KissMeData/217820/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203800	1189054460	5830	5830	5830	5830	4888
3	20240228	203700	1189054460	5830	5830	5830	5830	0
4	20240228	203600	1189054460	5830	5830	5830	5830	0
5	20240228	203500	1189054460	5830	5830	5830	5830	0
6	20240228	203400	1189054460	5830	5830	5830	5830	0
7	20240228	203300	1189054460	5830	5830	5830	5830	0
8	20240228	203200	1189054460	5830	5830	5830	5830	0
9	20240228	203100	1189054460	5830	5830	5830	5830	0
10	20240228	203000	1189054460	5830	5830	5830	5830	0
11	20240228	202900	1189054460	5830	5830	5830	5830	0
12	20240228	202800	1189054460	5830	5830	5830	5830	0
13	20240228	202700	1189054460	5830	5830	5830	5830	0
14	20240228	202600	1189054460	5830	5830	5830	5830	0
15	20240228	202500	1189054460	5830	5830	5830	5830	0
16	20240228	202400	1189054460	5830	5830	5830	5830	0
17	20240228	202300	1189054460	5830	5830	5830	5830	0
18	20240228	202200	1189054460	5830	5830	5830	5830	0
19	20240228	202100	1189054460	5830	5830	5830	5830	0
20	20240228	202000	1189054460	5830	5830	5830	5830	0
21	20240228	201900	1189054460	5830	5830	5830	5830	0
22	20240228	201800	1189054460	5830	5830	5830	5830	0
23	20240228	201700	1189054460	5830	5830	5830	5830	0
24	20240228	201600	1189054460	5830	5830	5830	5830	0
25	20240228	201500	1189054460	5830	5830	5830	5830	0
26	20240228	201400	1189054460	5830	5830	5830	5830	0
27	20240228	201300	1189054460	5830	5830	5830	5830	0
28	20240228	201200	1189054460	5830	5830	5830	5830	0
29	20240228	201100	1189054460	5830	5830	5830	5830	0
30	20240228	201000	1189054460	5830	5830	5830	5830	0
31	20240228	200900	1189054460	5830	5830	5830	5830	0
32	20240228	200800	1189054460	5830	5830	5830	5830	4888
33	20240228	200700	1189054460	5830	5830	5830	5830	0
34	20240228	200600	1189054460	5830	5830	5830	5830	0
35	20240228	200500	1189054460	5830	5830	5830	5830	0
36	20240228	200400	1189054460	5830	5830	5830	5830	0
37	20240228	200300	1189054460	5830	5830	5830	5830	0
38	20240228	200200	1189054460	5830	5830	5830	5830	0
39	20240228	200100	1189054460	5830	5830	5830	5830	0
40	20240228	200000	1189054460	5830	5830	5830	5830	0
41	20240228	195900	1189054460	5830	5830	5830	5830	0
42	20240228	195800	1189054460	5830	5830	5830	5830	0
43	20240228	195700	1189054460	5830	5830	5830	5830	0
44	20240228	195600	1189054460	5830	5830	5830	5830	0
45	20240228	195500	1189054460	5830	5830	5830	5830	0
46	20240228	195400	1189054460	5830	5830	5830	5830	0
47	20240228	195300	1189054460	5830	5830	5830	5830	0
48	20240228	195200	1189054460	5830	5830	5830	5830	0
49	20240228	195100	1189054460	5830	5830	5830	5830	0
50	20240228	195000	1189054460	5830	5830	5830	5830	0
51	20240228	194900	1189054460	5830	5830	5830	5830	0
52	20240228	194800	1189054460	5830	5830	5830	5830	0
53	20240228	194700	1189054460	5830	5830	5830	5830	0
54	20240228	194600	1189054460	5830	5830	5830	5830	0
55	20240228	194500	1189054460	5830	5830	5830	5830	0
56	20240228	194400	1189054460	5830	5830	5830	5830	0
57	20240228	194300	1189054460	5830	5830	5830	5830	0
58	20240228	194200	1189054460	5830	5830	5830	5830	0
59	20240228	194100	1189054460	5830	5830	5830	5830	0
60	20240228	194000	1189054460	5830	5830	5830	5830	0
61	20240228	193900	1189054460	5830	5830	5830	5830	0
62	20240228	193800	1189054460	5830	5830	5830	5830	4888
63	20240228	193700	1189054460	5830	5830	5830	5830	0
64	20240228	193600	1189054460	5830	5830	5830	5830	0
65	20240228	193500	1189054460	5830	5830	5830	5830	0
66	20240228	193400	1189054460	5830	5830	5830	5830	0
67	20240228	193300	1189054460	5830	5830	5830	5830	0
68	20240228	193200	1189054460	5830	5830	5830	5830	0
69	20240228	193100	1189054460	5830	5830	5830	5830	0
70	20240228	193000	1189054460	5830	5830	5830	5830	0
71	20240228	192900	1189054460	5830	5830	5830	5830	0
72	20240228	192800	1189054460	5830	5830	5830	5830	0
73	20240228	192700	1189054460	5830	5830	5830	5830	0
74	20240228	192600	1189054460	5830	5830	5830	5830	0
75	20240228	192500	1189054460	5830	5830	5830	5830	0
76	20240228	192400	1189054460	5830	5830	5830	5830	0
77	20240228	192300	1189054460	5830	5830	5830	5830	0
78	20240228	192200	1189054460	5830	5830	5830	5830	0
79	20240228	192100	1189054460	5830	5830	5830	5830	0
80	20240228	192000	1189054460	5830	5830	5830	5830	0
81	20240228	191900	1189054460	5830	5830	5830	5830	0
82	20240228	191800	1189054460	5830	5830	5830	5830	0
83	20240228	191700	1189054460	5830	5830	5830	5830	0
84	20240228	191600	1189054460	5830	5830	5830	5830	0
85	20240228	191500	1189054460	5830	5830	5830	5830	0
86	20240228	191400	1189054460	5830	5830	5830	5830	0
87	20240228	191300	1189054460	5830	5830	5830	5830	0
88	20240228	191200	1189054460	5830	5830	5830	5830	0
89	20240228	191100	1189054460	5830	5830	5830	5830	0
90	20240228	191000	1189054460	5830	5830	5830	5830	0
