KissMeData/424980/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212700	486166610	13210	13210	13210	13210	921
3	20240228	212600	486166610	13210	13210	13210	13210	0
4	20240228	212500	486166610	13210	13210	13210	13210	0
5	20240228	212400	486166610	13210	13210	13210	13210	0
6	20240228	212300	486166610	13210	13210	13210	13210	0
7	20240228	212200	486166610	13210	13210	13210	13210	0
8	20240228	212100	486166610	13210	13210	13210	13210	0
9	20240228	212000	486166610	13210	13210	13210	13210	0
10	20240228	211900	486166610	13210	13210	13210	13210	0
11	20240228	211800	486166610	13210	13210	13210	13210	0
12	20240228	211700	486166610	13210	13210	13210	13210	0
13	20240228	211600	486166610	13210	13210	13210	13210	0
14	20240228	211500	486166610	13210	13210	13210	13210	0
15	20240228	211400	486166610	13210	13210	13210	13210	0
16	20240228	211300	486166610	13210	13210	13210	13210	0
17	20240228	211200	486166610	13210	13210	13210	13210	0
18	20240228	211100	486166610	13210	13210	13210	13210	0
19	20240228	211000	486166610	13210	13210	13210	13210	0
20	20240228	210900	486166610	13210	13210	13210	13210	0
21	20240228	210800	486166610	13210	13210	13210	13210	0
22	20240228	210700	486166610	13210	13210	13210	13210	0
23	20240228	210600	486166610	13210	13210	13210	13210	0
24	20240228	210500	486166610	13210	13210	13210	13210	0
25	20240228	210400	486166610	13210	13210	13210	13210	0
26	20240228	210300	486166610	13210	13210	13210	13210	0
27	20240228	210200	486166610	13210	13210	13210	13210	0
28	20240228	210100	486166610	13210	13210	13210	13210	0
29	20240228	210000	486166610	13210	13210	13210	13210	0
30	20240228	205900	486166610	13210	13210	13210	13210	0
31	20240228	205800	486166610	13210	13210	13210	13210	0
32	20240228	205700	486166610	13210	13210	13210	13210	921
33	20240228	205600	486166610	13210	13210	13210	13210	0
34	20240228	205500	486166610	13210	13210	13210	13210	0
35	20240228	205400	486166610	13210	13210	13210	13210	0
36	20240228	205300	486166610	13210	13210	13210	13210	0
37	20240228	205200	486166610	13210	13210	13210	13210	0
38	20240228	205100	486166610	13210	13210	13210	13210	0
39	20240228	205000	486166610	13210	13210	13210	13210	0
40	20240228	204900	486166610	13210	13210	13210	13210	0
41	20240228	204800	486166610	13210	13210	13210	13210	0
42	20240228	204700	486166610	13210	13210	13210	13210	0
43	20240228	204600	486166610	13210	13210	13210	13210	0
44	20240228	204500	486166610	13210	13210	13210	13210	0
45	20240228	204400	486166610	13210	13210	13210	13210	0
46	20240228	204300	486166610	13210	13210	13210	13210	0
47	20240228	204200	486166610	13210	13210	13210	13210	0
48	20240228	204100	486166610	13210	13210	13210	13210	0
49	20240228	204000	486166610	13210	13210	13210	13210	0
50	20240228	203900	486166610	13210	13210	13210	13210	0
51	20240228	203800	486166610	13210	13210	13210	13210	0
52	20240228	203700	486166610	13210	13210	13210	13210	0
53	20240228	203600	486166610	13210	13210	13210	13210	0
54	20240228	203500	486166610	13210	13210	13210	13210	0
55	20240228	203400	486166610	13210	13210	13210	13210	0
56	20240228	203300	486166610	13210	13210	13210	13210	0
57	20240228	203200	486166610	13210	13210	13210	13210	0
58	20240228	203100	486166610	13210	13210	13210	13210	0
59	20240228	203000	486166610	13210	13210	13210	13210	0
60	20240228	202900	486166610	13210	13210	13210	13210	0
61	20240228	202800	486166610	13210	13210	13210	13210	0
62	20240228	202700	486166610	13210	13210	13210	13210	921
63	20240228	202600	486166610	13210	13210	13210	13210	0
64	20240228	202500	486166610	13210	13210	13210	13210	0
65	20240228	202400	486166610	13210	13210	13210	13210	0
66	20240228	202300	486166610	13210	13210	13210	13210	0
67	20240228	202200	486166610	13210	13210	13210	13210	0
68	20240228	202100	486166610	13210	13210	13210	13210	0
69	20240228	202000	486166610	13210	13210	13210	13210	0
70	20240228	201900	486166610	13210	13210	13210	13210	0
71	20240228	201800	486166610	13210	13210	13210	13210	0
72	20240228	201700	486166610	13210	13210	13210	13210	0
73	20240228	201600	486166610	13210	13210	13210	13210	0
74	20240228	201500	486166610	13210	13210	13210	13210	0
75	20240228	201400	486166610	13210	13210	13210	13210	0
76	20240228	201300	486166610	13210	13210	13210	13210	0
77	20240228	201200	486166610	13210	13210	13210	13210	0
78	20240228	201100	486166610	13210	13210	13210	13210	0
79	20240228	201000	486166610	13210	13210	13210	13210	0
80	20240228	200900	486166610	13210	13210	13210	13210	0
81	20240228	200800	486166610	13210	13210	13210	13210	0
82	20240228	200700	486166610	13210	13210	13210	13210	0
83	20240228	200600	486166610	13210	13210	13210	13210	0
84	20240228	200500	486166610	13210	13210	13210	13210	0
85	20240228	200400	486166610	13210	13210	13210	13210	0
86	20240228	200300	486166610	13210	13210	13210	13210	0
87	20240228	200200	486166610	13210	13210	13210	13210	0
88	20240228	200100	486166610	13210	13210	13210	13210	0
89	20240228	200000	486166610	13210	13210	13210	13210	0
90	20240228	195900	486166610	13210	13210	13210	13210	0
91	20240228	195800	486166610	13210	13210	13210	13210	0
92	20240228	195700	486166610	13210	13210	13210	13210	921
93	20240228	195600	486166610	13210	13210	13210	13210	0
94	20240228	195500	486166610	13210	13210	13210	13210	0
95	20240228	195400	486166610	13210	13210	13210	13210	0
96	20240228	195300	486166610	13210	13210	13210	13210	0
