KissMeData/367000/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211700	275607650	7930	7930	7930	7930	679
3	20240228	211600	275607650	7930	7930	7930	7930	0
4	20240228	211500	275607650	7930	7930	7930	7930	0
5	20240228	211400	275607650	7930	7930	7930	7930	0
6	20240228	211300	275607650	7930	7930	7930	7930	0
7	20240228	211200	275607650	7930	7930	7930	7930	0
8	20240228	211100	275607650	7930	7930	7930	7930	0
9	20240228	211000	275607650	7930	7930	7930	7930	0
10	20240228	210900	275607650	7930	7930	7930	7930	0
11	20240228	210800	275607650	7930	7930	7930	7930	0
12	20240228	210700	275607650	7930	7930	7930	7930	0
13	20240228	210600	275607650	7930	7930	7930	7930	0
14	20240228	210500	275607650	7930	7930	7930	7930	0
15	20240228	210400	275607650	7930	7930	7930	7930	0
16	20240228	210300	275607650	7930	7930	7930	7930	0
17	20240228	210200	275607650	7930	7930	7930	7930	0
18	20240228	210100	275607650	7930	7930	7930	7930	0
19	20240228	210000	275607650	7930	7930	7930	7930	0
20	20240228	205900	275607650	7930	7930	7930	7930	0
21	20240228	205800	275607650	7930	7930	7930	7930	0
22	20240228	205700	275607650	7930	7930	7930	7930	0
23	20240228	205600	275607650	7930	7930	7930	7930	0
24	20240228	205500	275607650	7930	7930	7930	7930	0
25	20240228	205400	275607650	7930	7930	7930	7930	0
26	20240228	205300	275607650	7930	7930	7930	7930	0
27	20240228	205200	275607650	7930	7930	7930	7930	0
28	20240228	205100	275607650	7930	7930	7930	7930	0
29	20240228	205000	275607650	7930	7930	7930	7930	0
30	20240228	204900	275607650	7930	7930	7930	7930	0
31	20240228	204800	275607650	7930	7930	7930	7930	0
32	20240228	204700	275607650	7930	7930	7930	7930	679
33	20240228	204600	275607650	7930	7930	7930	7930	0
34	20240228	204500	275607650	7930	7930	7930	7930	0
35	20240228	204400	275607650	7930	7930	7930	7930	0
36	20240228	204300	275607650	7930	7930	7930	7930	0
37	20240228	204200	275607650	7930	7930	7930	7930	0
38	20240228	204100	275607650	7930	7930	7930	7930	0
39	20240228	204000	275607650	7930	7930	7930	7930	0
40	20240228	203900	275607650	7930	7930	7930	7930	0
41	20240228	203800	275607650	7930	7930	7930	7930	0
42	20240228	203700	275607650	7930	7930	7930	7930	0
43	20240228	203600	275607650	7930	7930	7930	7930	0
44	20240228	203500	275607650	7930	7930	7930	7930	0
45	20240228	203400	275607650	7930	7930	7930	7930	0
46	20240228	203300	275607650	7930	7930	7930	7930	0
47	20240228	203200	275607650	7930	7930	7930	7930	0
48	20240228	203100	275607650	7930	7930	7930	7930	0
49	20240228	203000	275607650	7930	7930	7930	7930	0
50	20240228	202900	275607650	7930	7930	7930	7930	0
51	20240228	202800	275607650	7930	7930	7930	7930	0
52	20240228	202700	275607650	7930	7930	7930	7930	0
53	20240228	202600	275607650	7930	7930	7930	7930	0
54	20240228	202500	275607650	7930	7930	7930	7930	0
55	20240228	202400	275607650	7930	7930	7930	7930	0
56	20240228	202300	275607650	7930	7930	7930	7930	0
57	20240228	202200	275607650	7930	7930	7930	7930	0
58	20240228	202100	275607650	7930	7930	7930	7930	0
59	20240228	202000	275607650	7930	7930	7930	7930	0
60	20240228	201900	275607650	7930	7930	7930	7930	0
61	20240228	201800	275607650	7930	7930	7930	7930	0
62	20240228	201700	275607650	7930	7930	7930	7930	679
63	20240228	201600	275607650	7930	7930	7930	7930	0
64	20240228	201500	275607650	7930	7930	7930	7930	0
65	20240228	201400	275607650	7930	7930	7930	7930	0
66	20240228	201300	275607650	7930	7930	7930	7930	0
67	20240228	201200	275607650	7930	7930	7930	7930	0
68	20240228	201100	275607650	7930	7930	7930	7930	0
69	20240228	201000	275607650	7930	7930	7930	7930	0
70	20240228	200900	275607650	7930	7930	7930	7930	0
71	20240228	200800	275607650	7930	7930	7930	7930	0
72	20240228	200700	275607650	7930	7930	7930	7930	0
73	20240228	200600	275607650	7930	7930	7930	7930	0
74	20240228	200500	275607650	7930	7930	7930	7930	0
75	20240228	200400	275607650	7930	7930	7930	7930	0
76	20240228	200300	275607650	7930	7930	7930	7930	0
77	20240228	200200	275607650	7930	7930	7930	7930	0
78	20240228	200100	275607650	7930	7930	7930	7930	0
79	20240228	200000	275607650	7930	7930	7930	7930	0
80	20240228	195900	275607650	7930	7930	7930	7930	0
81	20240228	195800	275607650	7930	7930	7930	7930	0
82	20240228	195700	275607650	7930	7930	7930	7930	0
83	20240228	195600	275607650	7930	7930	7930	7930	0
84	20240228	195500	275607650	7930	7930	7930	7930	0
85	20240228	195400	275607650	7930	7930	7930	7930	0
