KissMeData/100590/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200500	939349010	5360	5360	5360	5360	7112
3	20240228	200400	939349010	5360	5360	5360	5360	0
4	20240228	200300	939349010	5360	5360	5360	5360	0
5	20240228	200200	939349010	5360	5360	5360	5360	0
6	20240228	200100	939349010	5360	5360	5360	5360	0
7	20240228	200000	939349010	5360	5360	5360	5360	0
8	20240228	195900	939349010	5360	5360	5360	5360	0
9	20240228	195800	939349010	5360	5360	5360	5360	0
10	20240228	195700	939349010	5360	5360	5360	5360	0
11	20240228	195600	939349010	5360	5360	5360	5360	0
12	20240228	195500	939349010	5360	5360	5360	5360	0
13	20240228	195400	939349010	5360	5360	5360	5360	0
14	20240228	195300	939349010	5360	5360	5360	5360	0
15	20240228	195200	939349010	5360	5360	5360	5360	0
16	20240228	195100	939349010	5360	5360	5360	5360	0
17	20240228	195000	939349010	5360	5360	5360	5360	0
18	20240228	194900	939349010	5360	5360	5360	5360	0
19	20240228	194800	939349010	5360	5360	5360	5360	0
20	20240228	194700	939349010	5360	5360	5360	5360	0
21	20240228	194600	939349010	5360	5360	5360	5360	0
22	20240228	194500	939349010	5360	5360	5360	5360	0
23	20240228	194400	939349010	5360	5360	5360	5360	0
24	20240228	194300	939349010	5360	5360	5360	5360	0
25	20240228	194200	939349010	5360	5360	5360	5360	0
26	20240228	194100	939349010	5360	5360	5360	5360	0
27	20240228	194000	939349010	5360	5360	5360	5360	0
28	20240228	193900	939349010	5360	5360	5360	5360	0
29	20240228	193800	939349010	5360	5360	5360	5360	0
30	20240228	193700	939349010	5360	5360	5360	5360	0
31	20240228	193600	939349010	5360	5360	5360	5360	0
32	20240228	193500	939349010	5360	5360	5360	5360	7112
33	20240228	193400	939349010	5360	5360	5360	5360	0
34	20240228	193300	939349010	5360	5360	5360	5360	0
35	20240228	193200	939349010	5360	5360	5360	5360	0
36	20240228	193100	939349010	5360	5360	5360	5360	0
37	20240228	193000	939349010	5360	5360	5360	5360	0
38	20240228	192900	939349010	5360	5360	5360	5360	0
39	20240228	192800	939349010	5360	5360	5360	5360	0
40	20240228	192700	939349010	5360	5360	5360	5360	0
41	20240228	192600	939349010	5360	5360	5360	5360	0
42	20240228	192500	939349010	5360	5360	5360	5360	0
43	20240228	192400	939349010	5360	5360	5360	5360	0
44	20240228	192300	939349010	5360	5360	5360	5360	0
45	20240228	192200	939349010	5360	5360	5360	5360	0
46	20240228	192100	939349010	5360	5360	5360	5360	0
47	20240228	192000	939349010	5360	5360	5360	5360	0
48	20240228	191900	939349010	5360	5360	5360	5360	0
49	20240228	191800	939349010	5360	5360	5360	5360	0
50	20240228	191700	939349010	5360	5360	5360	5360	0
51	20240228	191600	939349010	5360	5360	5360	5360	0
52	20240228	191500	939349010	5360	5360	5360	5360	0
53	20240228	191400	939349010	5360	5360	5360	5360	0
54	20240228	191300	939349010	5360	5360	5360	5360	0
55	20240228	191200	939349010	5360	5360	5360	5360	0
56	20240228	191100	939349010	5360	5360	5360	5360	0
57	20240228	191000	939349010	5360	5360	5360	5360	0
58	20240228	190900	939349010	5360	5360	5360	5360	0
59	20240228	190800	939349010	5360	5360	5360	5360	0
60	20240228	190700	939349010	5360	5360	5360	5360	0
61	20240228	190600	939349010	5360	5360	5360	5360	0
62	20240228	190500	939349010	5360	5360	5360	5360	7112
63	20240228	190400	939349010	5360	5360	5360	5360	0
64	20240228	190300	939349010	5360	5360	5360	5360	0
65	20240228	190200	939349010	5360	5360	5360	5360	0
66	20240228	190100	939349010	5360	5360	5360	5360	0
67	20240228	190000	939349010	5360	5360	5360	5360	0
68	20240228	185900	939349010	5360	5360	5360	5360	0
69	20240228	185800	939349010	5360	5360	5360	5360	0
70	20240228	185700	939349010	5360	5360	5360	5360	0
71	20240228	185600	939349010	5360	5360	5360	5360	0
72	20240228	185500	939349010	5360	5360	5360	5360	0
73	20240228	185400	939349010	5360	5360	5360	5360	0
74	20240228	185300	939349010	5360	5360	5360	5360	0
75	20240228	185200	939349010	5360	5360	5360	5360	0
76	20240228	185100	939349010	5360	5360	5360	5360	0
77	20240228	185000	939349010	5360	5360	5360	5360	0
78	20240228	184900	939349010	5360	5360	5360	5360	0
79	20240228	184800	939349010	5360	5360	5360	5360	0
80	20240228	184700	939349010	5360	5360	5360	5360	0
81	20240228	184600	939349010	5360	5360	5360	5360	0
82	20240228	184500	939349010	5360	5360	5360	5360	0
83	20240228	184400	939349010	5360	5360	5360	5360	0
84	20240228	184300	939349010	5360	5360	5360	5360	0
85	20240228	184200	939349010	5360	5360	5360	5360	0
86	20240228	184100	939349010	5360	5360	5360	5360	0