97	20240228	195200	486166610	13210	13210	13210	13210	0
98	20240228	195100	486166610	13210	13210	13210	13210	0
99	20240228	195000	486166610	13210	13210	13210	13210	0
100	20240228	194900	486166610	13210	13210	13210	13210	0
101	20240228	194800	486166610	13210	13210	13210	13210	0
102	20240228	194700	486166610	13210	13210	13210	13210	0
103	20240228	194600	486166610	13210	13210	13210	13210	0
104	20240228	194500	486166610	13210	13210	13210	13210	0
105	20240228	194400	486166610	13210	13210	13210	13210	0
106	20240228	194300	486166610	13210	13210	13210	13210	0
107	20240228	194200	486166610	13210	13210	13210	13210	0
108	20240228	194100	486166610	13210	13210	13210	13210	0
109	20240228	194000	486166610	13210	13210	13210	13210	0
110	20240228	193900	486166610	13210	13210	13210	13210	0
111	20240228	193800	486166610	13210	13210	13210	13210	0
112	20240228	193700	486166610	13210	13210	13210	13210	0
113	20240228	193600	486166610	13210	13210	13210	13210	0
114	20240228	193500	486166610	13210	13210	13210	13210	0
115	20240228	193400	486166610	13210	13210	13210	13210	0
116	20240228	193300	486166610	13210	13210	13210	13210	0
117	20240228	193200	486166610	13210	13210	13210	13210	0
118	20240228	193100	486166610	13210	13210	13210	13210	0
119	20240228	193000	486166610	13210	13210	13210	13210	0
120	20240228	192900	486166610	13210	13210	13210	13210	0
121	20240228	192800	486166610	13210	13210	13210	13210	0
122	20240228	192700	486166610	13210	13210	13210	13210	921
123	20240228	192600	486166610	13210	13210	13210	13210	0
124	20240228	192500	486166610	13210	13210	13210	13210	0
125	20240228	192400	486166610	13210	13210	13210	13210	0
126	20240228	192300	486166610	13210	13210	13210	13210	0
127	20240228	192200	486166610	13210	13210	13210	13210	0
128	20240228	192100	486166610	13210	13210	13210	13210	0
129	20240228	192000	486166610	13210	13210	13210	13210	0
130	20240228	191900	486166610	13210	13210	13210	13210	0
131	20240228	191800	486166610	13210	13210	13210	13210	0
132	20240228	191700	486166610	13210	13210	13210	13210	0
133	20240228	191600	486166610	13210	13210	13210	13210	0
134	20240228	191500	486166610	13210	13210	13210	13210	0
135	20240228	191400	486166610	13210	13210	13210	13210	0
136	20240228	191300	486166610	13210	13210	13210	13210	0
137	20240228	191200	486166610	13210	13210	13210	13210	0
138	20240228	191100	486166610	13210	13210	13210	13210	0
139	20240228	191000	486166610	13210	13210	13210	13210	0
140	20240228	190900	486166610	13210	13210	13210	13210	0
141	20240228	190800	486166610	13210	13210	13210	13210	0
142	20240228	190700	486166610	13210	13210	13210	13210	0
143	20240228	190600	486166610	13210	13210	13210	13210	0
144	20240228	190500	486166610	13210	13210	13210	13210	0
145	20240228	190400	486166610	13210	13210	13210	13210	0
146	20240228	190300	486166610	13210	13210	13210	13210	0
147	20240228	190200	486166610	13210	13210	13210	13210	0
148	20240228	190100	486166610	13210	13210	13210	13210	0
149	20240228	190000	486166610	13210	13210	13210	13210	0
150	20240228	185900	486166610	13210	13210	13210	13210	0
151	20240228	185800	486166610	13210	13210	13210	13210	0
152	20240228	185700	486166610	13210	13210	13210	13210	921
153	20240228	185600	486166610	13210	13210	13210	13210	0
154	20240228	185500	486166610	13210	13210	13210	13210	0
155	20240228	185400	486166610	13210	13210	13210	13210	0
156	20240228	185300	486166610	13210	13210	13210	13210	0
157	20240228	185200	486166610	13210	13210	13210	13210	0
158	20240228	185100	486166610	13210	13210	13210	13210	0
159	20240228	185000	486166610	13210	13210	13210	13210	0
160	20240228	184900	486166610	13210	13210	13210	13210	0
161	20240228	184800	486166610	13210	13210	13210	13210	0
162	20240228	184700	486166610	13210	13210	13210	13210	0
163	20240228	184600	486166610	13210	13210	13210	13210	0
164	20240228	184500	486166610	13210	13210	13210	13210	0
165	20240228	184400	486166610	13210	13210	13210	13210	0
166	20240228	184300	486166610	13210	13210	13210	13210	0
167	20240228	184200	486166610	13210	13210	13210	13210	0
168	20240228	184100	486166610	13210	13210	13210	13210	0
169	20240228	184000	486166610	13210	13210	13210	13210	0
170	20240228	183900	486166610	13210	13210	13210	13210	0
171	20240228	183800	486166610	13210	13210	13210	13210	0
172	20240228	183700	486166610	13210	13210	13210	13210	0
173	20240228	183600	486166610	13210	13210	13210	13210	0
174	20240228	183500	486166610	13210	13210	13210	13210	0
175	20240228	183400	486166610	13210	13210	13210	13210	0
176	20240228	183300	486166610	13210	13210	13210	13210	0
177	20240228	183200	486166610	13210	13210	13210	13210	0
178	20240228	183100	486166610	13210	13210	13210	13210	0
179	20240228	183000	486166610	13210	13210	13210	13210	0
180	20240228	182900	486166610	13210	13210	13210	13210	0
181	20240228	182800	486166610	13210	13210	13210	13210	0
182	20240228	182700	486166610	13210	13210	13210	13210	921
183	20240228	182600	486166610	13210	13210	13210	13210	0
184	20240228	182500	486166610	13210	13210	13210	13210	0
185	20240228	182400	486166610	13210	13210	13210	13210	0
186	20240228	182300	486166610	13210	13210	13210	13210	0
187	20240228	182200	486166610	13210	13210	13210	13210	0
188	20240228	182100	486166610	13210	13210	13210	13210	0
189	20240228	182000	486166610	13210	13210	13210	13210	0