86	20240228	195300	275607650	7930	7930	7930	7930	0
87	20240228	195200	275607650	7930	7930	7930	7930	0
88	20240228	195100	275607650	7930	7930	7930	7930	0
89	20240228	195000	275607650	7930	7930	7930	7930	0
90	20240228	194900	275607650	7930	7930	7930	7930	0
91	20240228	194800	275607650	7930	7930	7930	7930	0
92	20240228	194700	275607650	7930	7930	7930	7930	679
93	20240228	194600	275607650	7930	7930	7930	7930	0
94	20240228	194500	275607650	7930	7930	7930	7930	0
95	20240228	194400	275607650	7930	7930	7930	7930	0
96	20240228	194300	275607650	7930	7930	7930	7930	0
97	20240228	194200	275607650	7930	7930	7930	7930	0
98	20240228	194100	275607650	7930	7930	7930	7930	0
99	20240228	194000	275607650	7930	7930	7930	7930	0
100	20240228	193900	275607650	7930	7930	7930	7930	0
101	20240228	193800	275607650	7930	7930	7930	7930	0
102	20240228	193700	275607650	7930	7930	7930	7930	0
103	20240228	193600	275607650	7930	7930	7930	7930	0
104	20240228	193500	275607650	7930	7930	7930	7930	0
105	20240228	193400	275607650	7930	7930	7930	7930	0
106	20240228	193300	275607650	7930	7930	7930	7930	0
107	20240228	193200	275607650	7930	7930	7930	7930	0
108	20240228	193100	275607650	7930	7930	7930	7930	0
109	20240228	193000	275607650	7930	7930	7930	7930	0
110	20240228	192900	275607650	7930	7930	7930	7930	0
111	20240228	192800	275607650	7930	7930	7930	7930	0
112	20240228	192700	275607650	7930	7930	7930	7930	0
113	20240228	192600	275607650	7930	7930	7930	7930	0
114	20240228	192500	275607650	7930	7930	7930	7930	0
115	20240228	192400	275607650	7930	7930	7930	7930	0
116	20240228	192300	275607650	7930	7930	7930	7930	0
117	20240228	192200	275607650	7930	7930	7930	7930	0
118	20240228	192100	275607650	7930	7930	7930	7930	0
119	20240228	192000	275607650	7930	7930	7930	7930	0
120	20240228	191900	275607650	7930	7930	7930	7930	0
121	20240228	191800	275607650	7930	7930	7930	7930	0
122	20240228	191700	275607650	7930	7930	7930	7930	679
123	20240228	191600	275607650	7930	7930	7930	7930	0
124	20240228	191500	275607650	7930	7930	7930	7930	0
125	20240228	191400	275607650	7930	7930	7930	7930	0
126	20240228	191300	275607650	7930	7930	7930	7930	0
127	20240228	191200	275607650	7930	7930	7930	7930	0
128	20240228	191100	275607650	7930	7930	7930	7930	0
129	20240228	191000	275607650	7930	7930	7930	7930	0
130	20240228	190900	275607650	7930	7930	7930	7930	0
131	20240228	190800	275607650	7930	7930	7930	7930	0
132	20240228	190700	275607650	7930	7930	7930	7930	0
133	20240228	190600	275607650	7930	7930	7930	7930	0
134	20240228	190500	275607650	7930	7930	7930	7930	0
135	20240228	190400	275607650	7930	7930	7930	7930	0
136	20240228	190300	275607650	7930	7930	7930	7930	0
137	20240228	190200	275607650	7930	7930	7930	7930	0
138	20240228	190100	275607650	7930	7930	7930	7930	0
139	20240228	190000	275607650	7930	7930	7930	7930	0
140	20240228	185900	275607650	7930	7930	7930	7930	0
141	20240228	185800	275607650	7930	7930	7930	7930	0
142	20240228	185700	275607650	7930	7930	7930	7930	0
143	20240228	185600	275607650	7930	7930	7930	7930	0
144	20240228	185500	275607650	7930	7930	7930	7930	0
145	20240228	185400	275607650	7930	7930	7930	7930	0
146	20240228	185300	275607650	7930	7930	7930	7930	0
147	20240228	185200	275607650	7930	7930	7930	7930	0
148	20240228	185100	275607650	7930	7930	7930	7930	0
149	20240228	185000	275607650	7930	7930	7930	7930	0
150	20240228	184900	275607650	7930	7930	7930	7930	0
151	20240228	184800	275607650	7930	7930	7930	7930	0
152	20240228	184700	275607650	7930	7930	7930	7930	679
153	20240228	184600	275607650	7930	7930	7930	7930	0
154	20240228	184500	275607650	7930	7930	7930	7930	0
155	20240228	184400	275607650	7930	7930	7930	7930	0
156	20240228	184300	275607650	7930	7930	7930	7930	0
157	20240228	184200	275607650	7930	7930	7930	7930	0
158	20240228	184100	275607650	7930	7930	7930	7930	0
159	20240228	184000	275607650	7930	7930	7930	7930	0
160	20240228	183900	275607650	7930	7930	7930	7930	0
161	20240228	183800	275607650	7930	7930	7930	7930	0
162	20240228	183700	275607650	7930	7930	7930	7930	0
163	20240228	183600	275607650	7930	7930	7930	7930	0
164	20240228	183500	275607650	7930	7930	7930	7930	0
165	20240228	183400	275607650	7930	7930	7930	7930	0
166	20240228	183300	275607650	7930	7930	7930	7930	0
167	20240228	183200	275607650	7930	7930	7930	7930	0
168	20240228	183100	275607650	7930	7930	7930	7930	0