91	20240228	190900	1189054460	5830	5830	5830	5830	0
92	20240228	190800	1189054460	5830	5830	5830	5830	4888
93	20240228	190700	1189054460	5830	5830	5830	5830	0
94	20240228	190600	1189054460	5830	5830	5830	5830	0
95	20240228	190500	1189054460	5830	5830	5830	5830	0
96	20240228	190400	1189054460	5830	5830	5830	5830	0
97	20240228	190300	1189054460	5830	5830	5830	5830	0
98	20240228	190200	1189054460	5830	5830	5830	5830	0
99	20240228	190100	1189054460	5830	5830	5830	5830	0
100	20240228	190000	1189054460	5830	5830	5830	5830	0
101	20240228	185900	1189054460	5830	5830	5830	5830	0
102	20240228	185800	1189054460	5830	5830	5830	5830	0
103	20240228	185700	1189054460	5830	5830	5830	5830	0
104	20240228	185600	1189054460	5830	5830	5830	5830	0
105	20240228	185500	1189054460	5830	5830	5830	5830	0
106	20240228	185400	1189054460	5830	5830	5830	5830	0
107	20240228	185300	1189054460	5830	5830	5830	5830	0
108	20240228	185200	1189054460	5830	5830	5830	5830	0
109	20240228	185100	1189054460	5830	5830	5830	5830	0
110	20240228	185000	1189054460	5830	5830	5830	5830	0
111	20240228	184900	1189054460	5830	5830	5830	5830	0
112	20240228	184800	1189054460	5830	5830	5830	5830	0
113	20240228	184700	1189054460	5830	5830	5830	5830	0
114	20240228	184600	1189054460	5830	5830	5830	5830	0
115	20240228	184500	1189054460	5830	5830	5830	5830	0
116	20240228	184400	1189054460	5830	5830	5830	5830	0
117	20240228	184300	1189054460	5830	5830	5830	5830	0
118	20240228	184200	1189054460	5830	5830	5830	5830	0
119	20240228	184100	1189054460	5830	5830	5830	5830	0
120	20240228	184000	1189054460	5830	5830	5830	5830	0
121	20240228	183900	1189054460	5830	5830	5830	5830	0
122	20240228	183800	1189054460	5830	5830	5830	5830	4888
123	20240228	183700	1189054460	5830	5830	5830	5830	0
124	20240228	183600	1189054460	5830	5830	5830	5830	0
125	20240228	183500	1189054460	5830	5830	5830	5830	0
126	20240228	183400	1189054460	5830	5830	5830	5830	0
127	20240228	183300	1189054460	5830	5830	5830	5830	0
128	20240228	183200	1189054460	5830	5830	5830	5830	0
129	20240228	183100	1189054460	5830	5830	5830	5830	0
130	20240228	183000	1189054460	5830	5830	5830	5830	0
131	20240228	182900	1189054460	5830	5830	5830	5830	0
132	20240228	182800	1189054460	5830	5830	5830	5830	0
133	20240228	182700	1189054460	5830	5830	5830	5830	0
134	20240228	182600	1189054460	5830	5830	5830	5830	0
135	20240228	182500	1189054460	5830	5830	5830	5830	0
136	20240228	182400	1189054460	5830	5830	5830	5830	0
137	20240228	182300	1189054460	5830	5830	5830	5830	0
138	20240228	182200	1189054460	5830	5830	5830	5830	0
139	20240228	182100	1189054460	5830	5830	5830	5830	0
140	20240228	182000	1189054460	5830	5830	5830	5830	0
141	20240228	181900	1189054460	5830	5830	5830	5830	0
142	20240228	181800	1189054460	5830	5830	5830	5830	0
143	20240228	181700	1189054460	5830	5830	5830	5830	0
144	20240228	181600	1189054460	5830	5830	5830	5830	0
145	20240228	181500	1189054460	5830	5830	5830	5830	0
146	20240228	181400	1189054460	5830	5830	5830	5830	0
147	20240228	181300	1189054460	5830	5830	5830	5830	0
148	20240228	181200	1189054460	5830	5830	5830	5830	0
149	20240228	181100	1189054460	5830	5830	5830	5830	0
150	20240228	181000	1189054460	5830	5830	5830	5830	0
151	20240228	180900	1189054460	5830	5830	5830	5830	0
152	20240228	180800	1189054460	5830	5830	5830	5830	4888
153	20240228	180700	1189054460	5830	5830	5830	5830	0
154	20240228	180600	1189054460	5830	5830	5830	5830	0
155	20240228	180500	1189054460	5830	5830	5830	5830	0
156	20240228	180400	1189054460	5830	5830	5830	5830	0
157	20240228	180300	1189054460	5830	5830	5830	5830	0
158	20240228	180200	1189054460	5830	5830	5830	5830	0
159	20240228	180100	1189054460	5830	5830	5830	5830	0
160	20240228	180000	1189054460	5830	5830	5830	5830	0
161	20240228	175900	1189054460	5830	5830	5830	5830	0
162	20240228	175800	1189054460	5830	5830	5830	5830	0
163	20240228	175700	1189054460	5830	5830	5830	5830	0
164	20240228	175600	1189054460	5830	5830	5830	5830	0
165	20240228	175500	1189054460	5830	5830	5830	5830	0
166	20240228	175400	1189054460	5830	5830	5830	5830	0
167	20240228	175300	1189054460	5830	5830	5830	5830	0
168	20240228	175200	1189054460	5830	5830	5830	5830	0
169	20240228	175100	1189054460	5830	5830	5830	5830	0
170	20240228	175000	1189054460	5830	5830	5830	5830	0
171	20240228	174900	1189054460	5830	5830	5830	5830	0
172	20240228	174800	1189054460	5830	5830	5830	5830	0
173	20240228	174700	1189054460	5830	5830	5830	5830	0
174	20240228	174600	1189054460	5830	5830	5830	5830	0
175	20240228	174500	1189054460	5830	5830	5830	5830	0
176	20240228	174400	1189054460	5830	5830	5830	5830	0
177	20240228	174300	1189054460	5830	5830	5830	5830	0
178	20240228	174200	1189054460	5830	5830	5830	5830	0