87	20240228	184000	939349010	5360	5360	5360	5360	0
88	20240228	183900	939349010	5360	5360	5360	5360	0
89	20240228	183800	939349010	5360	5360	5360	5360	0
90	20240228	183700	939349010	5360	5360	5360	5360	0
91	20240228	183600	939349010	5360	5360	5360	5360	0
92	20240228	183500	939349010	5360	5360	5360	5360	7112
93	20240228	183400	939349010	5360	5360	5360	5360	0
94	20240228	183300	939349010	5360	5360	5360	5360	0
95	20240228	183200	939349010	5360	5360	5360	5360	0
96	20240228	183100	939349010	5360	5360	5360	5360	0
97	20240228	183000	939349010	5360	5360	5360	5360	0
98	20240228	182900	939349010	5360	5360	5360	5360	0
99	20240228	182800	939349010	5360	5360	5360	5360	0
100	20240228	182700	939349010	5360	5360	5360	5360	0
101	20240228	182600	939349010	5360	5360	5360	5360	0
102	20240228	182500	939349010	5360	5360	5360	5360	0
103	20240228	182400	939349010	5360	5360	5360	5360	0
104	20240228	182300	939349010	5360	5360	5360	5360	0
105	20240228	182200	939349010	5360	5360	5360	5360	0
106	20240228	182100	939349010	5360	5360	5360	5360	0
107	20240228	182000	939349010	5360	5360	5360	5360	0
108	20240228	181900	939349010	5360	5360	5360	5360	0
109	20240228	181800	939349010	5360	5360	5360	5360	0
110	20240228	181700	939349010	5360	5360	5360	5360	0
111	20240228	181600	939349010	5360	5360	5360	5360	0
112	20240228	181500	939349010	5360	5360	5360	5360	0
113	20240228	181400	939349010	5360	5360	5360	5360	0
114	20240228	181300	939349010	5360	5360	5360	5360	0
115	20240228	181200	939349010	5360	5360	5360	5360	0
116	20240228	181100	939349010	5360	5360	5360	5360	0
117	20240228	181000	939349010	5360	5360	5360	5360	0
118	20240228	180900	939349010	5360	5360	5360	5360	0
119	20240228	180800	939349010	5360	5360	5360	5360	0
120	20240228	180700	939349010	5360	5360	5360	5360	0
121	20240228	180600	939349010	5360	5360	5360	5360	0
122	20240228	180500	939349010	5360	5360	5360	5360	7112
123	20240228	180400	939349010	5360	5360	5360	5360	0
124	20240228	180300	939349010	5360	5360	5360	5360	0
125	20240228	180200	939349010	5360	5360	5360	5360	0
126	20240228	180100	939349010	5360	5360	5360	5360	0
127	20240228	180000	939349010	5360	5360	5360	5360	0
128	20240228	175900	939349010	5360	5360	5360	5360	0
129	20240228	175800	939349010	5360	5360	5360	5360	0
130	20240228	175700	939349010	5360	5360	5360	5360	0
131	20240228	175600	939349010	5360	5360	5360	5360	0
132	20240228	175500	939349010	5360	5360	5360	5360	0
133	20240228	175400	939349010	5360	5360	5360	5360	0
134	20240228	175300	939349010	5360	5360	5360	5360	0
135	20240228	175200	939349010	5360	5360	5360	5360	0
136	20240228	175100	939349010	5360	5360	5360	5360	0
137	20240228	175000	939349010	5360	5360	5360	5360	0
138	20240228	174900	939349010	5360	5360	5360	5360	0
139	20240228	174800	939349010	5360	5360	5360	5360	0
140	20240228	174700	939349010	5360	5360	5360	5360	0
141	20240228	174600	939349010	5360	5360	5360	5360	0
142	20240228	174500	939349010	5360	5360	5360	5360	0
143	20240228	174400	939349010	5360	5360	5360	5360	0
144	20240228	174300	939349010	5360	5360	5360	5360	0
145	20240228	174200	939349010	5360	5360	5360	5360	0
146	20240228	174100	939349010	5360	5360	5360	5360	0
147	20240228	174000	939349010	5360	5360	5360	5360	0
148	20240228	173900	939349010	5360	5360	5360	5360	0
149	20240228	173800	939349010	5360	5360	5360	5360	0
150	20240228	173700	939349010	5360	5360	5360	5360	0
151	20240228	173600	939349010	5360	5360	5360	5360	0
152	20240228	173500	939349010	5360	5360	5360	5360	7112
153	20240228	173400	939349010	5360	5360	5360	5360	0
154	20240228	173300	939349010	5360	5360	5360	5360	0
155	20240228	173200	939349010	5360	5360	5360	5360	0
156	20240228	173100	939349010	5360	5360	5360	5360	0
157	20240228	173000	939349010	5360	5360	5360	5360	0
158	20240228	172900	939349010	5360	5360	5360	5360	0
159	20240228	172800	939349010	5360	5360	5360	5360	0
160	20240228	172700	939349010	5360	5360	5360	5360	0
161	20240228	172600	939349010	5360	5360	5360	5360	0
162	20240228	172500	939349010	5360	5360	5360	5360	0
163	20240228	172400	939349010	5360	5360	5360	5360	0
164	20240228	172300	939349010	5360	5360	5360	5360	0
165	20240228	172200	939349010	5360	5360	5360	5360	0
166	20240228	172100	939349010	5360	5360	5360	5360	0
167	20240228	172000	939349010	5360	5360	5360	5360	0
168	20240228	171900	939349010	5360	5360	5360	5360	0
169	20240228	171800	939349010	5360	5360	5360	5360	0
170	20240228	171700	939349010	5360	5360	5360	5360	0