169	20240228	183000	275607650	7930	7930	7930	7930	0
170	20240228	182900	275607650	7930	7930	7930	7930	0
171	20240228	182800	275607650	7930	7930	7930	7930	0
172	20240228	182700	275607650	7930	7930	7930	7930	0
173	20240228	182600	275607650	7930	7930	7930	7930	0
174	20240228	182500	275607650	7930	7930	7930	7930	0
175	20240228	182400	275607650	7930	7930	7930	7930	0
176	20240228	182300	275607650	7930	7930	7930	7930	0
177	20240228	182200	275607650	7930	7930	7930	7930	0
178	20240228	182100	275607650	7930	7930	7930	7930	0
179	20240228	182000	275607650	7930	7930	7930	7930	0
180	20240228	181900	275607650	7930	7930	7930	7930	0
181	20240228	181800	275607650	7930	7930	7930	7930	0
182	20240228	181700	275607650	7930	7930	7930	7930	679
183	20240228	181600	275607650	7930	7930	7930	7930	0
184	20240228	181500	275607650	7930	7930	7930	7930	0
185	20240228	181400	275607650	7930	7930	7930	7930	0
186	20240228	181300	275607650	7930	7930	7930	7930	0
187	20240228	181200	275607650	7930	7930	7930	7930	0
188	20240228	181100	275607650	7930	7930	7930	7930	0
189	20240228	181000	275607650	7930	7930	7930	7930	0
190	20240228	180900	275607650	7930	7930	7930	7930	0
191	20240228	180800	275607650	7930	7930	7930	7930	0
192	20240228	180700	275607650	7930	7930	7930	7930	0
193	20240228	180600	275607650	7930	7930	7930	7930	0
194	20240228	180500	275607650	7930	7930	7930	7930	0
195	20240228	180400	275607650	7930	7930	7930	7930	0
196	20240228	180300	275607650	7930	7930	7930	7930	0
197	20240228	180200	275607650	7930	7930	7930	7930	0
198	20240228	180100	275607650	7930	7930	7930	7930	0
199	20240228	180000	275607650	7930	7930	7930	7930	0
200	20240228	175900	275607650	7930	7930	7930	7930	0
201	20240228	175800	275607650	7930	7930	7930	7930	0
202	20240228	175700	275607650	7930	7930	7930	7930	0
203	20240228	175600	275607650	7930	7930	7930	7930	0
204	20240228	175500	275607650	7930	7930	7930	7930	0
205	20240228	175400	275607650	7930	7930	7930	7930	0
206	20240228	175300	275607650	7930	7930	7930	7930	0
207	20240228	175200	275607650	7930	7930	7930	7930	0
208	20240228	175100	275607650	7930	7930	7930	7930	0
209	20240228	175000	275607650	7930	7930	7930	7930	0
210	20240228	174900	275607650	7930	7930	7930	7930	0
211	20240228	174800	275607650	7930	7930	7930	7930	0
212	20240228	174700	275607650	7930	7930	7930	7930	679
213	20240228	174600	275607650	7930	7930	7930	7930	0
214	20240228	174500	275607650	7930	7930	7930	7930	0
215	20240228	174400	275607650	7930	7930	7930	7930	0
216	20240228	174300	275607650	7930	7930	7930	7930	0
217	20240228	174200	275607650	7930	7930	7930	7930	0
218	20240228	174100	275607650	7930	7930	7930	7930	0
219	20240228	174000	275607650	7930	7930	7930	7930	0
220	20240228	173900	275607650	7930	7930	7930	7930	0
221	20240228	173800	275607650	7930	7930	7930	7930	0
222	20240228	173700	275607650	7930	7930	7930	7930	0
223	20240228	173600	275607650	7930	7930	7930	7930	0
224	20240228	173500	275607650	7930	7930	7930	7930	0
225	20240228	173400	275607650	7930	7930	7930	7930	0
226	20240228	173300	275607650	7930	7930	7930	7930	0
227	20240228	173200	275607650	7930	7930	7930	7930	0
228	20240228	173100	275607650	7930	7930	7930	7930	0
229	20240228	173000	275607650	7930	7930	7930	7930	0
230	20240228	172900	275607650	7930	7930	7930	7930	0
231	20240228	172800	275607650	7930	7930	7930	7930	0
232	20240228	172700	275607650	7930	7930	7930	7930	0
233	20240228	172600	275607650	7930	7930	7930	7930	0
234	20240228	172500	275607650	7930	7930	7930	7930	0
235	20240228	172400	275607650	7930	7930	7930	7930	0
236	20240228	172300	275607650	7930	7930	7930	7930	0
237	20240228	172200	275607650	7930	7930	7930	7930	0
238	20240228	172100	275607650	7930	7930	7930	7930	0
239	20240228	172000	275607650	7930	7930	7930	7930	0
240	20240228	171900	275607650	7930	7930	7930	7930	0
241	20240228	171800	275607650	7930	7930	7930	7930	0
242	20240228	171700	275607650	7930	7930	7930	7930	679
243	20240228	171600	275607650	7930	7930	7930	7930	0
244	20240228	171500	275607650	7930	7930	7930	7930	0
245	20240228	171400	275607650	7930	7930	7930	7930	0
246	20240228	171300	275607650	7930	7930	7930	7930	0
247	20240228	171200	275607650	7930	7930	7930	7930	0
248	20240228	171100	275607650	7930	7930	7930	7930	0
249	20240228	171000	275607650	7930	7930	7930	7930	0
250	20240228	170900	275607650	7930	7930	7930	7930	0
251	20240228	170800	275607650	7930	7930	7930	7930	0