190	20240228	181900	486166610	13210	13210	13210	13210	0
191	20240228	181800	486166610	13210	13210	13210	13210	0
192	20240228	181700	486166610	13210	13210	13210	13210	0
193	20240228	181600	486166610	13210	13210	13210	13210	0
194	20240228	181500	486166610	13210	13210	13210	13210	0
195	20240228	181400	486166610	13210	13210	13210	13210	0
196	20240228	181300	486166610	13210	13210	13210	13210	0
197	20240228	181200	486166610	13210	13210	13210	13210	0
198	20240228	181100	486166610	13210	13210	13210	13210	0
199	20240228	181000	486166610	13210	13210	13210	13210	0
200	20240228	180900	486166610	13210	13210	13210	13210	0
201	20240228	180800	486166610	13210	13210	13210	13210	0
202	20240228	180700	486166610	13210	13210	13210	13210	0
203	20240228	180600	486166610	13210	13210	13210	13210	0
204	20240228	180500	486166610	13210	13210	13210	13210	0
205	20240228	180400	486166610	13210	13210	13210	13210	0
206	20240228	180300	486166610	13210	13210	13210	13210	0
207	20240228	180200	486166610	13210	13210	13210	13210	0
208	20240228	180100	486166610	13210	13210	13210	13210	0
209	20240228	180000	486166610	13210	13210	13210	13210	0
210	20240228	175900	486166610	13210	13210	13210	13210	0
211	20240228	175800	486166610	13210	13210	13210	13210	0
212	20240228	175700	486166610	13210	13210	13210	13210	921
213	20240228	175600	486166610	13210	13210	13210	13210	0
214	20240228	175500	486166610	13210	13210	13210	13210	0
215	20240228	175400	486166610	13210	13210	13210	13210	0
216	20240228	175300	486166610	13210	13210	13210	13210	0
217	20240228	175200	486166610	13210	13210	13210	13210	0
218	20240228	175100	486166610	13210	13210	13210	13210	0
219	20240228	175000	486166610	13210	13210	13210	13210	0
220	20240228	174900	486166610	13210	13210	13210	13210	0
221	20240228	174800	486166610	13210	13210	13210	13210	0
222	20240228	174700	486166610	13210	13210	13210	13210	0
223	20240228	174600	486166610	13210	13210	13210	13210	0
224	20240228	174500	486166610	13210	13210	13210	13210	0
225	20240228	174400	486166610	13210	13210	13210	13210	0
226	20240228	174300	486166610	13210	13210	13210	13210	0
227	20240228	174200	486166610	13210	13210	13210	13210	0
228	20240228	174100	486166610	13210	13210	13210	13210	0
229	20240228	174000	486166610	13210	13210	13210	13210	0
230	20240228	173900	486166610	13210	13210	13210	13210	0
231	20240228	173800	486166610	13210	13210	13210	13210	0
232	20240228	173700	486166610	13210	13210	13210	13210	0
233	20240228	173600	486166610	13210	13210	13210	13210	0
234	20240228	173500	486166610	13210	13210	13210	13210	0
235	20240228	173400	486166610	13210	13210	13210	13210	0
236	20240228	173300	486166610	13210	13210	13210	13210	0
237	20240228	173200	486166610	13210	13210	13210	13210	0
238	20240228	173100	486166610	13210	13210	13210	13210	0
239	20240228	173000	486166610	13210	13210	13210	13210	0
240	20240228	172900	486166610	13210	13210	13210	13210	0
241	20240228	172800	486166610	13210	13210	13210	13210	0
242	20240228	172700	486166610	13210	13210	13210	13210	921
243	20240228	172600	486166610	13210	13210	13210	13210	0
244	20240228	172500	486166610	13210	13210	13210	13210	0
245	20240228	172400	486166610	13210	13210	13210	13210	0
246	20240228	172300	486166610	13210	13210	13210	13210	0
247	20240228	172200	486166610	13210	13210	13210	13210	0
248	20240228	172100	486166610	13210	13210	13210	13210	0
249	20240228	172000	486166610	13210	13210	13210	13210	0
250	20240228	171900	486166610	13210	13210	13210	13210	0
251	20240228	171800	486166610	13210	13210	13210	13210	0
252	20240228	171700	486166610	13210	13210	13210	13210	0
253	20240228	171600	486166610	13210	13210	13210	13210	0
254	20240228	171500	486166610	13210	13210	13210	13210	0
255	20240228	171400	486166610	13210	13210	13210	13210	0
256	20240228	171300	486166610	13210	13210	13210	13210	0
257	20240228	171200	486166610	13210	13210	13210	13210	0
258	20240228	171100	486166610	13210	13210	13210	13210	0
259	20240228	171000	486166610	13210	13210	13210	13210	0
260	20240228	170900	486166610	13210	13210	13210	13210	0
261	20240228	170800	486166610	13210	13210	13210	13210	0
262	20240228	170700	486166610	13210	13210	13210	13210	0
263	20240228	170600	486166610	13210	13210	13210	13210	0
264	20240228	170500	486166610	13210	13210	13210	13210	0
265	20240228	170400	486166610	13210	13210	13210	13210	0
266	20240228	170300	486166610	13210	13210	13210	13210	0
267	20240228	170200	486166610	13210	13210	13210	13210	0
268	20240228	170100	486166610	13210	13210	13210	13210	0
269	20240228	170000	486166610	13210	13210	13210	13210	0
270	20240228	165900	486166610	13210	13210	13210	13210	0
271	20240228	165800	486166610	13210	13210	13210	13210	0
272	20240228	165700	486166610	13210	13210	13210	13210	921
273	20240228	165600	486166610	13210	13210	13210	13210	0
274	20240228	165500	486166610	13210	13210	13210	13210	0
275	20240228	165400	486166610	13210	13210	13210	13210	0
276	20240228	165300	486166610	13210	13210	13210	13210	0
277	20240228	165200	486166610	13210	13210	13210	13210	0
278	20240228	165100	486166610	13210	13210	13210	13210	0
279	20240228	165000	486166610	13210	13210	13210	13210	0
280	20240228	164900	486166610	13210	13210	13210	13210	0
281	20240228	164800	486166610	13210	13210	13210	13210	0
282	20240228	164700	486166610	13210	13210	13210	13210	0
283	20240228	164600	486166610	13210	13210	13210	13210	0
