111100	553943110	6980	6990	6990	6980	147
553	20240228	111000	552917040	7010	7010	7010	7010	0
554	20240228	110900	552917040	7010	7010	7010	7010	5
555	20240228	110800	552881990	7010	7010	7010	7010	0
556	20240228	110700	552881990	7010	7010	7010	7010	0
557	20240228	110600	552881990	7010	7010	7010	7010	1
558	20240228	110500	552874980	6980	6980	6980	6980	0
559	20240228	110400	552874980	6980	6980	6980	6980	147
560	20240228	110300	551848920	7010	7000	7010	7000	788
561	20240228	110200	546332910	7020	7020	7020	7020	0
562	20240228	110100	546332910	7020	7020	7020	7020	0
563	20240228	110000	546332910	7020	7020	7020	7020	0
564	20240228	105900	546332910	7020	7020	7020	7020	0
565	20240228	105800	546332910	7020	7020	7020	7020	0
566	20240228	105700	546332910	7020	7020	7020	7020	0
567	20240228	105600	546332910	7020	7020	7020	7020	0
568	20240228	105500	546332910	7020	7010	7020	7010	20
569	20240228	105400	546192670	7030	7030	7030	7030	0
570	20240228	105300	546192670	7030	7030	7030	7030	0
571	20240228	105200	546192670	7030	7030	7030	7030	0
572	20240228	105100	546192670	7030	6950	7030	6950	144
573	20240228	105000	545190500	6950	6950	6950	6950	0
574	20240228	104900	545190500	6950	6980	6980	6950	1590
575	20240228	104800	534132170	6980	6990	6990	6980	30
576	20240228	104700	533922660	7000	7000	7000	7000	20
577	20240228	104600	533782660	6990	7000	7000	6990	403
578	20240228	104500	530964590	7000	7000	7000	7000	284
579	20240228	104400	528976590	7000	7000	7000	7000	210
580	20240228	104300	527506590	7000	7000	7010	7000	70
581	20240228	104200	527016240	6990	7000	7000	6960	10064
582	20240228	104100	456853920	6980	6980	6980	6980	0
583	20240228	104000	456853920	6980	6980	6980	6980	0
584	20240228	103900	456853920	6980	7010	7010	6980	10000
585	20240228	103800	386947190	7010	7010	7010	7010	0
586	20240228	103700	386947190	7010	7010	7010	7010	0
587	20240228	103600	386947190	7010	7010	7010	7010	100
588	20240228	103500	386246190	7000	7000	7000	7000	0
589	20240228	103400	386246190	7000	7040	7040	7000	430
590	20240228	103300	383225730	7070	7070	7070	7070	0
591	20240228	103200	383225730	7070	7070	7070	7070	0
592	20240228	103100	383225730	7070	7070	7070	7070	8
593	20240228	103000	383169170	7040	7040	7040	7040	18
594	20240228	102900	383042450	7040	7040	7040	7040	0
595	20240228	102800	383042450	7040	7040	7040	7040	0
596	20240228	102700	383042450	7040	7040	7040	7040	0
597	20240228	102600	383042450	7040	7010	7040	6990	525
598	20240228	102500	379367230	7020	7020	7020	7020	166
599	20240228	102400	378201910	7020	7030	7030	7010	54
600	20240228	102300	377822710	7030	7030	7030	7030	0
601	20240228	102200	377822710	7030	7030	7030	7030	758
602	20240228	102100	372493970	7040	7040	7040	7040	132
603	20240228	102000	371564690	7070	7060	7100	7020	4757
604	20240228	101900	337954320	7090	7090	7090	7090	70
605	20240228	101800	337458020	7060	7060	7060	7060	70
606	20240228	101700	336963820	7030	7030	7030	7030	0
607	20240228	101600	336963820	7030	7030	7030	7030	10
608	20240228	101500	336893520	7080	7070	7080	7070	50
609	20240228	101400	336539700	7100	7030	7100	7030	500
610	20240228	101300	333001870	7010	7010	7010	7010	0
611	20240228	101200	333001870	7010	6990	7010	6990	3833
612	20240228	101100	306135400	6990	6990	6990	6990	6
613	20240228	101000	306093460	6990	6990	6990	6990	1
614	20240228	100900	306086470	6990	6990	6990	6990	2628
615	20240228	100800	287716750	7010	7020	7030	7000	7907
616	20240228	100700	232299940	7020	7020	7030	7010	204
617	20240228	100600	230868170	7020	7020	7020	7020	100