179	20240228	174100	1189054460	5830	5830	5830	5830	0
180	20240228	174000	1189054460	5830	5830	5830	5830	0
181	20240228	173900	1189054460	5830	5830	5830	5830	0
182	20240228	173800	1189054460	5830	5830	5830	5830	4888
183	20240228	173700	1189054460	5830	5830	5830	5830	0
184	20240228	173600	1189054460	5830	5830	5830	5830	0
185	20240228	173500	1189054460	5830	5830	5830	5830	0
186	20240228	173400	1189054460	5830	5830	5830	5830	0
187	20240228	173300	1189054460	5830	5830	5830	5830	0
188	20240228	173200	1189054460	5830	5830	5830	5830	0
189	20240228	173100	1189054460	5830	5830	5830	5830	0
190	20240228	173000	1189054460	5830	5830	5830	5830	0
191	20240228	172900	1189054460	5830	5830	5830	5830	0
192	20240228	172800	1189054460	5830	5830	5830	5830	0
193	20240228	172700	1189054460	5830	5830	5830	5830	0
194	20240228	172600	1189054460	5830	5830	5830	5830	0
195	20240228	172500	1189054460	5830	5830	5830	5830	0
196	20240228	172400	1189054460	5830	5830	5830	5830	0
197	20240228	172300	1189054460	5830	5830	5830	5830	0
198	20240228	172200	1189054460	5830	5830	5830	5830	0
199	20240228	172100	1189054460	5830	5830	5830	5830	0
200	20240228	172000	1189054460	5830	5830	5830	5830	0
201	20240228	171900	1189054460	5830	5830	5830	5830	0
202	20240228	171800	1189054460	5830	5830	5830	5830	0
203	20240228	171700	1189054460	5830	5830	5830	5830	0
204	20240228	171600	1189054460	5830	5830	5830	5830	0
205	20240228	171500	1189054460	5830	5830	5830	5830	0
206	20240228	171400	1189054460	5830	5830	5830	5830	0
207	20240228	171300	1189054460	5830	5830	5830	5830	0
208	20240228	171200	1189054460	5830	5830	5830	5830	0
209	20240228	171100	1189054460	5830	5830	5830	5830	0
210	20240228	171000	1189054460	5830	5830	5830	5830	0
211	20240228	170900	1189054460	5830	5830	5830	5830	0
212	20240228	170800	1189054460	5830	5830	5830	5830	4888
213	20240228	170700	1189054460	5830	5830	5830	5830	0
214	20240228	170600	1189054460	5830	5830	5830	5830	0
215	20240228	170500	1189054460	5830	5830	5830	5830	0
216	20240228	170400	1189054460	5830	5830	5830	5830	0
217	20240228	170300	1189054460	5830	5830	5830	5830	0
218	20240228	170200	1189054460	5830	5830	5830	5830	0
219	20240228	170100	1189054460	5830	5830	5830	5830	0
220	20240228	170000	1189054460	5830	5830	5830	5830	0
221	20240228	165900	1189054460	5830	5830	5830	5830	0
222	20240228	165800	1189054460	5830	5830	5830	5830	0
223	20240228	165700	1189054460	5830	5830	5830	5830	0
224	20240228	165600	1189054460	5830	5830	5830	5830	0
225	20240228	165500	1189054460	5830	5830	5830	5830	0
226	20240228	165400	1189054460	5830	5830	5830	5830	0
227	20240228	165300	1189054460	5830	5830	5830	5830	0
228	20240228	165200	1189054460	5830	5830	5830	5830	0
229	20240228	165100	1189054460	5830	5830	5830	5830	0
230	20240228	165000	1189054460	5830	5830	5830	5830	0
231	20240228	164900	1189054460	5830	5830	5830	5830	0
232	20240228	164800	1189054460	5830	5830	5830	5830	0
233	20240228	164700	1189054460	5830	5830	5830	5830	0
234	20240228	164600	1189054460	5830	5830	5830	5830	0
235	20240228	164500	1189054460	5830	5830	5830	5830	0
236	20240228	164400	1189054460	5830	5830	5830	5830	0
237	20240228	164300	1189054460	5830	5830	5830	5830	0
238	20240228	164200	1189054460	5830	5830	5830	5830	0
239	20240228	164100	1189054460	5830	5830	5830	5830	0
240	20240228	164000	1189054460	5830	5830	5830	5830	0
241	20240228	163900	1189054460	5830	5830	5830	5830	0
242	20240228	163800	1189054460	5830	5830	5830	5830	4888
243	20240228	163700	1189054460	5830	5830	5830	5830	0
244	20240228	163600	1189054460	5830	5830	5830	5830	0
245	20240228	163500	1189054460	5830	5830	5830	5830	0
246	20240228	163400	1189054460	5830	5830	5830	5830	0
247	20240228	163300	1189054460	5830	5830	5830	5830	0
248	20240228	163200	1189054460	5830	5830	5830	5830	0
249	20240228	163100	1189054460	5830	5830	5830	5830	0
250	20240228	163000	1189054460	5830	5830	5830	5830	0
251	20240228	162900	1189054460	5830	5830	5830	5830	0
252	20240228	162800	1189054460	5830	5830	5830	5830	0
253	20240228	162700	1189054460	5830	5830	5830	5830	0
254	20240228	162600	1189054460	5830	5830	5830	5830	0
255	20240228	162500	1189054460	5830	5830	5830	5830	0
256	20240228	162400	1189054460	5830	5830	5830	5830	0
257	20240228	162300	1189054460	5830	5830	5830	5830	0
258	20240228	162200	1189054460	5830	5830	5830	5830	0
259	20240228	162100	1189054460	5830	5830	5830	5830	0
260	20240228	162000	1189054460	5830	5830	5830	5830	0
261	20240228	161900	1189054460	5830	5830	5830	5830	0
262	20240228	161800	1189054460	5830	5830	5830	5830	0
263	20240228	161700	1189054460	5830	5830	5830	5830	0
264	20240228	161600	1189054460	5830	5830	5830	5830	0
265	20240228	161500	1189054460	5830	5830	5830	5830	0