284	20240228	164500	486166610	13210	13210	13210	13210	0
285	20240228	164400	486166610	13210	13210	13210	13210	0
286	20240228	164300	486166610	13210	13210	13210	13210	0
287	20240228	164200	486166610	13210	13210	13210	13210	0
288	20240228	164100	486166610	13210	13210	13210	13210	0
289	20240228	164000	486166610	13210	13210	13210	13210	0
290	20240228	163900	486166610	13210	13210	13210	13210	0
291	20240228	163800	486166610	13210	13210	13210	13210	0
292	20240228	163700	486166610	13210	13210	13210	13210	0
293	20240228	163600	486166610	13210	13210	13210	13210	0
294	20240228	163500	486166610	13210	13210	13210	13210	0
295	20240228	163400	486166610	13210	13210	13210	13210	0
296	20240228	163300	486166610	13210	13210	13210	13210	0
297	20240228	163200	486166610	13210	13210	13210	13210	0
298	20240228	163100	486166610	13210	13210	13210	13210	0
299	20240228	163000	486166610	13210	13210	13210	13210	0
300	20240228	162900	486166610	13210	13210	13210	13210	0
301	20240228	162800	486166610	13210	13210	13210	13210	0
302	20240228	162700	486166610	13210	13210	13210	13210	921
303	20240228	162600	486166610	13210	13210	13210	13210	0
304	20240228	162500	486166610	13210	13210	13210	13210	0
305	20240228	162400	486166610	13210	13210	13210	13210	0
306	20240228	162300	486166610	13210	13210	13210	13210	0
307	20240228	162200	486166610	13210	13210	13210	13210	0
308	20240228	162100	486166610	13210	13210	13210	13210	0
309	20240228	162000	486166610	13210	13210	13210	13210	0
310	20240228	161900	486166610	13210	13210	13210	13210	0
311	20240228	161800	486166610	13210	13210	13210	13210	0
312	20240228	161700	486166610	13210	13210	13210	13210	0
313	20240228	161600	486166610	13210	13210	13210	13210	0
314	20240228	161500	486166610	13210	13210	13210	13210	0
315	20240228	161400	486166610	13210	13210	13210	13210	0
316	20240228	161300	486166610	13210	13210	13210	13210	0
317	20240228	161200	486166610	13210	13210	13210	13210	0
318	20240228	161100	486166610	13210	13210	13210	13210	0
319	20240228	161000	486166610	13210	13210	13210	13210	0
320	20240228	160900	486166610	13210	13210	13210	13210	0
321	20240228	160800	486166610	13210	13210	13210	13210	0
322	20240228	160700	486166610	13210	13210	13210	13210	0
323	20240228	160600	486166610	13210	13210	13210	13210	0
324	20240228	160500	486166610	13210	13210	13210	13210	0
325	20240228	160400	486166610	13210	13210	13210	13210	0
326	20240228	160300	486166610	13210	13210	13210	13210	0
327	20240228	160200	486166610	13210	13210	13210	13210	0
328	20240228	160100	486166610	13210	13210	13210	13210	0
329	20240228	160000	486166610	13210	13210	13210	13210	0
330	20240228	155900	486166610	13210	13210	13210	13210	0
331	20240228	155800	486166610	13210	13210	13210	13210	0
332	20240228	155700	486166610	13210	13210	13210	13210	921
333	20240228	155600	486166610	13210	13210	13210	13210	0
334	20240228	155500	486166610	13210	13210	13210	13210	0
335	20240228	155400	486166610	13210	13210	13210	13210	0
336	20240228	155300	486166610	13210	13210	13210	13210	0
337	20240228	155200	486166610	13210	13210	13210	13210	0
338	20240228	155100	486166610	13210	13210	13210	13210	0
339	20240228	155000	486166610	13210	13210	13210	13210	0
340	20240228	154900	486166610	13210	13210	13210	13210	0
341	20240228	154800	486166610	13210	13210	13210	13210	0
342	20240228	154700	486166610	13210	13210	13210	13210	0
343	20240228	154600	486166610	13210	13210	13210	13210	0
344	20240228	154500	486166610	13210	13210	13210	13210	0
345	20240228	154400	486166610	13210	13210	13210	13210	0
346	20240228	154300	486166610	13210	13210	13210	13210	0
347	20240228	154200	486166610	13210	13210	13210	13210	0
348	20240228	154100	486166610	13210	13210	13210	13210	0
349	20240228	154000	486166610	13210	13210	13210	13210	0
350	20240228	153900	486166610	13210	13210	13210	13210	0
351	20240228	153800	486166610	13210	13210	13210	13210	0
352	20240228	153700	486166610	13210	13210	13210	13210	0
353	20240228	153600	486166610	13210	13210	13210	13210	0
354	20240228	153500	486166610	13210	13210	13210	13210	0
355	20240228	153400	486166610	13210	13210	13210	13210	0
356	20240228	153300	486166610	13210	13210	13210	13210	0
357	20240228	153200	486166610	13210	13210	13210	13210	0
358	20240228	153100	486166610	13210	13210	13210	13210	0
359	20240228	153000	486166610	13210	13210	13210	13210	921
360	20240228	152900	474000200	13210	13210	13210	13210	0
361	20240228	152800	474000200	13210	13210	13210	13210	0
362	20240228	152700	474000200	13210	13210	13210	13210	0
363	20240228	152600	474000200	13210	13210	13210	13210	0
364	20240228	152500	474000200	13210	13210	13210	13210	0
365	20240228	152400	474000200	13210	13210	13210	13210	0
366	20240228	152300	474000200	13210	13210	13210	13210	0
367	20240228	152200	474000200	13210	13210	13210	13210	0
368	20240228	152100	474000200	13210	13210	13210	13210	0
369	20240228	152000	474000200	13210	13210	13210	13210	0
370	20240228	151900	474000200	13210	13210	13210	13210	60
371	20240228	151800	473207600	13220	13200	13220	13200	183
372	20240228	151700	470790790	13190	13200	13210	13190	32
373	20240228	151600	470368570	13210	13210	13210	13210	99
374	20240228	151500	469060780	13190	13190	13210	13190	45
375	20240228	151400	468467210	13190	13170	13190	13150	97
376	20240228	151300	467189940	13190	13170	13190	13170	74
377	20240228	151200	466214640	13150	13150	13150	13150	40