171	20240228	171600	939349010	5360	5360	5360	5360	0
172	20240228	171500	939349010	5360	5360	5360	5360	0
173	20240228	171400	939349010	5360	5360	5360	5360	0
174	20240228	171300	939349010	5360	5360	5360	5360	0
175	20240228	171200	939349010	5360	5360	5360	5360	0
176	20240228	171100	939349010	5360	5360	5360	5360	0
177	20240228	171000	939349010	5360	5360	5360	5360	0
178	20240228	170900	939349010	5360	5360	5360	5360	0
179	20240228	170800	939349010	5360	5360	5360	5360	0
180	20240228	170700	939349010	5360	5360	5360	5360	0
181	20240228	170600	939349010	5360	5360	5360	5360	0
182	20240228	170500	939349010	5360	5360	5360	5360	7112
183	20240228	170400	939349010	5360	5360	5360	5360	0
184	20240228	170300	939349010	5360	5360	5360	5360	0
185	20240228	170200	939349010	5360	5360	5360	5360	0
186	20240228	170100	939349010	5360	5360	5360	5360	0
187	20240228	170000	939349010	5360	5360	5360	5360	0
188	20240228	165900	939349010	5360	5360	5360	5360	0
189	20240228	165800	939349010	5360	5360	5360	5360	0
190	20240228	165700	939349010	5360	5360	5360	5360	0
191	20240228	165600	939349010	5360	5360	5360	5360	0
192	20240228	165500	939349010	5360	5360	5360	5360	0
193	20240228	165400	939349010	5360	5360	5360	5360	0
194	20240228	165300	939349010	5360	5360	5360	5360	0
195	20240228	165200	939349010	5360	5360	5360	5360	0
196	20240228	165100	939349010	5360	5360	5360	5360	0
197	20240228	165000	939349010	5360	5360	5360	5360	0
198	20240228	164900	939349010	5360	5360	5360	5360	0
199	20240228	164800	939349010	5360	5360	5360	5360	0
200	20240228	164700	939349010	5360	5360	5360	5360	0
201	20240228	164600	939349010	5360	5360	5360	5360	0
202	20240228	164500	939349010	5360	5360	5360	5360	0
203	20240228	164400	939349010	5360	5360	5360	5360	0
204	20240228	164300	939349010	5360	5360	5360	5360	0
205	20240228	164200	939349010	5360	5360	5360	5360	0
206	20240228	164100	939349010	5360	5360	5360	5360	0
207	20240228	164000	939349010	5360	5360	5360	5360	0
208	20240228	163900	939349010	5360	5360	5360	5360	0
209	20240228	163800	939349010	5360	5360	5360	5360	0
210	20240228	163700	939349010	5360	5360	5360	5360	0
211	20240228	163600	939349010	5360	5360	5360	5360	0
212	20240228	163500	939349010	5360	5360	5360	5360	7112
213	20240228	163400	939349010	5360	5360	5360	5360	0
214	20240228	163300	939349010	5360	5360	5360	5360	0
215	20240228	163200	939349010	5360	5360	5360	5360	0
216	20240228	163100	939349010	5360	5360	5360	5360	0
217	20240228	163000	939349010	5360	5360	5360	5360	0
218	20240228	162900	939349010	5360	5360	5360	5360	0
219	20240228	162800	939349010	5360	5360	5360	5360	0
220	20240228	162700	939349010	5360	5360	5360	5360	0
221	20240228	162600	939349010	5360	5360	5360	5360	0
222	20240228	162500	939349010	5360	5360	5360	5360	0
223	20240228	162400	939349010	5360	5360	5360	5360	0
224	20240228	162300	939349010	5360	5360	5360	5360	0
225	20240228	162200	939349010	5360	5360	5360	5360	0
226	20240228	162100	939349010	5360	5360	5360	5360	0
227	20240228	162000	939349010	5360	5360	5360	5360	0
228	20240228	161900	939349010	5360	5360	5360	5360	0
229	20240228	161800	939349010	5360	5360	5360	5360	0
230	20240228	161700	939349010	5360	5360	5360	5360	0
231	20240228	161600	939349010	5360	5360	5360	5360	0
232	20240228	161500	939349010	5360	5360	5360	5360	0
233	20240228	161400	939349010	5360	5360	5360	5360	0
234	20240228	161300	939349010	5360	5360	5360	5360	0
235	20240228	161200	939349010	5360	5360	5360	5360	0
236	20240228	161100	939349010	5360	5360	5360	5360	0
237	20240228	161000	939349010	5360	5360	5360	5360	0
238	20240228	160900	939349010	5360	5360	5360	5360	0
239	20240228	160800	939349010	5360	5360	5360	5360	0
240	20240228	160700	939349010	5360	5360	5360	5360	0
241	20240228	160600	939349010	5360	5360	5360	5360	0
242	20240228	160500	939349010	5360	5360	5360	5360	7112
243	20240228	160400	939349010	5360	5360	5360	5360	0
244	20240228	160300	939349010	5360	5360	5360	5360	0
245	20240228	160200	939349010	5360	5360	5360	5360	0
246	20240228	160100	939349010	5360	5360	5360	5360	0
247	20240228	160000	939349010	5360	5360	5360	5360	0
248	20240228	155900	939349010	5360	5360	5360	5360	0
249	20240228	155800	939349010	5360	5360	5360	5360	0
250	20240228	155700	939349010	5360	5360	5360	5360	0
251	20240228	155600	939349010	5360	5360	5360	5360	0
252	20240228	155500	939349010	5360	5360	5360	5360	0
253	20240228	155400	939349010	5360	5360	5360	5360	0
254	20240228	155300	939349010	5360	5360	5360	5360	0