266	20240228	161400	1189054460	5830	5830	5830	5830	0
267	20240228	161300	1189054460	5830	5830	5830	5830	0
268	20240228	161200	1189054460	5830	5830	5830	5830	0
269	20240228	161100	1189054460	5830	5830	5830	5830	0
270	20240228	161000	1189054460	5830	5830	5830	5830	0
271	20240228	160900	1189054460	5830	5830	5830	5830	0
272	20240228	160800	1189054460	5830	5830	5830	5830	4888
273	20240228	160700	1189054460	5830	5830	5830	5830	0
274	20240228	160600	1189054460	5830	5830	5830	5830	0
275	20240228	160500	1189054460	5830	5830	5830	5830	0
276	20240228	160400	1189054460	5830	5830	5830	5830	0
277	20240228	160300	1189054460	5830	5830	5830	5830	0
278	20240228	160200	1189054460	5830	5830	5830	5830	0
279	20240228	160100	1189054460	5830	5830	5830	5830	0
280	20240228	160000	1189054460	5830	5830	5830	5830	0
281	20240228	155900	1189054460	5830	5830	5830	5830	0
282	20240228	155800	1189054460	5830	5830	5830	5830	0
283	20240228	155700	1189054460	5830	5830	5830	5830	0
284	20240228	155600	1189054460	5830	5830	5830	5830	0
285	20240228	155500	1189054460	5830	5830	5830	5830	0
286	20240228	155400	1189054460	5830	5830	5830	5830	0
287	20240228	155300	1189054460	5830	5830	5830	5830	0
288	20240228	155200	1189054460	5830	5830	5830	5830	0
289	20240228	155100	1189054460	5830	5830	5830	5830	0
290	20240228	155000	1189054460	5830	5830	5830	5830	0
291	20240228	154900	1189054460	5830	5830	5830	5830	0
292	20240228	154800	1189054460	5830	5830	5830	5830	0
293	20240228	154700	1189054460	5830	5830	5830	5830	0
294	20240228	154600	1189054460	5830	5830	5830	5830	0
295	20240228	154500	1189054460	5830	5830	5830	5830	0
296	20240228	154400	1189054460	5830	5830	5830	5830	0
297	20240228	154300	1189054460	5830	5830	5830	5830	0
298	20240228	154200	1189054460	5830	5830	5830	5830	0
299	20240228	154100	1189054460	5830	5830	5830	5830	0
300	20240228	154000	1189054460	5830	5830	5830	5830	0
301	20240228	153900	1189054460	5830	5830	5830	5830	0
302	20240228	153800	1189054460	5830	5830	5830	5830	4888
303	20240228	153700	1189054460	5830	5830	5830	5830	0
304	20240228	153600	1189054460	5830	5830	5830	5830	0
305	20240228	153500	1189054460	5830	5830	5830	5830	0
306	20240228	153400	1189054460	5830	5830	5830	5830	0
307	20240228	153300	1189054460	5830	5830	5830	5830	0
308	20240228	153200	1189054460	5830	5830	5830	5830	0
309	20240228	153100	1189054460	5830	5830	5830	5830	0
310	20240228	153000	1189054460	5830	5830	5830	5830	4888
311	20240228	152900	1160557420	5830	5830	5830	5830	0
312	20240228	152800	1160557420	5830	5830	5830	5830	0
313	20240228	152700	1160557420	5830	5830	5830	5830	0
314	20240228	152600	1160557420	5830	5830	5830	5830	0
315	20240228	152500	1160557420	5830	5830	5830	5830	0
316	20240228	152400	1160557420	5830	5830	5830	5830	0
317	20240228	152300	1160557420	5830	5830	5830	5830	0
318	20240228	152200	1160557420	5830	5830	5830	5830	0
319	20240228	152100	1160557420	5830	5830	5830	5830	0
320	20240228	152000	1160557420	5830	5830	5830	5830	0
321	20240228	151900	1160557420	5830	5860	5860	5830	321
322	20240228	151800	1158683550	5830	5860	5860	5830	538
323	20240228	151700	1155540070	5840	5860	5860	5840	351
324	20240228	151600	1153484190	5860	5840	5860	5840	990
325	20240228	151500	1147690500	5850	5850	5850	5840	122
326	20240228	151400	1146977350	5850	5850	5850	5850	67
327	20240228	151300	1146585400	5850	5860	5860	5840	584
328	20240228	151200	1143173940	5860	5860	5860	5830	835
329	20240228	151100	1138303830	5850	5830	5850	5830	458
330	20240228	151000	1135630090	5830	5830	5840	5830	178
331	20240228	150900	1134591360	5830	5830	5840	5830	271
332	20240228	150800	1133009500	5830	5840	5840	5830	176
333	20240228	150700	1131982720	5840	5840	5840	5840	86
334	20240228	150600	1131480480	5840	5830	5840	5830	180
335	20240228	150500	1130430880	5830	5830	5830	5820	103
336	20240228	150400	1129830540	5830	5840	5840	5830	1010
337	20240228	150300	1123933240	5840	5840	5840	5840	16
338	20240228	150200	1123839800	5840	5830	5840	5820	1718
339	20240228	150100	1113820090	5840	5840	5840	5840	11
340	20240228	150000	1113755850	5840	5840	5840	5840	42
341	20240228	145900	1113510570	5830	5830	5830	5830	10
342	20240228	145800	1113452270	5830	5830	5830	5830	411
343	20240228	145700	1111056140	5830	5830	5830	5830	4
344	20240228	145600	1111032820	5830	5830	5840	5830	272
345	20240228	145500	1109446090	5830	5830	5830	5830	721
346	20240228	145400	1105242660	5840	5840	5840	5840	5
347	20240228	145300	1105213460	5840	5840	5840	5840	4
348	20240228	145200	1105190100	5840	5830	5840	5830	1056
349	20240228	145100	1099028620	5830	5830	5830	5830	240
350	20240228	145000	1097629420	5830	5820	5830	5820	150
351	20240228	144900	1096755420	5830	5840	5840	5830	523
352	20240228	144800	1093706120	5840	5830	5840	5820	2971