252	20240228	170700	275607650	7930	7930	7930	7930	0
253	20240228	170600	275607650	7930	7930	7930	7930	0
254	20240228	170500	275607650	7930	7930	7930	7930	0
255	20240228	170400	275607650	7930	7930	7930	7930	0
256	20240228	170300	275607650	7930	7930	7930	7930	0
257	20240228	170200	275607650	7930	7930	7930	7930	0
258	20240228	170100	275607650	7930	7930	7930	7930	0
259	20240228	170000	275607650	7930	7930	7930	7930	0
260	20240228	165900	275607650	7930	7930	7930	7930	0
261	20240228	165800	275607650	7930	7930	7930	7930	0
262	20240228	165700	275607650	7930	7930	7930	7930	0
263	20240228	165600	275607650	7930	7930	7930	7930	0
264	20240228	165500	275607650	7930	7930	7930	7930	0
265	20240228	165400	275607650	7930	7930	7930	7930	0
266	20240228	165300	275607650	7930	7930	7930	7930	0
267	20240228	165200	275607650	7930	7930	7930	7930	0
268	20240228	165100	275607650	7930	7930	7930	7930	0
269	20240228	165000	275607650	7930	7930	7930	7930	0
270	20240228	164900	275607650	7930	7930	7930	7930	0
271	20240228	164800	275607650	7930	7930	7930	7930	0
272	20240228	164700	275607650	7930	7930	7930	7930	679
273	20240228	164600	275607650	7930	7930	7930	7930	0
274	20240228	164500	275607650	7930	7930	7930	7930	0
275	20240228	164400	275607650	7930	7930	7930	7930	0
276	20240228	164300	275607650	7930	7930	7930	7930	0
277	20240228	164200	275607650	7930	7930	7930	7930	0
278	20240228	164100	275607650	7930	7930	7930	7930	0
279	20240228	164000	275607650	7930	7930	7930	7930	0
280	20240228	163900	275607650	7930	7930	7930	7930	0
281	20240228	163800	275607650	7930	7930	7930	7930	0
282	20240228	163700	275607650	7930	7930	7930	7930	0
283	20240228	163600	275607650	7930	7930	7930	7930	0
284	20240228	163500	275607650	7930	7930	7930	7930	0
285	20240228	163400	275607650	7930	7930	7930	7930	0
286	20240228	163300	275607650	7930	7930	7930	7930	0
287	20240228	163200	275607650	7930	7930	7930	7930	0
288	20240228	163100	275607650	7930	7930	7930	7930	0
289	20240228	163000	275607650	7930	7930	7930	7930	0
290	20240228	162900	275607650	7930	7930	7930	7930	0
291	20240228	162800	275607650	7930	7930	7930	7930	0
292	20240228	162700	275607650	7930	7930	7930	7930	0
293	20240228	162600	275607650	7930	7930	7930	7930	0
294	20240228	162500	275607650	7930	7930	7930	7930	0
295	20240228	162400	275607650	7930	7930	7930	7930	0
296	20240228	162300	275607650	7930	7930	7930	7930	0
297	20240228	162200	275607650	7930	7930	7930	7930	0
298	20240228	162100	275607650	7930	7930	7930	7930	0
299	20240228	162000	275607650	7930	7930	7930	7930	0
300	20240228	161900	275607650	7930	7930	7930	7930	0
301	20240228	161800	275607650	7930	7930	7930	7930	0
302	20240228	161700	275607650	7930	7930	7930	7930	679
303	20240228	161600	275607650	7930	7930	7930	7930	0
304	20240228	161500	275607650	7930	7930	7930	7930	0
305	20240228	161400	275607650	7930	7930	7930	7930	0
306	20240228	161300	275607650	7930	7930	7930	7930	0
307	20240228	161200	275607650	7930	7930	7930	7930	0
308	20240228	161100	275607650	7930	7930	7930	7930	0
309	20240228	161000	275607650	7930	7930	7930	7930	0
310	20240228	160900	275607650	7930	7930	7930	7930	0
311	20240228	160800	275607650	7930	7930	7930	7930	0
312	20240228	160700	275607650	7930	7930	7930	7930	0
313	20240228	160600	275607650	7930	7930	7930	7930	0
314	20240228	160500	275607650	7930	7930	7930	7930	0
315	20240228	160400	275607650	7930	7930	7930	7930	0
316	20240228	160300	275607650	7930	7930	7930	7930	0
317	20240228	160200	275607650	7930	7930	7930	7930	0
318	20240228	160100	275607650	7930	7930	7930	7930	0
319	20240228	160000	275607650	7930	7930	7930	7930	0
320	20240228	155900	275607650	7930	7930	7930	7930	0
321	20240228	155800	275607650	7930	7930	7930	7930	0
322	20240228	155700	275607650	7930	7930	7930	7930	0
323	20240228	155600	275607650	7930	7930	7930	7930	0
324	20240228	155500	275607650	7930	7930	7930	7930	0
325	20240228	155400	275607650	7930	7930	7930	7930	0
326	20240228	155300	275607650	7930	7930	7930	7930	0
327	20240228	155200	275607650	7930	7930	7930	7930	0
328	20240228	155100	275607650	7930	7930	7930	7930	0
329	20240228	155000	275607650	7930	7930	7930	7930	0
330	20240228	154900	275607650	7930	7930	7930	7930	0
331	20240228	154800	275607650	7930	7930	7930	7930	0
332	20240228	154700	275607650	7930	7930	7930	7930	679
333	20240228	154600	275607650	7930	7930	7930	7930	0
334	20240228	154500	275607650	7930	7930	7930	7930	0