255	20240228	155200	939349010	5360	5360	5360	5360	0
256	20240228	155100	939349010	5360	5360	5360	5360	0
257	20240228	155000	939349010	5360	5360	5360	5360	0
258	20240228	154900	939349010	5360	5360	5360	5360	0
259	20240228	154800	939349010	5360	5360	5360	5360	0
260	20240228	154700	939349010	5360	5360	5360	5360	0
261	20240228	154600	939349010	5360	5360	5360	5360	0
262	20240228	154500	939349010	5360	5360	5360	5360	0
263	20240228	154400	939349010	5360	5360	5360	5360	0
264	20240228	154300	939349010	5360	5360	5360	5360	0
265	20240228	154200	939349010	5360	5360	5360	5360	0
266	20240228	154100	939349010	5360	5360	5360	5360	0
267	20240228	154000	939349010	5360	5360	5360	5360	0
268	20240228	153900	939349010	5360	5360	5360	5360	0
269	20240228	153800	939349010	5360	5360	5360	5360	0
270	20240228	153700	939349010	5360	5360	5360	5360	0
271	20240228	153600	939349010	5360	5360	5360	5360	0
272	20240228	153500	939349010	5360	5360	5360	5360	7112
273	20240228	153400	939349010	5360	5360	5360	5360	0
274	20240228	153300	939349010	5360	5360	5360	5360	0
275	20240228	153200	939349010	5360	5360	5360	5360	0
276	20240228	153100	939349010	5360	5360	5360	5360	0
277	20240228	153000	939349010	5360	5360	5360	5360	7112
278	20240228	152900	901228690	5340	5340	5340	5340	0
279	20240228	152800	901228690	5340	5340	5340	5340	0
280	20240228	152700	901228690	5340	5340	5340	5340	0
281	20240228	152600	901228690	5340	5340	5340	5340	0
282	20240228	152500	901228690	5340	5340	5340	5340	0
283	20240228	152400	901228690	5340	5340	5340	5340	0
284	20240228	152300	901228690	5340	5340	5340	5340	0
285	20240228	152200	901228690	5340	5340	5340	5340	0
286	20240228	152100	901228690	5340	5340	5340	5340	0
287	20240228	152000	901228690	5340	5340	5340	5340	0
288	20240228	151900	901228690	5340	5320	5340	5320	119
289	20240228	151800	900595040	5320	5320	5320	5320	0
290	20240228	151700	900595040	5320	5320	5320	5310	128
291	20240228	151600	899914090	5320	5320	5320	5320	20
292	20240228	151500	899807690	5320	5310	5320	5310	81
293	20240228	151400	899377570	5320	5320	5320	5310	343
294	20240228	151300	897554810	5310	5320	5320	5310	1394
295	20240228	151200	890149130	5320	5320	5320	5320	594
296	20240228	151100	886989050	5320	5320	5320	5320	0
297	20240228	151000	886989050	5320	5320	5320	5320	30
298	20240228	150900	886829450	5320	5320	5320	5320	500
299	20240228	150800	884169450	5320	5320	5320	5320	20
300	20240228	150700	884063050	5320	5310	5320	5310	49
301	20240228	150600	883802850	5320	5310	5320	5310	20
302	20240228	150500	883696580	5320	5310	5320	5310	7
303	20240228	150400	883659400	5320	5310	5320	5310	78
304	20240228	150300	883245170	5320	5320	5320	5310	103
305	20240228	150200	882697870	5320	5310	5320	5310	1001
306	20240228	150100	877376350	5310	5300	5310	5300	157
307	20240228	150000	876543190	5310	5310	5310	5310	15
308	20240228	145900	876463540	5320	5320	5320	5320	0
309	20240228	145800	876463540	5320	5320	5320	5300	794
310	20240228	145700	872254720	5320	5310	5320	5310	2
311	20240228	145600	872244090	5310	5310	5330	5310	607
312	20240228	145500	869020900	5330	5330	5330	5330	1
313	20240228	145400	869015570	5310	5330	5330	5310	28
314	20240228	145300	868866690	5330	5330	5330	5330	1
315	20240228	145200	868861360	5310	5310	5330	5310	501
316	20240228	145100	866200620	5310	5310	5310	5310	258
317	20240228	145000	864830640	5310	5300	5310	5300	2027
318	20240228	144900	854087270	5310	5310	5310	5310	0
319	20240228	144800	854087270	5310	5310	5310	5310	0
320	20240228	144700	854087270	5310	5310	5310	5310	2
321	20240228	144600	854076650	5310	5300	5310	5300	513
322	20240228	144500	851357650	5290	5300	5300	5290	4148
323	20240228	144400	829387800	5310	5310	5310	5310	120
324	20240228	144300	828750600	5310	5310	5310	5310	1219
325	20240228	144200	822277710	5310	5310	5310	5310	120
326	20240228	144100	821640510	5310	5310	5310	5310	12
327	20240228	144000	821576790	5320	5310	5320	5310	330
328	20240228	143900	819821250	5310	5310	5310	5310	5
329	20240228	143800	819794700	5310	5310	5310	5310	157
330	20240228	143700	818961030	5320	5320	5320	5320	1
331	20240228	143600	818955710	5320	5320	5320	5320	48
332	20240228	143500	818700350	5320	5320	5320	5320	0
333	20240228	143400	818700350	5320	5320	5320	5320	140
334	20240228	143300	817955550	5320	5320	5320	5320	1
335	20240228	143200	817950230	5320	5330	5330	5320	38
336	20240228	143100	817747700	5340	5340	5340	5340	1
337	20240228	143000	817742360	5340	5340	5340	5340	0
338	20240228	142900	817742360	5340	5340	5340	5340	0