353	20240228	144700	1076387920	5840	5840	5840	5840	3
354	20240228	144600	1076370400	5840	5830	5840	5830	90
355	20240228	144500	1075845500	5840	5840	5840	5830	370
356	20240228	144400	1073687000	5840	5850	5850	5840	4202
357	20240228	144300	1049121240	5850	5850	5850	5850	1232
358	20240228	144200	1041914040	5860	5860	5860	5860	0
359	20240228	144100	1041914040	5860	5860	5860	5860	20
360	20240228	144000	1041796840	5850	5850	5850	5850	0
361	20240228	143900	1041796840	5850	5850	5850	5850	122
362	20240228	143800	1041083140	5860	5860	5860	5850	1789
363	20240228	143700	1030600880	5860	5850	5860	5850	548
364	20240228	143600	1027391690	5850	5850	5850	5850	0
365	20240228	143500	1027391690	5850	5850	5850	5850	45
366	20240228	143400	1027128440	5860	5860	5860	5860	0
367	20240228	143300	1027128440	5860	5860	5860	5860	1
368	20240228	143200	1027122580	5860	5860	5860	5860	57
369	20240228	143100	1026788560	5860	5860	5860	5860	50
370	20240228	143000	1026495560	5860	5860	5860	5860	170
371	20240228	142900	1025499360	5860	5860	5860	5860	2
372	20240228	142800	1025487640	5860	5860	5860	5860	18
373	20240228	142700	1025382160	5860	5860	5860	5860	451
374	20240228	142600	1022739300	5860	5860	5860	5860	23
375	20240228	142500	1022604520	5860	5860	5860	5860	42
376	20240228	142400	1022358400	5860	5860	5860	5860	280
377	20240228	142300	1020717600	5860	5860	5860	5860	267
378	20240228	142200	1019152980	5860	5860	5860	5860	25
379	20240228	142100	1019006480	5860	5860	5860	5860	91
380	20240228	142000	1018473220	5860	5860	5860	5860	91
381	20240228	141900	1017939960	5860	5860	5860	5860	195
382	20240228	141800	1016797260	5860	5860	5860	5850	398
383	20240228	141700	1014465280	5860	5860	5860	5860	0
384	20240228	141600	1014465280	5860	5860	5860	5860	101
385	20240228	141500	1013873420	5850	5850	5850	5850	0
386	20240228	141400	1013873420	5850	5850	5850	5850	1
387	20240228	141300	1013867570	5860	5860	5860	5860	100
388	20240228	141200	1013281570	5860	5860	5860	5860	10
389	20240228	141100	1013222970	5860	5860	5860	5860	0
390	20240228	141000	1013222970	5860	5860	5860	5860	100
391	20240228	140900	1012636970	5860	5860	5860	5860	11
392	20240228	140800	1012572510	5850	5850	5860	5850	211
393	20240228	140700	1011336110	5850	5850	5860	5850	35
394	20240228	140600	1011131050	5850	5850	5860	5850	73
395	20240228	140500	1010703800	5860	5850	5860	5850	4
396	20240228	140400	1010680370	5860	5850	5860	5850	26
397	20240228	140300	1010528200	5850	5850	5850	5850	19
398	20240228	140200	1010417050	5850	5860	5860	5850	539
399	20240228	140100	1007263890	5870	5870	5870	5870	6
400	20240228	140000	1007228670	5850	5850	5850	5850	0
401	20240228	135900	1007228670	5850	5850	5850	5850	0
402	20240228	135800	1007228670	5850	5850	5850	5850	0
403	20240228	135700	1007228670	5850	5850	5850	5850	232
404	20240228	135600	1005871470	5850	5850	5850	5850	525
405	20240228	135500	1002800220	5850	5850	5850	5850	0
406	20240228	135400	1002800220	5850	5860	5860	5850	2756
407	20240228	135300	986655930	5860	5860	5860	5860	0
408	20240228	135200	986655930	5860	5860	5860	5860	0
409	20240228	135100	986655930	5860	5860	5860	5860	77
410	20240228	135000	986204710	5860	5860	5860	5860	453
411	20240228	134900	983550130	5860	5860	5860	5860	197
412	20240228	134800	982395710	5860	5860	5860	5860	26
413	20240228	134700	982243350	5850	5850	5850	5850	50
414	20240228	134600	981950850	5850	5850	5860	5850	539
415	20240228	134500	978797690	5850	5850	5850	5850	91
416	20240228	134400	978265340	5850	5840	5850	5840	346
417	20240228	134300	976244680	5840	5840	5840	5840	106
418	20240228	134200	975625640	5840	5840	5840	5840	252
419	20240228	134100	974153960	5840	5840	5840	5830	209
420	20240228	134000	972934600	5840	5840	5840	5840	180
421	20240228	133900	971883400	5840	5840	5840	5840	36
422	20240228	133800	971673160	5840	5840	5840	5840	67
423	20240228	133700	971281880	5840	5840	5840	5840	664
424	20240228	133600	967404120	5850	5850	5850	5850	19
425	20240228	133500	967292970	5850	5850	5850	5850	0
426	20240228	133400	967292970	5850	5850	5850	5850	8
427	20240228	133300	967246170	5840	5840	5840	5840	0
428	20240228	133200	967246170	5840	5840	5840	5840	30
429	20240228	133100	967070970	5840	5840	5840	5840	17
430	20240228	133000	966971690	5840	5840	5840	5840	12
431	20240228	132900	966901610	5830	5830	5830	5830	200
432	20240228	132800	965735610	5830	5840	5840	5830	503
433	20240228	132700	962802690	5840	5840	5840	5830	302
434	20240228	132600	961040920	5860	5860	5860	5860	0
435	20240228	132500	961040920	5860	5840	5860	5830	772
436	20240228	132400	956534180	5840	5840	5840	5840	0
437	20240228	132300	956534180	5840	5850	5850	5840	406
438	20240228	132200	954160090	5850	5840	5850	5840	920
439	20240228	132100	948781760	5840	5830	5840	5830	31