378	20240228	151100	465688640	13150	13150	13150	13150	325
379	20240228	151000	461414890	13160	13160	13170	13150	104
380	20240228	150900	460045690	13170	13170	13170	13170	32
381	20240228	150800	459624250	13180	13180	13180	13170	7
382	20240228	150700	459532020	13190	13190	13190	13190	0
383	20240228	150600	459532020	13190	13200	13200	13190	85
384	20240228	150500	458410770	13190	13190	13190	13190	5
385	20240228	150400	458344820	13180	13180	13180	13180	200
386	20240228	150300	455708820	13180	13180	13180	13180	58
387	20240228	150200	454944380	13180	13180	13180	13180	16
388	20240228	150100	454733500	13200	13200	13200	13200	108
389	20240228	150000	453307900	13200	13200	13200	13200	27
390	20240228	145900	452951500	13200	13200	13200	13200	0
391	20240228	145800	452951500	13200	13160	13200	13150	625
392	20240228	145700	444709230	13180	13180	13180	13180	0
393	20240228	145600	444709230	13180	13180	13180	13180	0
394	20240228	145500	444709230	13180	13180	13180	13180	1
395	20240228	145400	444696050	13160	13160	13160	13160	2
396	20240228	145300	444669730	13150	13150	13150	13150	3
397	20240228	145200	444630280	13150	13150	13150	13150	58
398	20240228	145100	443867580	13180	13180	13180	13180	57
399	20240228	145000	443116320	13180	13180	13180	13180	35
400	20240228	144900	442655020	13180	13190	13190	13180	184
401	20240228	144800	440228320	13190	13210	13210	13190	790
402	20240228	144700	429803390	13210	13210	13210	13210	0
403	20240228	144600	429803390	13210	13210	13210	13210	200
404	20240228	144500	427161390	13210	13210	13220	13210	87
405	20240228	144400	426011980	13220	13220	13220	13210	45
406	20240228	144300	425417270	13220	13220	13220	13220	0
407	20240228	144200	425417270	13220	13220	13220	13220	76
408	20240228	144100	424412550	13220	13200	13220	13200	49
409	20240228	144000	423764990	13200	13210	13220	13200	181
410	20240228	143900	421372910	13240	13240	13240	13240	0
411	20240228	143800	421372910	13240	13210	13240	13200	16
412	20240228	143700	421161380	13200	13230	13240	13200	92
413	20240228	143600	419943790	13240	13210	13240	13210	20
414	20240228	143500	419679040	13200	13230	13230	13200	49
415	20240228	143400	419030800	13230	13230	13230	13230	86
416	20240228	143300	417893020	13230	13210	13230	13210	72
417	20240228	143200	416940490	13200	13200	13200	13200	0
418	20240228	143100	416940490	13200	13200	13200	13190	211
419	20240228	143000	414155300	13200	13190	13200	13190	162
420	20240228	142900	412016910	13200	13200	13200	13200	154
421	20240228	142800	409984110	13200	13200	13200	13200	0
422	20240228	142700	409984110	13200	13200	13200	13200	1
423	20240228	142600	409970910	13200	13200	13200	13200	4
424	20240228	142500	409918110	13200	13190	13200	13190	10
425	20240228	142400	409786150	13190	13190	13240	13190	157
426	20240228	142300	407709810	13190	13190	13190	13190	403
427	20240228	142200	402394240	13220	13220	13220	13220	0
428	20240228	142100	402394240	13220	13220	13220	13220	19
429	20240228	142000	402143060	13230	13220	13230	13220	202
430	20240228	141900	399472580	13230	13240	13240	13210	156
431	20240228	141800	397410060	13220	13180	13230	13180	822
432	20240228	141700	386557380	13180	13180	13180	13180	30
433	20240228	141600	386161980	13170	13140	13170	13140	179
434	20240228	141500	383806520	13140	13140	13140	13140	0
435	20240228	141400	383806520	13140	13140	13140	13140	188
436	20240228	141300	381336200	13140	13140	13140	13140	34
437	20240228	141200	380889440	13140	13090	13150	13090	1240
438	20240228	141100	364622410	13090	13060	13090	13060	1007
439	20240228	141000	351452510	13060	13060	13060	13060	50
440	20240228	140900	350799510	13050	13050	13050	13050	40
441	20240228	140800	350277510	13050	13050	13050	13050	0
442	20240228	140700	350277510	13050	13050	13050	13050	0
443	20240228	140600	350277510	13050	13050	13050	13050	10
444	20240228	140500	350147010	13000	13000	13000	13000	0
445	20240228	140400	350147010	13000	13000	13000	13000	0
446	20240228	140300	350147010	13000	13070	13070	13000	34
447	20240228	140200	349702700	13040	13060	13060	13040	128
448	20240228	140100	348033380	13060	13060	13060	13060	1
449	20240228	140000	348020320	13060	13060	13060	13060	165
450	20240228	135900	345865420	13060	13030	13060	13030	267
451	20240228	135800	342380950	13030	13000	13030	13000	1002
452	20240228	135700	329353910	12990	12990	12990	12990	392
453	20240228	135600	324261830	12980	12980	12980	12980	251
454	20240228	135500	321003850	12930	12930	12930	12930	0
455	20240228	135400	321003850	12930	12930	12930	12930	0
456	20240228	135300	321003850	12930	12930	12930	12930	0
457	20240228	135200	321003850	12930	12930	12930	12930	0
458	20240228	135100	321003850	12930	12930	12930	12930	0
459	20240228	135000	321003850	12930	12930	12930	12930	0
460	20240228	134900	321003850	12930	12930	12930	12930	0
461	20240228	134800	321003850	12930	12980	12980	12930	54
462	20240228	134700	320304500	12970	12970	12970	12970	0
463	20240228	134600	320304500	12970	12970	12970	12970	23
464	20240228	134500	320006190	12960	12950	12960	12950	4
465	20240228	134400	319954360	12960	12960	12960	12960	0
466	20240228	134300	319954360	12960	12960	12960	12960	38
467	20240228	134200	319461880	12960	12960	12960	12960	0
468	20240228	134100	319461880	12960	12960	12960	12960	0
469	20240228	134000	319461880	12960	12950	12960	12950	22