335	20240228	154400	275607650	7930	7930	7930	7930	0
336	20240228	154300	275607650	7930	7930	7930	7930	0
337	20240228	154200	275607650	7930	7930	7930	7930	0
338	20240228	154100	275607650	7930	7930	7930	7930	0
339	20240228	154000	275607650	7930	7930	7930	7930	0
340	20240228	153900	275607650	7930	7930	7930	7930	0
341	20240228	153800	275607650	7930	7930	7930	7930	0
342	20240228	153700	275607650	7930	7930	7930	7930	0
343	20240228	153600	275607650	7930	7930	7930	7930	0
344	20240228	153500	275607650	7930	7930	7930	7930	0
345	20240228	153400	275607650	7930	7930	7930	7930	0
346	20240228	153300	275607650	7930	7930	7930	7930	0
347	20240228	153200	275607650	7930	7930	7930	7930	0
348	20240228	153100	275607650	7930	7930	7930	7930	0
349	20240228	153000	275607650	7930	7930	7930	7930	679
350	20240228	152900	270223180	7980	7980	7980	7980	0
351	20240228	152800	270223180	7980	7980	7980	7980	0
352	20240228	152700	270223180	7980	7980	7980	7980	0
353	20240228	152600	270223180	7980	7980	7980	7980	0
354	20240228	152500	270223180	7980	7980	7980	7980	0
355	20240228	152400	270223180	7980	7980	7980	7980	0
356	20240228	152300	270223180	7980	7980	7980	7980	0
357	20240228	152200	270223180	7980	7980	7980	7980	0
358	20240228	152100	270223180	7980	7980	7980	7980	0
359	20240228	152000	270223180	7980	7980	7980	7980	0
360	20240228	151900	270223180	7980	7980	7980	7980	0
361	20240228	151800	270223180	7980	7980	7980	7980	0
362	20240228	151700	270223180	7980	7980	7980	7980	51
363	20240228	151600	269816200	7970	7970	7970	7970	19
364	20240228	151500	269664770	7970	7970	7970	7970	25
365	20240228	151400	269465520	7960	7970	7970	7960	35
366	20240228	151300	269186770	7970	7970	7980	7970	244
367	20240228	151200	267241980	7970	7980	7980	7970	20
368	20240228	151100	267082480	7980	7970	7980	7970	30
369	20240228	151000	266843260	7970	7970	7980	7960	532
370	20240228	150900	262603410	7960	7960	7960	7960	10
371	20240228	150800	262523810	7950	7960	7960	7950	29
372	20240228	150700	262293060	7960	7960	7960	7960	30
373	20240228	150600	262054260	7960	7970	7970	7960	21
374	20240228	150500	261886990	7960	7960	7970	7960	31
375	20240228	150400	261640220	7960	7970	7970	7960	31
376	20240228	150300	261393250	7970	7970	7970	7970	31
377	20240228	150200	261146180	7970	7970	7970	7970	30
378	20240228	150100	260907080	7970	7980	7980	7970	20
379	20240228	150000	260747580	7980	7960	7980	7960	33
380	20240228	145900	260484580	7960	7950	7960	7950	21
381	20240228	145800	260317530	7930	7930	7930	7930	22
382	20240228	145700	260143070	7930	7930	7930	7930	773
383	20240228	145600	254013180	7920	7920	7920	7920	50
384	20240228	145500	253617180	7920	7920	7920	7920	60
385	20240228	145400	253141980	7920	7920	7920	7920	190
386	20240228	145300	251637180	7920	7910	7920	7910	11
387	20240228	145200	251550160	7920	7930	7930	7910	531
388	20240228	145100	247349020	7930	7930	7930	7930	31
389	20240228	145000	247103190	7910	7930	7930	7910	209
390	20240228	144900	245449820	7920	7930	7930	7920	194
391	20240228	144800	243912550	7930	7930	7930	7930	1
392	20240228	144700	243904620	7980	7980	7980	7980	15
393	20240228	144600	243784920	7980	7980	7980	7980	0
394	20240228	144500	243784920	7980	7980	7980	7980	13
395	20240228	144400	243681180	7990	7990	7990	7990	0
396	20240228	144300	243681180	7990	7990	7990	7990	100
397	20240228	144200	242882180	7990	7990	7990	7990	11
398	20240228	144100	242794290	7990	7990	7990	7990	0
399	20240228	144000	242794290	7990	7990	7990	7990	10
400	20240228	143900	242714390	7930	7960	7960	7930	191
401	20240228	143800	241197490	7970	7970	7970	7970	4
402	20240228	143700	241165610	7990	7990	7990	7990	11
403	20240228	143600	241077720	7990	7990	7990	7990	0
404	20240228	143500	241077720	7990	7990	7990	7990	13
405	20240228	143400	240973850	7990	7990	7990	7990	11
406	20240228	143300	240885960	7990	7990	7990	7990	8
407	20240228	143200	240822040	7990	7990	7990	7990	0
408	20240228	143100	240822040	7990	7990	7990	7990	5
409	20240228	143000	240782090	7990	7990	7990	7990	21
410	20240228	142900	240614300	8000	8000	8000	8000	0
411	20240228	142800	240614300	8000	8000	8000	8000	69
412	20240228	142700	240062300	8000	8000	8000	8000	0
413	20240228	142600	240062300	8000	8000	8000	8000	8
414	20240228	142500	239998300	8000	8000	8000	8000	17
415	20240228	142400	239862300	8000	8000	8000	8000	0
416	20240228	142300	239862300	8000	8000	8000	8000	22