339	20240228	142800	817742360	5340	5320	5340	5320	3
340	20240228	142700	817726370	5340	5320	5340	5320	18
341	20240228	142600	817630590	5320	5320	5320	5320	23
342	20240228	142500	817508230	5340	5340	5340	5340	0
343	20240228	142400	817508230	5340	5340	5340	5340	0
344	20240228	142300	817508230	5340	5340	5340	5340	0
345	20240228	142200	817508230	5340	5330	5340	5330	7
346	20240228	142100	817470910	5340	5330	5340	5330	101
347	20240228	142000	816932570	5340	5330	5340	5330	33
348	20240228	141900	816756670	5340	5330	5340	5330	10
349	20240228	141800	816703360	5340	5320	5340	5320	244
350	20240228	141700	815405250	5320	5320	5320	5320	3
351	20240228	141600	815389290	5320	5320	5320	5320	0
352	20240228	141500	815389290	5320	5310	5320	5310	25
353	20240228	141400	815256480	5320	5320	5320	5320	2
354	20240228	141300	815245840	5320	5320	5320	5320	273
355	20240228	141200	813793480	5320	5330	5330	5320	476
356	20240228	141100	811260930	5340	5330	5340	5330	10
357	20240228	141000	811207590	5330	5330	5330	5330	5
358	20240228	140900	811180940	5340	5320	5340	5320	151
359	20240228	140800	810377600	5340	5340	5340	5340	0
360	20240228	140700	810377600	5340	5340	5340	5340	1
361	20240228	140600	810372260	5320	5320	5320	5320	20
362	20240228	140500	810265860	5340	5340	5340	5340	0
363	20240228	140400	810265860	5340	5340	5340	5340	1
364	20240228	140300	810260520	5340	5340	5340	5340	0
365	20240228	140200	810260520	5340	5320	5340	5310	601
366	20240228	140100	807066770	5340	5340	5340	5340	1
367	20240228	140000	807061430	5320	5330	5340	5320	1222
368	20240228	135900	800549870	5340	5340	5340	5340	0
369	20240228	135800	800549870	5340	5340	5340	5340	0
370	20240228	135700	800549870	5340	5340	5340	5340	0
371	20240228	135600	800549870	5340	5340	5340	5340	12
372	20240228	135500	800485790	5340	5340	5340	5340	37
373	20240228	135400	800288210	5350	5330	5350	5330	104
374	20240228	135300	799731870	5350	5350	5350	5350	0
375	20240228	135200	799731870	5350	5350	5350	5350	0
376	20240228	135100	799731870	5350	5350	5350	5350	0
377	20240228	135000	799731870	5350	5350	5350	5350	0
378	20240228	134900	799731870	5350	5340	5350	5340	199
379	20240228	134800	798669200	5340	5340	5340	5340	33
380	20240228	134700	798492980	5340	5340	5340	5330	109
381	20240228	134600	797911950	5320	5330	5330	5320	428
382	20240228	134500	795631540	5340	5340	5340	5340	1000
383	20240228	134400	790291540	5340	5340	5340	5340	0
384	20240228	134300	790291540	5340	5340	5340	5340	1
385	20240228	134200	790286200	5340	5340	5340	5340	14
386	20240228	134100	790211440	5340	5340	5340	5340	10
387	20240228	134000	790158040	5340	5340	5340	5340	1
388	20240228	133900	790152700	5320	5320	5320	5320	8
389	20240228	133800	790110140	5320	5320	5320	5320	2
390	20240228	133700	790099500	5350	5350	5350	5350	0
391	20240228	133600	790099500	5350	5350	5350	5350	0
392	20240228	133500	790099500	5350	5350	5350	5350	0
393	20240228	133400	790099500	5350	5350	5350	5350	1
394	20240228	133300	790094150	5350	5350	5350	5350	1
395	20240228	133200	790088800	5320	5320	5320	5320	1
396	20240228	133100	790083480	5320	5320	5320	5320	0
397	20240228	133000	790083480	5320	5320	5320	5320	128
398	20240228	132900	789402520	5340	5340	5340	5340	0
399	20240228	132800	789402520	5340	5340	5340	5340	0
400	20240228	132700	789402520	5340	5340	5340	5340	392
401	20240228	132600	787309240	5340	5340	5340	5340	1
402	20240228	132500	787303900	5320	5320	5320	5320	100
403	20240228	132400	786771900	5340	5340	5340	5340	0
404	20240228	132300	786771900	5340	5340	5340	5330	564
405	20240228	132200	783764750	5330	5330	5330	5330	20
406	20240228	132100	783658150	5340	5330	5340	5330	15
407	20240228	132000	783578100	5330	5330	5330	5330	6
408	20240228	131900	783546120	5330	5330	5330	5330	5
409	20240228	131800	783519470	5330	5310	5330	5310	38
410	20240228	131700	783317610	5330	5330	5330	5330	38
411	20240228	131600	783115070	5340	5330	5340	5330	53
412	20240228	131500	782832550	5330	5330	5330	5330	1000
413	20240228	131400	777502550	5330	5330	5330	5330	166
414	20240228	131300	776617770	5330	5330	5330	5330	100
415	20240228	131200	776084770	5330	5330	5330	5330	0
416	20240228	131100	776084770	5330	5300	5330	5300	83
417	20240228	131000	775643000	5310	5310	5310	5310	200
418	20240228	130900	774581000	5320	5320	5320	5320	4
419	20240228	130800	774559720	5300	5310	5310	5300	2000
420	20240228	130700	763957270	5300	5300	5300	5300	0
421	20240228	130600	763957270	5300	5300	5300	5300	50