440	20240228	132000	948600730	5830	5840	5840	5830	23
441	20240228	131900	948466570	5830	5830	5830	5830	167
442	20240228	131800	947492960	5830	5840	5840	5830	34
443	20240228	131700	947294450	5840	5840	5840	5840	291
444	20240228	131600	945595010	5840	5840	5840	5840	1069
445	20240228	131500	939352050	5850	5850	5850	5850	1
446	20240228	131400	939346200	5860	5850	5860	5850	322
447	20240228	131300	937462490	5840	5860	5860	5840	608
448	20240228	131200	933909400	5860	5860	5860	5860	31
449	20240228	131100	933727740	5850	5860	5860	5850	153
450	20240228	131000	932832680	5860	5860	5860	5860	16
451	20240228	130900	932738920	5860	5860	5860	5860	20
452	20240228	130800	932621720	5860	5860	5860	5860	1
453	20240228	130700	932615860	5840	5840	5840	5840	0
454	20240228	130600	932615860	5840	5840	5840	5840	34
455	20240228	130500	932417300	5840	5850	5850	5840	347
456	20240228	130400	930387700	5860	5860	5860	5860	200
457	20240228	130300	929215700	5850	5850	5850	5850	0
458	20240228	130200	929215700	5850	5850	5850	5850	0
459	20240228	130100	929215700	5850	5850	5850	5850	0
460	20240228	130000	929215700	5850	5870	5870	5850	362
461	20240228	125900	927096020	5870	5870	5870	5870	200
462	20240228	125800	925922020	5870	5870	5870	5870	6
463	20240228	125700	925886800	5850	5850	5850	5850	200
464	20240228	125600	924716800	5840	5840	5840	5840	120
465	20240228	125500	924016000	5840	5840	5840	5840	15
466	20240228	125400	923928400	5840	5840	5840	5840	142
467	20240228	125300	923099120	5840	5840	5840	5840	16
468	20240228	125200	923005680	5820	5820	5820	5820	0
469	20240228	125100	923005680	5820	5830	5830	5820	40
470	20240228	125000	922772760	5840	5840	5840	5820	800
471	20240228	124900	918116620	5840	5830	5840	5820	2845
472	20240228	124800	901545160	5840	5840	5840	5840	30
473	20240228	124700	901369960	5830	5830	5830	5830	267
474	20240228	124600	899813350	5830	5840	5840	5830	1703
475	20240228	124500	889878860	5840	5840	5840	5840	70
476	20240228	124400	889470060	5850	5850	5850	5850	0
477	20240228	124300	889470060	5850	5850	5850	5850	1
478	20240228	124200	889464210	5840	5830	5840	5830	462
479	20240228	124100	886770440	5830	5840	5840	5830	104
480	20240228	124000	886164080	5840	5840	5840	5840	1
481	20240228	123900	886158240	5840	5840	5850	5840	2962
482	20240228	123800	868859810	5850	5850	5850	5850	130
483	20240228	123700	868099310	5850	5850	5850	5850	92
484	20240228	123600	867561110	5850	5850	5850	5840	724
485	20240228	123500	863326710	5850	5840	5850	5840	1746
486	20240228	123400	853115990	5840	5850	5850	5840	148
487	20240228	123300	852251160	5850	5850	5850	5840	428
488	20240228	123200	849751570	5850	5850	5850	5850	1113
489	20240228	123100	843240520	5850	5850	5850	5850	0
490	20240228	123000	843240520	5850	5850	5850	5850	500
491	20240228	122900	840315520	5870	5870	5870	5870	100
492	20240228	122800	839728520	5850	5870	5870	5850	17
493	20240228	122700	839629030	5870	5870	5870	5870	6
494	20240228	122600	839593810	5870	5860	5870	5860	115
495	20240228	122500	838919850	5860	5860	5860	5860	649
496	20240228	122400	835116710	5860	5860	5860	5860	56
497	20240228	122300	834788550	5860	5860	5860	5850	243
498	20240228	122200	833365710	5860	5860	5860	5860	0
499	20240228	122100	833365710	5860	5860	5860	5860	201
500	20240228	122000	832187850	5850	5850	5850	5850	39
501	20240228	121900	831959700	5850	5860	5860	5850	52
502	20240228	121800	831655490	5860	5860	5860	5860	48
503	20240228	121700	831374210	5860	5860	5860	5860	0
504	20240228	121600	831374210	5860	5860	5860	5860	119
505	20240228	121500	830676870	5870	5870	5870	5870	1
506	20240228	121400	830671000	5860	5860	5860	5860	297
507	20240228	121300	828930580	5860	5870	5870	5850	32
508	20240228	121200	828742850	5850	5850	5850	5850	0
509	20240228	121100	828742850	5850	5850	5850	5850	0
510	20240228	121000	828742850	5850	5850	5860	5850	95
511	20240228	120900	828186270	5850	5850	5850	5850	20
512	20240228	120800	828069270	5860	5850	5860	5840	101
513	20240228	120700	827478510	5870	5860	5870	5860	136
514	20240228	120600	826681110	5840	5860	5860	5840	1722
515	20240228	120500	816621830	5860	5850	5860	5840	141
516	20240228	120400	815798120	5860	5860	5860	5860	0
517	20240228	120300	815798120	5860	5850	5860	5850	2758
518	20240228	120200	799663220	5860	5860	5860	5860	37
519	20240228	120100	799446400	5860	5860	5870	5840	133
520	20240228	120000	798667030	5850	5850	5850	5850	17
521	20240228	115900	798567580	5850	5860	5860	5850	4324
522	20240228	115800	773271180	5860	5860	5860	5860	0
523	20240228	115700	773271180	5860	5860	5860	5860	278
524	20240228	115600	771642100	5860	5860	5860	5860	0
525	20240228	115500	771642100	5860	5860	5860	5860	8
526	20240228	115400	771595220	5860	5870	5870	5860	1108