417	20240228	142200	239686300	8000	8000	8000	8000	8
418	20240228	142100	239622300	7970	7980	7980	7970	55
419	20240228	142000	239183770	8000	8000	8000	8000	20
420	20240228	141900	239023770	8000	8000	8000	8000	9
421	20240228	141800	238951770	8000	8000	8000	8000	10
422	20240228	141700	238871770	8000	7980	8000	7980	12
423	20240228	141600	238775850	8000	8000	8000	8000	8
424	20240228	141500	238711850	8000	8000	8000	8000	11
425	20240228	141400	238623850	8000	8000	8000	8000	9
426	20240228	141300	238551850	8000	8000	8000	8000	21
427	20240228	141200	238383850	8010	8010	8010	8010	0
428	20240228	141100	238383850	8010	8010	8010	8010	16
429	20240228	141000	238255690	8010	8010	8010	8010	9
430	20240228	140900	238183600	8010	8010	8010	8010	0
431	20240228	140800	238183600	8010	8010	8010	8010	17
432	20240228	140700	238047430	8010	8010	8010	8010	8
433	20240228	140600	237983350	8010	8010	8010	8010	9
434	20240228	140500	237911260	8010	7980	8010	7980	63
435	20240228	140400	237408250	8000	8010	8010	8000	28
436	20240228	140300	237184170	8010	8010	8010	8010	10
437	20240228	140200	237104070	8020	8020	8020	8020	8
438	20240228	140100	237039910	8020	8020	8020	8020	18
439	20240228	140000	236895550	8020	8020	8020	8020	0
440	20240228	135900	236895550	8020	8020	8020	8020	8
441	20240228	135800	236831390	8020	8020	8020	8020	18
442	20240228	135700	236687030	8000	8000	8000	8000	0
443	20240228	135600	236687030	8000	8020	8020	8000	34
444	20240228	135500	236414670	8000	8000	8000	8000	20
445	20240228	135400	236254670	8020	8020	8020	8020	8
446	20240228	135300	236190510	8020	8020	8020	8020	16
447	20240228	135200	236062190	8020	8020	8020	8020	0
448	20240228	135100	236062190	8020	8020	8020	8020	17
449	20240228	135000	235925850	8020	8020	8020	8020	8
450	20240228	134900	235861690	8020	8020	8020	8020	9
451	20240228	134800	235789510	8020	8020	8020	8020	9
452	20240228	134700	235717330	8020	8020	8020	8020	9
453	20240228	134600	235645150	8000	8030	8030	8000	29
454	20240228	134500	235412850	8030	8030	8030	8030	8
455	20240228	134400	235348610	8030	8020	8030	8020	16
456	20240228	134300	235220210	7970	7970	7970	7970	0
457	20240228	134200	235220210	7970	8020	8020	7970	88
458	20240228	134100	234514910	8020	8010	8020	8010	22
459	20240228	134000	234338560	8010	8010	8010	8010	0
460	20240228	133900	234338560	8010	8010	8010	8010	18
461	20240228	133800	234194380	8010	8010	8010	8010	15
462	20240228	133700	234074230	8010	8010	8010	8010	0
463	20240228	133600	234074230	8010	8010	8010	8010	17
464	20240228	133500	233938060	8010	8010	8010	8010	8
465	20240228	133400	233873980	8010	8010	8010	8010	11
466	20240228	133300	233785870	8010	8010	8010	8010	8
467	20240228	133200	233721790	8010	8010	8010	8010	11
468	20240228	133100	233633680	8010	8010	8010	8010	10
469	20240228	133000	233553580	8010	8010	8010	8010	8
470	20240228	132900	233489500	8000	8000	8010	8000	28
471	20240228	132800	233265440	8010	8010	8010	8010	0
472	20240228	132700	233265440	8010	8010	8010	8000	25
473	20240228	132600	233065230	8010	8010	8010	8010	8
474	20240228	132500	233001150	8010	8010	8010	8010	0
475	20240228	132400	233001150	8010	8010	8010	8010	17
476	20240228	132300	232864980	8010	8010	8010	8010	9
477	20240228	132200	232792890	8010	8010	8010	8010	9
478	20240228	132100	232720800	8010	8010	8010	8010	19
479	20240228	132000	232568610	8010	8010	8010	8010	53
480	20240228	131900	232144080	8010	8000	8010	8000	396
481	20240228	131800	228976000	8000	8000	8000	8000	9
482	20240228	131700	228904000	8000	8000	8000	8000	10
483	20240228	131600	228824000	8000	7980	8000	7970	46
484	20240228	131500	228456220	8000	8000	8000	8000	8
485	20240228	131400	228392220	8000	8000	8000	8000	8
486	20240228	131300	228328220	8000	7980	8000	7980	19
487	20240228	131200	228176420	8000	8000	8010	8000	20
488	20240228	131100	228016340	8010	8010	8010	8010	0
489	20240228	131000	228016340	8010	8010	8010	8010	8
490	20240228	130900	227952260	8010	8010	8010	8010	21
491	20240228	130800	227784050	8010	8010	8010	8010	0
492	20240228	130700	227784050	8010	8010	8010	8010	22
493	20240228	130600	227607830	8010	8010	8010	8010	8
494	20240228	130500	227543750	8010	8010	8010	8010	14
495	20240228	130400	227431610	8010	8010	8010	8010	9
496	20240228	130300	227359520	8010	8010	8010	8010	8
497	20240228	130200	227295440	8010	8010	8010	8010	9
498	20240228	130100	227223350	8010	8000	8010	8000	153
499	20240228	130000	225999120	7990	7980	7990	7980	14