618	20240228	100500	230166170	7020	7020	7020	7020	740
619	20240228	100400	224971370	7020	7030	7030	7020	17
620	20240228	100300	224851930	7020	7030	7030	7020	9
621	20240228	100200	224788730	7030	7030	7030	7030	4
622	20240228	100100	224760610	7010	7010	7010	7010	192
623	20240228	100000	223414690	7040	7040	7040	7040	100
624	20240228	095900	222710690	7040	7040	7040	7040	4
625	20240228	095800	222682530	7060	7020	7060	7020	123
626	20240228	095700	221817540	7020	7020	7020	7020	1
627	20240228	095600	221810520	7020	7020	7020	7020	145
628	20240228	095500	220792620	7040	7040	7040	7040	35
629	20240228	095400	220546220	7050	7050	7050	7050	0
630	20240228	095300	220546220	7050	7060	7060	7050	148
631	20240228	095200	219502490	7060	7060	7060	7060	10
632	20240228	095100	219431890	7060	7080	7080	7060	184
633	20240228	095000	218129550	7050	7090	7090	7050	77
634	20240228	094900	217583660	7090	7090	7090	7090	4
635	20240228	094800	217555300	7070	7070	7070	7070	404
636	20240228	094700	214699020	7070	7060	7070	7060	160
637	20240228	094600	213568920	7050	7050	7050	7050	0
638	20240228	094500	213568920	7050	7050	7050	7050	280
639	20240228	094400	211594920	7050	7050	7050	7050	0
640	20240228	094300	211594920	7050	7050	7050	7050	2
641	20240228	094200	211580820	7020	7020	7020	7020	0
642	20240228	094100	211580820	7020	7010	7070	7010	47
643	20240228	094000	211250230	7000	7020	7020	7000	706
644	20240228	093900	206303050	7020	7030	7030	7020	2407
645	20240228	093800	189401510	7050	7040	7050	7040	11
646	20240228	093700	189324060	7050	7050	7050	7050	1
647	20240228	093600	189317010	7070	7070	7070	7070	1
648	20240228	093500	189309940	7030	7050	7050	7030	1513
649	20240228	093400	178672950	7050	7050	7050	7030	501
650	20240228	093300	175146030	7070	7060	7070	7050	596
651	20240228	093200	170933520	7070	7080	7080	7070	5
652	20240228	093100	170898160	7100	7080	7100	7080	109
653	20240228	093000	170124520	7070	7070	7070	7070	0
654	20240228	092900	170124520	7070	7100	7100	7070	1550
655	20240228	092800	159161520	7060	7090	7090	7060	1306
656	20240228	092700	149923760	7090	7030	7090	7030	236
657	20240228	092600	148252630	7060	7050	7060	7050	61
658	20240228	092500	147822270	7040	7030	7040	7030	21
659	20240228	092400	147674440	7030	7040	7040	7030	8
660	20240228	092300	147618190	7020	7020	7020	7020	20
661	20240228	092200	147477790	7020	7040	7040	7020	229
662	20240228	092100	145869610	7020	7000	7040	7000	354
663	20240228	092000	143377690	7030	7020	7030	7020	44
664	20240228	091900	143068610	6970	6950	6990	6950	122
665	20240228	091800	142217020	6950	6960	6960	6950	956
666	20240228	091700	135564250	6960	6980	6980	6960	124
667	20240228	091600	134699990	6930	6930	6930	6930	1
668	20240228	091500	134693060	6930	6980	6980	6930	1079
669	20240228	091400	127202770	6990	6960	7000	6950	863
670	20240228	091300	121172720	6960	6960	6980	6960	525
671	20240228	091200	117517360	6960	6960	6960	6960	10
672	20240228	091100	117447760	6960	7040	7040	6960	1208
673	20240228	091000	109024970	6960	7100	7100	6960	1814
674	20240228	090900	96352560	7110	7110	7110	7110	506
675	20240228	090800	92754900	7110	7150	7150	7110	10
676	20240228	090700	92683480	7110	7140	7140	7110	1291
677	20240228	090600	83468730	7220	7170	7250	7120	834
678	20240228	090500	77508500	7160	7110	7190	7100	1059
679	20240228	090400	69948420	7120	7120	7120	7120	25
680	20240228	090300	69770420	7110	7110	7130	7100	394
681	20240228	090200	66969260	7100	7110	7110	7090	454
682	20240228	090100	63742680	7100	7060	7150	7060	2020
683	20240228	090000	49336270	7130	6990	7130	6990	6933