527	20240228	115300	765101120	5860	5890	5890	5860	2413
528	20240228	115200	750951020	5890	5880	5890	5880	335
529	20240228	115100	748978070	5880	5880	5880	5880	100
530	20240228	115000	748390070	5890	5890	5890	5890	136
531	20240228	114900	747589030	5890	5890	5890	5890	40
532	20240228	114800	747353430	5890	5890	5890	5890	20
533	20240228	114700	747235630	5890	5890	5890	5890	2
534	20240228	114600	747223850	5890	5870	5890	5870	58
535	20240228	114500	746883360	5880	5880	5880	5880	517
536	20240228	114400	743843400	5880	5880	5880	5880	1
537	20240228	114300	743837520	5880	5870	5880	5850	1301
538	20240228	114200	736213330	5880	5870	5880	5870	16
539	20240228	114100	736119400	5860	5860	5860	5860	0
540	20240228	114000	736119400	5860	5880	5880	5860	52
541	20240228	113900	735814580	5880	5880	5880	5880	205
542	20240228	113800	734609180	5880	5870	5880	5870	112
543	20240228	113700	733951620	5880	5880	5880	5880	110
544	20240228	113600	733304820	5880	5880	5880	5880	3
545	20240228	113500	733287180	5880	5890	5890	5880	348
546	20240228	113400	731240280	5850	5890	5890	5850	2023
547	20240228	113300	719376460	5890	5880	5890	5870	479
548	20240228	113200	716557170	5890	5890	5890	5890	291
549	20240228	113100	714843180	5890	5890	5890	5890	56
550	20240228	113000	714513340	5890	5890	5890	5890	338
551	20240228	112900	712522520	5890	5870	5890	5870	573
552	20240228	112800	709158810	5870	5870	5870	5870	10
553	20240228	112700	709100110	5860	5860	5860	5860	7
554	20240228	112600	709059090	5860	5870	5870	5860	2
555	20240228	112500	709047360	5860	5860	5860	5860	50
556	20240228	112400	708754360	5860	5860	5860	5860	109
557	20240228	112300	708115620	5860	5850	5860	5850	158
558	20240228	112200	707191240	5830	5850	5860	5830	1549
559	20240228	112100	698150590	5840	5850	5850	5840	2324
560	20240228	112000	684555410	5840	5840	5840	5840	200
561	20240228	111900	683387410	5840	5860	5860	5840	4193
562	20240228	111800	658899300	5860	5860	5860	5860	182
563	20240228	111700	657832780	5860	5840	5860	5840	161
564	20240228	111600	656889920	5860	5850	5860	5840	20
565	20240228	111500	656772930	5860	5870	5870	5860	15
566	20240228	111400	656684900	5870	5860	5870	5860	130
567	20240228	111300	655922100	5850	5850	5860	5840	4365
568	20240228	111200	630395730	5850	5860	5860	5850	3052
569	20240228	111100	612541300	5850	5860	5860	5850	385
570	20240228	111000	610288960	5850	5870	5870	5850	1020
571	20240228	110900	604311770	5870	5880	5880	5860	657
572	20240228	110800	600455380	5880	5870	5880	5870	150
573	20240228	110700	599574380	5870	5890	5890	5870	602
574	20240228	110600	596040560	5890	5870	5890	5870	490
575	20240228	110500	593161030	5870	5870	5870	5870	164
576	20240228	110400	592198350	5870	5880	5880	5870	1246
577	20240228	110300	584882360	5880	5900	5900	5880	1217
578	20240228	110200	577716550	5890	5900	5900	5890	41
579	20240228	110100	577475000	5910	5900	5910	5900	4283
580	20240228	110000	552199550	5900	5920	5920	5900	2517
581	20240228	105900	537312340	5930	5940	5940	5930	704
582	20240228	105800	533130620	5920	5940	5940	5920	2892
583	20240228	105700	515974070	5940	5960	5960	5940	2276
584	20240228	105600	502434040	5960	5950	5960	5950	143
585	20240228	105500	501582680	5950	5950	5950	5950	720
586	20240228	105400	497298680	5970	5970	5970	5970	3
587	20240228	105300	497280770	5970	5940	5970	5940	173
588	20240228	105200	496253120	5970	5970	5970	5970	2
589	20240228	105100	496241180	5970	5970	5970	5970	7
590	20240228	105000	496199390	5980	5980	5980	5980	0
591	20240228	104900	496199390	5980	5950	5980	5950	500
592	20240228	104800	493218490	5940	5950	5950	5940	295
593	20240228	104700	491464960	5960	5960	5960	5960	292
594	20240228	104600	489724640	5960	5960	5960	5960	31
595	20240228	104500	489539880	5960	5950	5960	5950	159
596	20240228	104400	488593490	5940	5950	5950	5940	778
597	20240228	104300	483971570	5950	5960	5960	5950	188
598	20240228	104200	482851560	5960	5960	5960	5960	176
599	20240228	104100	481802600	5980	5950	5980	5950	1102
600	20240228	104000	475215700	5970	5970	5970	5950	996
601	20240228	103900	469269680	5950	5960	5960	5950	2594
602	20240228	103800	453835350	5970	5970	5970	5970	94
603	20240228	103700	453274170	5980	5970	5980	5970	402
604	20240228	103600	450870230	5970	5980	5980	5970	115
605	20240228	103500	450182630	5990	5990	5990	5990	10
606	20240228	103400	450122730	5990	5960	5990	5950	295
607	20240228	103300	448361740	5960	5980	5990	5960	424
608	20240228	103200	445826040	5980	5980	5980	5980	1105
609	20240228	103100	439218140	5980	5980	5980	5980	510
610	20240228	103000	436168340	5990	5950	5990	5950	600
611	20240228	102900	432582250	5950	5950	5950	5950	51
612	20240228	102800	432278800	5970	5970	5970	5970	19
613	20240228	102700	432165370	5970	5950	5970	5950	811