470	20240228	133900	319176770	12960	12960	12960	12960	0
471	20240228	133800	319176770	12960	12960	12960	12960	1
472	20240228	133700	319163810	12970	12970	12970	12970	30
473	20240228	133600	318774710	12970	12970	12970	12970	0
474	20240228	133500	318774710	12970	12970	12970	12970	0
475	20240228	133400	318774710	12970	12970	12970	12970	12
476	20240228	133300	318619070	12980	12980	12980	12980	0
477	20240228	133200	318619070	12980	12980	12980	12980	0
478	20240228	133100	318619070	12980	12980	12980	12980	0
479	20240228	133000	318619070	12980	12980	12980	12980	0
480	20240228	132900	318619070	12980	12980	12980	12980	0
481	20240228	132800	318619070	12980	12980	12980	12980	0
482	20240228	132700	318619070	12980	12980	12980	12980	0
483	20240228	132600	318619070	12980	12980	12980	12980	0
484	20240228	132500	318619070	12980	12980	12980	12980	0
485	20240228	132400	318619070	12980	12980	12980	12980	20
486	20240228	132300	318359470	12980	12980	12980	12980	0
487	20240228	132200	318359470	12980	12980	12980	12980	32
488	20240228	132100	317944110	12980	12980	12980	12980	5
489	20240228	132000	317879210	12980	12980	12980	12980	0
490	20240228	131900	317879210	12980	12980	12980	12980	20
491	20240228	131800	317619610	12980	12980	12980	12980	0
492	20240228	131700	317619610	12980	12980	12980	12980	0
493	20240228	131600	317619610	12980	12980	12980	12980	1
494	20240228	131500	317606630	12980	12980	12980	12980	0
495	20240228	131400	317606630	12980	12910	12980	12910	31
496	20240228	131300	317205020	12980	12980	12980	12980	0
497	20240228	131200	317205020	12980	12980	12980	12980	0
498	20240228	131100	317205020	12980	12980	12980	12980	0
499	20240228	131000	317205020	12980	12970	12980	12970	64
500	20240228	130900	316374380	12950	12950	12950	12950	0
501	20240228	130800	316374380	12950	12970	12970	12950	3
502	20240228	130700	316335500	12970	12970	12970	12970	31
503	20240228	130600	315933430	12980	12970	12980	12970	60
504	20240228	130500	315154810	12980	12980	12980	12980	0
505	20240228	130400	315154810	12980	12980	12980	12980	0
506	20240228	130300	315154810	12980	12980	12980	12980	0
507	20240228	130200	315154810	12980	12980	12980	12980	0
508	20240228	130100	315154810	12980	12980	12980	12980	0
509	20240228	130000	315154810	12980	12980	12980	12980	0
510	20240228	125900	315154810	12980	12970	12980	12970	30
511	20240228	125800	314765540	12970	12970	12970	12970	1
512	20240228	125700	314752570	12980	12980	12980	12980	0
513	20240228	125600	314752570	12980	12980	12980	12980	0
514	20240228	125500	314752570	12980	12980	12980	12980	0
515	20240228	125400	314752570	12980	12980	12980	12980	0
516	20240228	125300	314752570	12980	12980	12980	12980	0
517	20240228	125200	314752570	12980	12930	12980	12930	20
518	20240228	125100	314493220	12900	12900	12900	12900	0
519	20240228	125000	314493220	12900	12900	12900	12900	85
520	20240228	124900	313396720	12900	12900	12900	12900	0
521	20240228	124800	313396720	12900	12900	12900	12900	0
522	20240228	124700	313396720	12900	12910	12910	12900	51
523	20240228	124600	312738320	12910	12910	12910	12910	0
524	20240228	124500	312738320	12910	12910	12910	12910	6
525	20240228	124400	312660860	12900	12900	12900	12900	0
526	20240228	124300	312660860	12900	12900	12900	12900	0
527	20240228	124200	312660860	12900	12900	12900	12900	0
528	20240228	124100	312660860	12900	12900	12900	12900	0
529	20240228	124000	312660860	12900	12900	12900	12900	0
530	20240228	123900	312660860	12900	12900	12900	12900	0
531	20240228	123800	312660860	12900	12900	12900	12900	0
532	20240228	123700	312660860	12900	12900	12900	12900	0
533	20240228	123600	312660860	12900	12900	12900	12900	0
534	20240228	123500	312660860	12900	12900	12900	12900	0
535	20240228	123400	312660860	12900	12900	12900	12900	0
536	20240228	123300	312660860	12900	12900	12900	12900	5
537	20240228	123200	312596360	12900	12900	12900	12900	0
538	20240228	123100	312596360	12900	12900	12900	12900	5
539	20240228	123000	312531860	12860	12860	12860	12860	1
540	20240228	122900	312519000	12860	12860	12860	12860	0
541	20240228	122800	312519000	12860	12860	12860	12860	1
542	20240228	122700	312506140	12860	12860	12860	12860	1
543	20240228	122600	312493280	12860	12860	12860	12860	0
544	20240228	122500	312493280	12860	12860	12860	12860	42
545	20240228	122400	311953160	12860	12860	12860	12860	50
546	20240228	122300	311310160	12840	12840	12840	12840	5
547	20240228	122200	311245960	12790	12790	12790	12790	0
548	20240228	122100	311245960	12790	12790	12790	12790	0
549	20240228	122000	311245960	12790	12790	12790	12790	0
550	20240228	121900	311245960	12790	12790	12790	12790	0
551	20240228	121800	311245960	12790	12780	12790	12780	3
552	20240228	121700	311207600	12740	12970	12970	12740	603
553	20240228	121600	303486550	12970	13010	13010	12970	102
554	20240228	121500	302160010	12990	12990	12990	12990	0
555	20240228	121400	302160010	12990	12990	12990	12990	77
556	20240228	121300	301159780	12990	13000	13000	12990	186
557	20240228	121200	298742310	13030	13030	13030	13030	0
558	20240228	121100	298742310	13030	13030	13030	13030	0
559	20240228	121000	298742310	13030	13030	13030	13030	344
560	20240228	120900	294259990	13030	13030	13030	13030	5
561	20240228	120800	294194840	13030	13030	13030	13030	0
562	20240228	120700	294194840	13030	13030	13030	13030	55
563	20240228	120600	293478190	13030	13030	13030	13030	15