500	20240228	125900	225887310	7970	7970	7970	7970	0
501	20240228	125800	225887310	7970	7970	7970	7970	0
502	20240228	125700	225887310	7970	7970	7970	7970	5
503	20240228	125600	225847460	7950	7950	7950	7950	1
504	20240228	125500	225839510	7960	7950	7960	7950	51
505	20240228	125400	225434040	7950	7950	7950	7950	1
506	20240228	125300	225426090	7950	7950	7960	7950	111
507	20240228	125200	224543630	7990	7990	7990	7990	10
508	20240228	125100	224463730	7990	7990	7990	7990	0
509	20240228	125000	224463730	7990	7990	7990	7990	9
510	20240228	124900	224391820	7990	7990	7990	7990	0
511	20240228	124800	224391820	7990	7990	7990	7990	0
512	20240228	124700	224391820	7990	7950	7990	7950	61
513	20240228	124600	223906470	7950	7950	7950	7950	0
514	20240228	124500	223906470	7950	7950	7950	7950	39
515	20240228	124400	223596420	7950	7950	7950	7950	24
516	20240228	124300	223405620	7950	7950	7950	7950	14
517	20240228	124200	223294320	7950	7950	7950	7950	0
518	20240228	124100	223294320	7950	7950	7950	7950	0
519	20240228	124000	223294320	7950	7950	7950	7950	24
520	20240228	123900	223103520	7920	7940	7940	7920	1191
521	20240228	123800	213668040	7940	8030	8030	7940	714
522	20240228	123700	207991240	7990	7990	7990	7990	200
523	20240228	123600	206393240	8030	8030	8030	8030	0
524	20240228	123500	206393240	8030	8010	8030	8010	20
525	20240228	123400	206232880	8010	8010	8010	8010	0
526	20240228	123300	206232880	8010	8010	8010	8010	10
527	20240228	123200	206152780	8000	8000	8000	8000	6
528	20240228	123100	206104780	8000	8000	8000	8000	1104
529	20240228	123000	197272780	8000	7990	8000	7990	602
530	20240228	122900	192462710	7990	7990	7990	7990	233
531	20240228	122800	190601040	7990	7990	7990	7990	27
532	20240228	122700	190385310	7990	7990	7990	7990	10
533	20240228	122600	190305410	7990	7990	7990	7960	27
534	20240228	122500	190090040	7990	7960	7990	7960	23
535	20240228	122400	189906630	7960	7960	7960	7960	111
536	20240228	122300	189023070	7990	7990	7990	7990	10
537	20240228	122200	188943170	8000	8000	8000	8000	0
538	20240228	122100	188943170	8000	8000	8000	8000	6
539	20240228	122000	188895170	8000	8000	8000	8000	10
540	20240228	121900	188815170	8000	8000	8000	8000	0
541	20240228	121800	188815170	8000	8000	8000	8000	8
542	20240228	121700	188751170	8000	8000	8000	8000	100
543	20240228	121600	187951170	8000	8000	8000	8000	10
544	20240228	121500	187871170	8000	8000	8000	8000	0
545	20240228	121400	187871170	8000	8000	8000	8000	1
546	20240228	121300	187863170	8000	8000	8000	8000	8
547	20240228	121200	187799170	8000	7970	8000	7970	21
548	20240228	121100	187631670	7950	8000	8000	7950	116
549	20240228	121000	186708130	8000	8000	8000	8000	16
550	20240228	120900	186580130	8000	8000	8000	8000	20
551	20240228	120800	186420130	8000	8000	8000	8000	14
552	20240228	120700	186308130	8000	8000	8000	8000	4
553	20240228	120600	186276130	8000	7970	8000	7970	197
554	20240228	120500	184705800	8000	8000	8000	8000	0
555	20240228	120400	184705800	8000	8000	8000	8000	0
556	20240228	120300	184705800	8000	7970	8000	7970	20
557	20240228	120200	184546130	7970	7970	7970	7970	11
558	20240228	120100	184458460	7970	7960	7970	7960	15
559	20240228	120000	184338930	7970	7970	7970	7970	0
560	20240228	115900	184338930	7970	7970	7970	7970	8
561	20240228	115800	184275170	8000	8000	8000	8000	12
562	20240228	115700	184179170	8000	8000	8000	8000	0
563	20240228	115600	184179170	8000	8000	8000	8000	12
564	20240228	115500	184083170	8000	8000	8000	8000	0
565	20240228	115400	184083170	8000	8000	8000	8000	30
566	20240228	115300	183843170	8000	8000	8000	8000	0
567	20240228	115200	183843170	8000	8000	8000	8000	0
568	20240228	115100	183843170	8000	8000	8000	8000	10
569	20240228	115000	183763170	8000	8000	8000	8000	0
570	20240228	114900	183763170	8000	8000	8000	8000	20
571	20240228	114800	183603170	7950	7950	7950	7950	0
572	20240228	114700	183603170	7950	8000	8000	7950	209
573	20240228	114600	181941120	8000	8000	8000	8000	28
574	20240228	114500	181717120	8000	8000	8000	8000	10
575	20240228	114400	181637120	8000	8000	8000	8000	19
576	20240228	114300	181485120	7990	7990	7990	7990	0
577	20240228	114200	181485120	7990	7990	7990	7990	460
578	20240228	114100	177809720	7990	7980	7990	7980	58
579	20240228	114000	177346800	7980	7980	7980	7980	1
580	20240228	113900	177338820	7990	7990	7990	7990	32
581	20240228	113800	177083140	7990	7990	7990	7990	0