614	20240228	102600	427336080	5950	5960	5960	5940	8
615	20240228	102500	427288520	5950	5960	5960	5950	759
616	20240228	102400	422769940	5970	5970	5970	5970	3
617	20240228	102300	422752030	5970	5940	5970	5940	250
618	20240228	102200	421262530	5940	5940	5940	5940	0
619	20240228	102100	421262530	5940	5950	5950	5940	290
620	20240228	102000	419539080	5980	5980	5980	5940	362
621	20240228	101900	417385150	5980	5980	5980	5980	210
622	20240228	101800	416129350	5980	5950	5980	5950	3766
623	20240228	101700	393687230	5950	5980	5980	5950	8
624	20240228	101600	393639480	5980	5980	5980	5980	20
625	20240228	101500	393519880	5980	5980	5980	5940	1561
626	20240228	101400	384230140	5980	5980	5980	5980	140
627	20240228	101300	383392940	5980	5980	5980	5980	386
628	20240228	101200	381084660	5980	5980	5990	5940	1139
629	20240228	101100	374282340	5980	5970	5980	5970	521
630	20240228	101000	371168340	5980	5980	5980	5980	2
631	20240228	100900	371156380	5990	5960	5990	5960	563
632	20240228	100800	367787520	5960	5950	5960	5950	77
633	20240228	100700	367329360	5950	5950	5960	5950	716
634	20240228	100600	363063560	5950	5960	5960	5950	103
635	20240228	100500	362450690	5960	5960	5960	5960	235
636	20240228	100400	361050090	5950	5950	5950	5950	941
637	20240228	100300	355451140	5960	5960	5970	5960	254
638	20240228	100200	353936280	5960	5970	5990	5960	2421
639	20240228	100100	339479490	5990	5970	5990	5970	20
640	20240228	100000	339360070	5970	5980	5990	5970	219
641	20240228	095900	338050420	5980	5960	5990	5960	881
642	20240228	095800	332773650	5980	5970	5990	5970	2827
643	20240228	095700	315872900	5970	5960	5970	5960	75
644	20240228	095600	315425370	5960	5950	5960	5950	2149
645	20240228	095500	302628770	5940	5950	5950	5930	1114
646	20240228	095400	296014610	5950	5940	5950	5940	1298
647	20240228	095300	288303830	5940	5940	5940	5940	95
648	20240228	095200	287739530	5940	5930	5940	5930	337
649	20240228	095100	285738750	5930	5930	5940	5930	41
650	20240228	095000	285495610	5940	5950	5950	5930	2248
651	20240228	094900	272143600	5940	5940	5940	5940	439
652	20240228	094800	269535940	5940	5920	5940	5920	309
653	20240228	094700	267704890	5920	5920	5920	5920	59
654	20240228	094600	267355610	5920	5910	5920	5910	343
655	20240228	094500	265328460	5900	5900	5900	5900	0
656	20240228	094400	265328460	5900	5900	5900	5900	923
657	20240228	094300	259882760	5900	5910	5910	5900	466
658	20240228	094200	257133220	5910	5910	5910	5910	664
659	20240228	094100	253208980	5910	5950	5950	5910	1353
660	20240228	094000	245209200	5950	5950	5950	5930	52
661	20240228	093900	244900100	5950	5940	5950	5910	462
662	20240228	093800	242155350	5950	5930	5950	5930	315
663	20240228	093700	240287280	5900	5930	5930	5900	517
664	20240228	093600	237230830	5930	5900	5930	5900	291
665	20240228	093500	235510900	5900	5920	5920	5900	16
666	20240228	093400	235416300	5920	5920	5920	5910	825
667	20240228	093300	230533550	5920	5940	5940	5910	2111
668	20240228	093200	218040150	5940	5940	5940	5940	50
669	20240228	093100	217743150	5930	5920	5930	5920	427
670	20240228	093000	215214040	5930	5920	5930	5920	543
671	20240228	092900	211998350	5920	5920	5920	5920	0
672	20240228	092800	211998350	5920	5920	5920	5920	53
673	20240228	092700	211684590	5920	5920	5920	5920	372
674	20240228	092600	209482350	5920	5920	5920	5920	906
675	20240228	092500	204118830	5950	5950	5960	5920	307
676	20240228	092400	202295230	5960	5960	5960	5950	54
677	20240228	092300	201973890	5970	5970	5970	5960	2045
678	20240228	092200	189765540	5970	5970	5980	5920	3274
679	20240228	092100	170236980	5970	5950	5970	5950	3895
680	20240228	092000	147048910	5950	5950	5950	5940	175
681	20240228	091900	146007960	5950	5950	5950	5950	132
682	20240228	091800	145222560	5940	5940	5940	5930	1106
683	20240228	091700	138654890	5940	5940	5950	5940	1748
684	20240228	091600	128271570	5940	5920	5940	5900	558
685	20240228	091500	124966980	5910	5920	5930	5910	450
686	20240228	091400	122304500	5920	5940	5940	5920	963
687	20240228	091300	116603450	5940	5930	5940	5920	2430
688	20240228	091200	102170190	5930	5930	5930	5920	641
689	20240228	091100	98369260	5930	5950	5950	5930	2108
690	20240228	091000	85867440	5960	5960	5960	5930	907
691	20240228	090900	80475090	5960	5950	5960	5950	250
692	20240228	090800	78986090	5960	5960	5960	5960	0
693	20240228	090700	78986090	5960	5940	5960	5870	2713
694	20240228	090600	62907570	5950	5910	5950	5900	1788
695	20240228	090500	52295350	5900	5910	5920	5900	972
696	20240228	090400	46551320	5900	5870	5900	5870	1568
697	20240228	090300	37306610	5860	5880	5880	5850	131
698	20240228	090200	36537120	5880	5880	5880	5870	2235
699	20240228	090100	23410700	5880	5900	5900	5850	533
700	20240228	090000	20277900	5900	5840	5900	5840	3460