564	20240228	120500	293282740	13030	13030	13030	13030	91
565	20240228	120400	292097010	13030	13040	13040	13030	320
566	20240228	120300	287925710	13040	13040	13040	13040	0
567	20240228	120200	287925710	13040	13040	13040	13040	0
568	20240228	120100	287925710	13040	13040	13040	13040	0
569	20240228	120000	287925710	13040	13040	13040	13040	0
570	20240228	115900	287925710	13040	13040	13040	13040	0
571	20240228	115800	287925710	13040	13040	13040	13040	0
572	20240228	115700	287925710	13040	13040	13040	13040	10
573	20240228	115600	287795310	13030	13030	13030	13030	0
574	20240228	115500	287795310	13030	13040	13040	13030	50
575	20240228	115400	287143740	13030	13030	13030	13030	0
576	20240228	115300	287143740	13030	13030	13030	13030	494
577	20240228	115200	280706920	13050	13050	13050	13050	0
578	20240228	115100	280706920	13050	13050	13050	13050	0
579	20240228	115000	280706920	13050	13050	13050	13050	0
580	20240228	114900	280706920	13050	13050	13050	13050	7
581	20240228	114800	280615570	13050	13050	13050	13050	0
582	20240228	114700	280615570	13050	13050	13050	13050	0
583	20240228	114600	280615570	13050	13050	13050	13050	67
584	20240228	114500	279741220	13050	13050	13050	13050	36
585	20240228	114400	279271420	13050	13050	13050	13050	45
586	20240228	114300	278684170	13050	13050	13050	13050	10
587	20240228	114200	278553670	13030	13030	13030	13030	0
588	20240228	114100	278553670	13030	13030	13030	13030	3
589	20240228	114000	278514580	13050	13050	13050	13050	0
590	20240228	113900	278514580	13050	13040	13050	13040	101
591	20240228	113800	277197530	13040	13040	13040	13040	13
592	20240228	113700	277028010	13040	13040	13040	13040	0
593	20240228	113600	277028010	13040	13020	13040	13020	64
594	20240228	113500	276193500	13010	13010	13010	13010	1
595	20240228	113400	276180490	13000	13000	13000	13000	45
596	20240228	113300	275595490	13000	13000	13000	13000	95
597	20240228	113200	274360490	13000	13000	13000	13000	0
598	20240228	113100	274360490	13000	13000	13000	13000	1
599	20240228	113000	274347490	12990	12990	12990	12990	3
600	20240228	112900	274308520	12990	12990	12990	12990	1
601	20240228	112800	274295530	12970	12970	12970	12970	1
602	20240228	112700	274282560	12970	12970	12970	12970	0
603	20240228	112600	274282560	12970	12970	12970	12970	0
604	20240228	112500	274282560	12970	13000	13000	12970	6
605	20240228	112400	274204710	12980	12980	12980	12980	0
606	20240228	112300	274204710	12980	12990	12990	12980	132
607	20240228	112200	272490380	12990	12990	12990	12990	0
608	20240228	112100	272490380	12990	12990	12990	12990	0
609	20240228	112000	272490380	12990	12990	12990	12990	0
610	20240228	111900	272490380	12990	12990	12990	12990	0
611	20240228	111800	272490380	12990	12990	12990	12990	0
612	20240228	111700	272490380	12990	12990	12990	12990	5
613	20240228	111600	272425430	12990	12990	12990	12990	24
614	20240228	111500	272113670	12990	13000	13000	12990	202
615	20240228	111400	269487740	13000	12990	13000	12990	2
616	20240228	111300	269461750	12990	12990	12990	12990	0
617	20240228	111200	269461750	12990	12990	12990	12990	0
618	20240228	111100	269461750	12990	12990	12990	12990	3
619	20240228	111000	269422780	13000	13000	13000	13000	220
620	20240228	110900	266562780	13000	13000	13000	13000	0
621	20240228	110800	266562780	13000	13000	13000	13000	7
622	20240228	110700	266471780	13040	13040	13040	13040	0
623	20240228	110600	266471780	13040	13040	13040	13040	0
624	20240228	110500	266471780	13040	13040	13040	13040	0
625	20240228	110400	266471780	13040	13030	13040	13000	65
626	20240228	110300	265626420	13040	13040	13040	13040	50
627	20240228	110200	264974420	13040	13040	13040	13040	0
628	20240228	110100	264974420	13040	13040	13040	13040	0
629	20240228	110000	264974420	13040	13040	13040	13040	1
630	20240228	105900	264961380	13150	13070	13150	13070	301
631	20240228	105800	261015160	13070	13070	13070	13050	396
632	20240228	105700	255841000	13070	13050	13070	13050	130
633	20240228	105600	254143300	13050	13000	13060	13000	1091
634	20240228	105500	239919760	13000	12950	13000	12950	1796
635	20240228	105400	216595740	12950	12950	12950	12950	0
636	20240228	105300	216595740	12950	12950	12950	12950	0
637	20240228	105200	216595740	12950	12950	12950	12950	0
638	20240228	105100	216595740	12950	12930	12950	12930	902
639	20240228	105000	204919970	12930	12880	12930	12880	1146
640	20240228	104900	190121730	12880	12890	12890	12880	137
641	20240228	104800	188355860	12910	12910	12910	12910	0
642	20240228	104700	188355860	12910	12910	12910	12910	1
643	20240228	104600	188342950	12910	12910	12910	12910	10
644	20240228	104500	188213850	12920	12920	12920	12920	0
645	20240228	104400	188213850	12920	12920	12920	12920	10
646	20240228	104300	188084650	12930	12930	12930	12930	10
647	20240228	104200	187955350	12930	12930	12930	12930	0
648	20240228	104100	187955350	12930	12930	12930	12930	0
649	20240228	104000	187955350	12930	12930	12930	12930	0
650	20240228	103900	187955350	12930	12920	12930	12920	30
651	20240228	103800	187567650	12930	12930	12930	12930	1
652	20240228	103700	187554720	12930	12930	12930	12930	5
653	20240228	103600	187490070	12940	12940	12940	12940	10
654	20240228	103500	187360670	12940	12940	12940	12940	0
655	20240228	103400	187360670	12940	12920	12950	12920	11
656	20240228	103300	187218500	12900	12900	12900	12900	0