422	20240228	130500	763692270	5320	5320	5320	5320	201
423	20240228	130400	762622950	5300	5300	5300	5300	0
424	20240228	130300	762622950	5300	5300	5300	5300	4
425	20240228	130200	762601750	5320	5320	5320	5320	0
426	20240228	130100	762601750	5320	5320	5320	5320	0
427	20240228	130000	762601750	5320	5320	5320	5320	0
428	20240228	125900	762601750	5320	5320	5320	5320	4
429	20240228	125800	762580470	5300	5310	5310	5300	1000
430	20240228	125700	757272690	5310	5310	5310	5310	210
431	20240228	125600	756157590	5320	5320	5320	5320	0
432	20240228	125500	756157590	5320	5320	5320	5320	0
433	20240228	125400	756157590	5320	5320	5320	5320	10
434	20240228	125300	756104390	5300	5300	5300	5300	0
435	20240228	125200	756104390	5300	5300	5300	5300	0
436	20240228	125100	756104390	5300	5300	5300	5300	0
437	20240228	125000	756104390	5300	5300	5300	5300	543
438	20240228	124900	753226490	5300	5300	5300	5300	1164
439	20240228	124800	747057290	5300	5310	5310	5300	2292
440	20240228	124700	734898400	5330	5330	5330	5330	0
441	20240228	124600	734898400	5330	5330	5330	5330	0
442	20240228	124500	734898400	5330	5330	5330	5330	400
443	20240228	124400	732766400	5320	5320	5320	5320	35
444	20240228	124300	732580200	5320	5310	5320	5310	1495
445	20240228	124200	724632100	5300	5300	5300	5300	14
446	20240228	124100	724557900	5310	5310	5310	5300	641
447	20240228	124000	721160580	5310	5310	5310	5310	2
448	20240228	123900	721149960	5300	5300	5310	5300	51
449	20240228	123800	720879650	5310	5300	5310	5300	262
450	20240228	123700	719491030	5300	5300	5310	5290	3066
451	20240228	123600	703246410	5300	5300	5300	5300	215
452	20240228	123500	702106910	5300	5300	5310	5300	121
453	20240228	123400	701464560	5310	5300	5310	5300	316
454	20240228	123300	699789620	5310	5310	5310	5300	91
455	20240228	123200	699307280	5300	5300	5300	5300	1100
456	20240228	123100	693477280	5300	5320	5320	5300	250
457	20240228	123000	692152180	5310	5310	5310	5310	528
458	20240228	122900	689348500	5320	5320	5320	5320	45
459	20240228	122800	689109100	5300	5300	5300	5300	200
460	20240228	122700	688049100	5300	5300	5310	5300	222
461	20240228	122600	686872130	5300	5320	5320	5300	2697
462	20240228	122500	672575940	5320	5300	5320	5300	1195
463	20240228	122400	666242420	5310	5310	5310	5310	115
464	20240228	122300	665631770	5320	5320	5320	5310	1496
465	20240228	122200	657687610	5310	5310	5310	5310	200
466	20240228	122100	656625610	5310	5310	5310	5310	200
467	20240228	122000	655563610	5320	5330	5330	5310	196
468	20240228	121900	654522810	5310	5310	5310	5310	2839
469	20240228	121800	639447720	5330	5320	5330	5320	2
470	20240228	121700	639437070	5330	5330	5330	5330	4
471	20240228	121600	639415750	5330	5330	5330	5310	31
472	20240228	121500	639250600	5310	5310	5310	5310	0
473	20240228	121400	639250600	5310	5310	5310	5310	775
474	20240228	121300	635135350	5320	5330	5330	5320	11
475	20240228	121200	635076820	5320	5320	5330	5310	523
476	20240228	121100	632299160	5330	5330	5330	5330	0
477	20240228	121000	632299160	5330	5320	5330	5310	1886
478	20240228	120900	622277480	5340	5330	5340	5320	1693
479	20240228	120800	613270480	5340	5330	5340	5330	30
480	20240228	120700	613110570	5340	5330	5340	5330	55
481	20240228	120600	612817170	5330	5320	5330	5320	320
482	20240228	120500	611114570	5320	5330	5330	5320	220
483	20240228	120400	609944080	5330	5330	5330	5330	0
484	20240228	120300	609944080	5330	5330	5330	5330	111
485	20240228	120200	609352450	5330	5330	5330	5330	250
486	20240228	120100	608019950	5350	5350	5350	5330	188
487	20240228	120000	607017070	5330	5330	5350	5320	507
488	20240228	115900	604319680	5330	5330	5330	5330	1480
489	20240228	115800	596431280	5350	5350	5350	5350	9
490	20240228	115700	596383130	5360	5350	5360	5350	25
491	20240228	115600	596249360	5360	5340	5360	5340	627
492	20240228	115500	592901150	5340	5340	5340	5340	5
493	20240228	115400	592874450	5350	5350	5350	5350	49
494	20240228	115300	592612300	5350	5350	5350	5350	1
495	20240228	115200	592606950	5350	5350	5350	5350	0
496	20240228	115100	592606950	5350	5350	5350	5350	0
497	20240228	115000	592606950	5350	5350	5350	5350	149
498	20240228	114900	591809800	5350	5350	5350	5350	10
499	20240228	114800	591756300	5350	5350	5350	5350	0
500	20240228	114700	591756300	5350	5350	5350	5350	1
501	20240228	114600	591750950	5350	5350	5350	5350	4
502	20240228	114500	591729550	5350	5350	5350	5350	101
503	20240228	114400	591189200	5330	5330	5330	5330	1