657	20240228	103200	187218500	12900	12900	12900	12900	0
658	20240228	103100	187218500	12900	12910	12910	12900	20
659	20240228	103000	186960400	12910	12910	12920	12910	14
660	20240228	102900	186779650	12920	12920	12920	12920	11
661	20240228	102800	186637530	12920	12920	12920	12920	0
662	20240228	102700	186637530	12920	12920	12920	12920	39
663	20240228	102600	186133650	12880	12880	12880	12880	0
664	20240228	102500	186133650	12880	12880	12880	12880	1
665	20240228	102400	186120770	12920	12920	12920	12920	64
666	20240228	102300	185293890	12910	12880	12910	12880	104
667	20240228	102200	183951370	12880	12880	12880	12880	1
668	20240228	102100	183938490	12880	12880	12880	12880	0
669	20240228	102000	183938490	12880	12880	12880	12880	0
670	20240228	101900	183938490	12880	12880	12880	12880	0
671	20240228	101800	183938490	12880	12880	12880	12880	0
672	20240228	101700	183938490	12880	12880	12880	12880	0
673	20240228	101600	183938490	12880	12880	12880	12880	0
674	20240228	101500	183938490	12880	12880	12880	12880	0
675	20240228	101400	183938490	12880	12880	12880	12880	0
676	20240228	101300	183938490	12880	12830	12880	12830	408
677	20240228	101200	178686060	12820	12820	12820	12820	0
678	20240228	101100	178686060	12820	12820	12820	12820	3
679	20240228	101000	178647600	12830	12800	12830	12740	523
680	20240228	100900	171969160	12830	12830	12830	12830	0
681	20240228	100800	171969160	12830	12830	12830	12830	0
682	20240228	100700	171969160	12830	12820	12830	12820	19
683	20240228	100600	171725460	12830	12830	12830	12830	305
684	20240228	100500	167812310	12830	12830	12830	12830	2
685	20240228	100400	167786650	12780	12790	12790	12780	200
686	20240228	100300	165230490	12780	12800	12800	12780	800
687	20240228	100200	155004410	12800	12800	12800	12800	0
688	20240228	100100	155004410	12800	12880	12880	12800	259
689	20240228	100000	151685640	12880	12880	12880	12880	1
690	20240228	095900	151672760	12880	12880	12880	12880	0
691	20240228	095800	151672760	12880	12880	12880	12880	0
692	20240228	095700	151672760	12880	12880	12880	12880	0
693	20240228	095600	151672760	12880	12880	12880	12880	15
694	20240228	095500	151479560	12880	12880	12880	12880	0
695	20240228	095400	151479560	12880	12880	12880	12880	0
696	20240228	095300	151479560	12880	12880	12880	12880	0
697	20240228	095200	151479560	12880	12880	12880	12880	0
698	20240228	095100	151479560	12880	12880	12880	12880	0
699	20240228	095000	151479560	12880	12880	12880	12880	0
700	20240228	094900	151479560	12880	12880	12880	12880	14
701	20240228	094800	151299240	12880	12920	12920	12880	276
702	20240228	094700	147733680	12920	12920	12920	12920	5
703	20240228	094600	147669080	12920	12950	12950	12920	158
704	20240228	094500	145625080	13020	13020	13020	13020	0
705	20240228	094400	145625080	13020	13020	13020	13020	5
706	20240228	094300	145559980	13020	13020	13020	13010	106
707	20240228	094200	144180500	13000	13020	13020	13000	26
708	20240228	094100	143842080	13020	13010	13020	13010	100
709	20240228	094000	142540090	13020	12940	13020	12940	26
710	20240228	093900	142201830	12940	12940	12940	12940	0
711	20240228	093800	142201830	12940	12940	12940	12940	0
712	20240228	093700	142201830	12940	12940	12940	12940	0
713	20240228	093600	142201830	12940	12960	12960	12930	231
714	20240228	093500	139213290	12960	12960	12960	12960	305
715	20240228	093400	135260490	12960	12940	12960	12940	477
716	20240228	093300	129078950	12950	13000	13000	12950	345
717	20240228	093200	124601780	13070	13070	13070	13070	0
718	20240228	093100	124601780	13070	13040	13070	13040	153
719	20240228	093000	122605130	12960	13070	13080	12960	818
720	20240228	092900	111977010	13080	12880	13080	12880	1443
721	20240228	092800	93226050	12880	12880	12880	12880	120
722	20240228	092700	91680450	12880	12880	12880	12880	205
723	20240228	092600	89040050	12880	12850	12880	12850	105
724	20240228	092500	87688990	12800	12800	12800	12800	105
725	20240228	092400	86344990	12870	12870	12870	12870	0
726	20240228	092300	86344990	12870	12830	12870	12820	310
727	20240228	092200	82355740	12870	12870	12870	12870	5
728	20240228	092100	82291390	12880	12750	12880	12750	556
729	20240228	092000	75145500	12750	12750	12750	12750	155
730	20240228	091900	73169250	12750	12670	12750	12670	441
731	20240228	091800	67554330	12680	12680	12680	12680	0
732	20240228	091700	67554330	12680	12680	12680	12680	0
733	20240228	091600	67554330	12680	12680	12680	12680	0
734	20240228	091500	67554330	12680	12680	12680	12680	0
735	20240228	091400	67554330	12680	12680	12680	12680	0
736	20240228	091300	67554330	12680	12640	12750	12620	138
737	20240228	091200	65809430	12720	12670	12720	12670	680
738	20240228	091100	57173580	12620	12620	12620	12620	51
739	20240228	091000	56529960	12620	12530	12620	12530	210
740	20240228	090900	53880660	12430	12430	12430	12430	0
741	20240228	090800	53880660	12430	12430	12430	12430	0
742	20240228	090700	53880660	12430	12430	12430	12430	0
743	20240228	090600	53880660	12430	12430	12430	12430	0
744	20240228	090500	53880660	12430	12430	12430	12430	1000
745	20240228	090400	41450660	12430	12470	12470	12430	1372
746	20240228	090300	24382500	12470	12340	12470	12320	1272
747	20240228	090200	8668700	12320	12460	12460	12320	50
748	20240228	090100	8052370	12320	12320	12320	12320	0
749	20240228	090000	8052370	12320	12430	12450	12320	648