504	20240228	114300	591183870	5350	5350	5350	5350	0
505	20240228	114200	591183870	5350	5350	5350	5350	0
506	20240228	114100	591183870	5350	5350	5350	5350	0
507	20240228	114000	591183870	5350	5350	5350	5350	110
508	20240228	113900	590595370	5350	5350	5350	5350	0
509	20240228	113800	590595370	5350	5340	5350	5340	511
510	20240228	113700	587866620	5350	5350	5350	5350	0
511	20240228	113600	587866620	5350	5350	5350	5350	1
512	20240228	113500	587861270	5330	5330	5350	5330	249
513	20240228	113400	586534020	5350	5330	5350	5330	1246
514	20240228	113300	579892820	5330	5330	5330	5330	94
515	20240228	113200	579391800	5330	5330	5330	5320	243
516	20240228	113100	578096830	5330	5330	5330	5330	181
517	20240228	113000	577132100	5330	5360	5360	5320	7014
518	20240228	112900	539800570	5340	5360	5360	5340	24
519	20240228	112800	539672170	5340	5340	5360	5340	93
520	20240228	112700	539175530	5340	5360	5360	5340	7
521	20240228	112600	539138130	5330	5340	5360	5330	138
522	20240228	112500	538401260	5360	5360	5360	5360	1
523	20240228	112400	538395900	5350	5350	5350	5350	20
524	20240228	112300	538288900	5360	5350	5360	5340	64
525	20240228	112200	537946560	5350	5350	5350	5340	235
526	20240228	112100	536690700	5360	5340	5360	5340	281
527	20240228	112000	535190090	5340	5350	5350	5340	84
528	20240228	111900	534740780	5350	5350	5350	5340	6
529	20240228	111800	534708700	5360	5360	5360	5360	0
530	20240228	111700	534708700	5360	5350	5360	5350	115
531	20240228	111600	534093440	5340	5360	5360	5340	447
532	20240228	111500	531705240	5340	5340	5360	5340	724
533	20240228	111400	527834060	5340	5340	5360	5340	101
534	20240228	111300	527294700	5360	5360	5360	5360	6
535	20240228	111200	527262540	5360	5350	5360	5350	168
536	20240228	111100	526362390	5350	5340	5350	5330	4745
537	20240228	111000	501037040	5350	5350	5350	5350	15
538	20240228	110900	500956790	5360	5340	5360	5340	267
539	20240228	110800	499529890	5340	5360	5360	5340	166
540	20240228	110700	498643430	5350	5340	5350	5340	14
541	20240228	110600	498568620	5340	5350	5350	5340	53
542	20240228	110500	498285150	5370	5350	5370	5350	742
543	20240228	110400	494315430	5350	5370	5370	5350	1828
544	20240228	110300	484534920	5360	5360	5360	5360	46
545	20240228	110200	484288360	5360	5360	5360	5360	18
546	20240228	110100	484191880	5380	5360	5380	5360	157
547	20240228	110000	483350340	5360	5360	5360	5360	335
548	20240228	105900	481554740	5380	5370	5380	5370	40
549	20240228	105800	481339880	5380	5370	5380	5370	24
550	20240228	105700	481210990	5380	5380	5380	5380	2
551	20240228	105600	481200230	5380	5380	5380	5380	19
552	20240228	105500	481098010	5380	5380	5380	5380	0
553	20240228	105400	481098010	5380	5380	5380	5380	79
554	20240228	105300	480672990	5380	5380	5380	5380	112
555	20240228	105200	480070430	5380	5370	5380	5370	549
556	20240228	105100	477117670	5380	5360	5380	5360	72
557	20240228	105000	476730910	5350	5360	5360	5350	2000
558	20240228	104900	466026600	5380	5380	5380	5380	100
559	20240228	104800	465488600	5380	5380	5380	5380	0
560	20240228	104700	465488600	5380	5370	5380	5370	3206
561	20240228	104600	448243810	5370	5370	5370	5370	20
562	20240228	104500	448136410	5370	5370	5370	5370	0
563	20240228	104400	448136410	5370	5370	5370	5370	101
564	20240228	104300	447594040	5360	5370	5370	5360	1110
565	20240228	104200	441642440	5380	5380	5380	5380	0
566	20240228	104100	441642440	5380	5380	5380	5380	1
567	20240228	104000	441637060	5380	5380	5380	5380	3
568	20240228	103900	441620920	5380	5360	5380	5360	101
569	20240228	103800	441077560	5380	5380	5380	5380	0
570	20240228	103700	441077560	5380	5380	5380	5380	0
571	20240228	103600	441077560	5380	5380	5380	5380	0
572	20240228	103500	441077560	5380	5380	5380	5380	0
573	20240228	103400	441077560	5380	5380	5380	5380	0
574	20240228	103300	441077560	5380	5380	5380	5380	1
575	20240228	103200	441072180	5370	5370	5370	5370	20
576	20240228	103100	440964780	5380	5370	5380	5370	2
577	20240228	103000	440954030	5380	5370	5380	5370	200
578	20240228	102900	439879890	5370	5370	5370	5370	0
579	20240228	102800	439879890	5370	5370	5370	5370	1
580	20240228	102700	439874520	5340	5370	5370	5340	335
581	20240228	102600	438085490	5360	5370	5370	5340	2136
582	20240228	102500	426651930	5380	5380	5380	5380	1
583	20240228	102400	426646550	5360	5380	5380	5360	38
584	20240228	102300	426442830	5380	5370	5380	5370	100
585	20240228	102200	425905680	5370	5370	5370	5370	14
586	20240228	102100	425830500	5370	5370	5370	5370	1
587	20240228	102000	425825130	5380	5380	5380	5380	0
588	20240228	101900	425825130	5380	5380	5380	5380	107
589	20240228	101800	425249470	5380	5380	5380	5380	2
590	20240228	101700	425238710	5380	5380	5380	5370	75
591	20240228	101600	424835930	5370	5380	5380	5370	145
592	20240228	101500	424056350	5380	5380	5380	5380	120
593	20240228	101400	423410750	5380	5370	5380	5370	172
594	20240228	101300	422486020	5380	5370	5380	5370	99
595	20240228	101200	421954270	5370	5370	5370	5370	138
596	20240228	101100	421213210	5380	5380	5380	5380	1
597	20240228	101000	421207830	5380	5360	5380	5360	475
598	20240228	100900	418656790	5360	5370	5380	5360	202
599	20240228	100800	417572400	5380	5370	5380	5370	32
600	20240228	100700	417400510	5370	5370	5380	5370	20
601	20240228	100600	417293100	5380	5360	5380	5350	679
602	20240228	100500	413658360	5380	5370	5380	5360	1008
603	20240228	100400	408248990	5390	5380	5390	5380	144
604	20240228	100300	407474090	5380	5370	5380	5370	16
605	20240228	100200	407388150	5390	5380	5390	5360	1267
606	20240228	100100	400590880	5380	5370	5380	5370	112
607	20240228	100000	399988480	5380	5380	5380	5380	240
608	20240228	095900	398697280	5390	5380	5390	5380	214
609	20240228	095800	397545950	5370	5370	5370	5370	76
610	20240228	095700	397137830	5370	5370	5370	5370	20
611	20240228	095600	397030430	5370	5370	5370	5370	522
612	20240228	095500	394227290	5370	5370	5370	5370	230
613	20240228	095400	392992190	5370	5370	5370	5360	296
614	20240228	095300	391402680	5370	5370	5370	5370	200
615	20240228	095200	390328680	5370	5390	5390	5370	91
616	20240228	095100	389839990	5370	5390	5390	5370	411
617	20240228	095000	387630980	5390	5380	5390	5380	9
618	20240228	094900	387582550	5380	5380	5380	5380	21
619	20240228	094800	387469570	5390	5380	5390	5380	2
620	20240228	094700	387458800	5380	5380	5380	5380	594
621	20240228	094600	384263080	5380	5380	5380	5380	24
622	20240228	094500	384133960	5380	5380	5380	5380	10
623	20240228	094400	384080160	5370	5370	5370	5370	436
624	20240228	094300	381738840	5360	5360	5360	5350	827
625	20240228	094200	377307120	5350	5360	5360	5350	204
626	20240228	094100	376215620	5370	5360	5370	5350	267
627	20240228	094000	374786040	5330	5370	5370	5330	4564
628	20240228	093900	350388010	5370	5370	5380	5370	71
629	20240228	093800	350006720	5380	5370	5380	5370	158
630	20240228	093700	349156830	5370	5370	5370	5370	1
631	20240228	093600	349151460	5370	5370	5370	5370	287
632	20240228	093500	347610270	5370	5370	5370	5370	1190
633	20240228	093400	341219970	5380	5370	5380	5370	167
634	20240228	093300	340322010	5380	5380	5390	5380	25
635	20240228	093200	340187410	5390	5390	5390	5370	968
636	20240228	093100	334983090	5390	5390	5390	5390	200
637	20240228	093000	333905090	5390	5380	5390	5380	41
638	20240228	092900	333684430	5380	5380	5380	5380	623
639	20240228	092800	330332690	5380	5380	5380	5380	1803
640	20240228	092700	320632550	5390	5380	5390	5380	632
641	20240228	092600	317226980	5380	5370	5380	5370	1234
642	20240228	092500	310592110	5380	5380	5380	5370	261
643	20240228	092400	309189410	5380	5370	5380	5370	26
644	20240228	092300	309049750	5370	5370	5370	5370	559
645	20240228	092200	306047920	5380	5370	5380	5370	704
646	20240228	092100	302263320	5370	5360	5370	5360	1651
647	20240228	092000	293411960	5380	5380	5380	5380	0
648	20240228	091900	293411960	5380	5350	5380	5340	655
649	20240228	091800	289896180	5350	5360	5370	5350	654
650	20240228	091700	286391600	5350	5360	5360	5350	951
651	20240228	091600	281303740	5350	5320	5350	5310	820
652	20240228	091500	276936500	5320	5340	5340	5310	4914
653	20240228	091400	250778190	5340	5360	5360	5320	3565
654	20240228	091300	231765820	5350	5350	5360	5340	1315
655	20240228	091200	224735160	5350	5360	5370	5350	2778
656	20240228	091100	209870540	5360	5360	5380	5350	4548
657	20240228	091000	185484760	5360	5370	5380	5360	5255
658	20240228	090900	157307460	5380	5350	5380	5350	988
659	20240228	090800	151995610	5360	5380	5380	5350	495
660	20240228	090700	149341870	5380	5350	5380	5350	452
661	20240228	090600	146917300	5370	5380	5390	5350	1816
662	20240228	090500	137189930	5390	5400	5400	5350	3778
663	20240228	090400	116890620	5400	5330	5400	5330	2227
664	20240228	090300	104937240	5350	5360	5370	5320	2794
665	20240228	090200	90002650	5380	5340	5380	5330	718
666	20240228	090100	86169580	5340	5360	5360	5340	1655
667	20240228	090000	77323460	5380	5320	5390	5310	14014