582	20240228	113700	177083140	7990	7990	7990	7990	0
583	20240228	113600	177083140	7990	7960	7990	7960	97
584	20240228	113500	176310750	7960	7960	7960	7960	31
585	20240228	113400	176063990	7990	7990	7990	7990	11
586	20240228	113300	175976100	7990	7990	7990	7990	1
587	20240228	113200	175968110	7990	7990	7990	7990	11
588	20240228	113100	175880220	7990	7990	7990	7990	0
589	20240228	113000	175880220	7990	7990	7990	7990	0
590	20240228	112900	175880220	7990	7990	7990	7990	11
591	20240228	112800	175792330	7950	7960	7960	7950	32
592	20240228	112700	175537760	8000	8000	8000	8000	10
593	20240228	112600	175457760	8000	8000	8000	8000	0
594	20240228	112500	175457760	8000	8000	8000	8000	0
595	20240228	112400	175457760	8000	8000	8000	8000	11
596	20240228	112300	175369760	8000	8000	8000	8000	5
597	20240228	112200	175329760	8000	8000	8000	8000	9
598	20240228	112100	175257760	8000	8000	8000	8000	1
599	20240228	112000	175249760	8000	8000	8000	8000	9
600	20240228	111900	175177760	8000	8000	8000	8000	10
601	20240228	111800	175097760	8000	8000	8000	8000	0
602	20240228	111700	175097760	8000	8000	8000	8000	9
603	20240228	111600	175025760	8000	8000	8000	8000	1
604	20240228	111500	175017760	8000	8000	8000	8000	0
605	20240228	111400	175017760	8000	8000	8000	8000	12
606	20240228	111300	174921760	8000	8000	8000	8000	0
607	20240228	111200	174921760	8000	8000	8000	8000	12
608	20240228	111100	174825760	8000	8000	8000	8000	0
609	20240228	111000	174825760	8000	8000	8000	8000	9
610	20240228	110900	174753760	8000	8000	8000	8000	1
611	20240228	110800	174745760	8000	8000	8000	8000	0
612	20240228	110700	174745760	8000	8000	8000	8000	7
613	20240228	110600	174689760	7990	7960	7990	7950	877
614	20240228	110500	167714220	8000	8000	8000	8000	8
615	20240228	110400	167650220	8000	8000	8000	8000	10
616	20240228	110300	167570220	8000	8000	8000	8000	0
617	20240228	110200	167570220	8000	8000	8000	8000	11
618	20240228	110100	167482220	8000	8000	8000	8000	10
619	20240228	110000	167402220	8000	8000	8000	8000	10
620	20240228	105900	167322220	7960	7990	7990	7960	38
621	20240228	105800	167019390	8000	8000	8000	8000	20
622	20240228	105700	166859390	8000	8000	8000	8000	12
623	20240228	105600	166763390	8000	8000	8000	8000	33
624	20240228	105500	166499390	8000	8000	8000	8000	0
625	20240228	105400	166499390	8000	8000	8000	8000	2
626	20240228	105300	166483390	8000	8000	8000	8000	0
627	20240228	105200	166483390	8000	8000	8000	8000	4
628	20240228	105100	166451390	8000	8000	8000	8000	18
629	20240228	105000	166307390	8000	8000	8000	8000	18
630	20240228	104900	166163390	8000	8000	8000	8000	0
631	20240228	104800	166163390	8000	8000	8000	8000	0
632	20240228	104700	166163390	8000	8000	8000	8000	0
633	20240228	104600	166163390	8000	8000	8000	8000	62
634	20240228	104500	165667390	8000	8000	8000	8000	0
635	20240228	104400	165667390	8000	8000	8000	8000	4
636	20240228	104300	165635390	8010	8010	8010	8010	0
637	20240228	104200	165635390	8010	8010	8010	8010	0
638	20240228	104100	165635390	8010	8010	8010	8010	1
639	20240228	104000	165627380	8010	8010	8010	8010	11
640	20240228	103900	165539270	8010	8010	8010	8010	500
641	20240228	103800	161534270	8010	8010	8010	8010	0
642	20240228	103700	161534270	8010	8010	8010	8010	1
643	20240228	103600	161526260	8010	8010	8010	8010	0
644	20240228	103500	161526260	8010	8010	8010	8010	0
645	20240228	103400	161526260	8010	8010	8010	8010	0
646	20240228	103300	161526260	8010	8010	8010	8010	1
647	20240228	103200	161518250	8000	7970	8000	7960	7
648	20240228	103100	161462440	7960	7960	7960	7960	0
649	20240228	103000	161462440	7960	7970	7970	7960	72
650	20240228	102900	160888890	7970	7970	7970	7970	1
651	20240228	102800	160880920	8010	8010	8010	8010	0
652	20240228	102700	160880920	8010	8010	8010	8010	1
653	20240228	102600	160872910	7990	7990	7990	7990	0
654	20240228	102500	160872910	7990	7990	7990	7990	0
655	20240228	102400	160872910	7990	7990	7990	7990	0
656	20240228	102300	160872910	7990	7990	7990	7990	25
657	20240228	102200	160673160	8010	8010	8010	8010	0
658	20240228	102100	160673160	8010	8010	8010	8010	50
659	20240228	102000	160272660	7970	7970	7970	7970	0
660	20240228	101900	160272660	7970	8020	8020	7970	121
661	20240228	101800	159304640	8020	8020	8020	8020	0
662	20240228	101700	159304640	8020	7970	8020	7960	25
663	20240228	101600	159105360	8030	8020	8030	8020	4
664	20240228	101500	159073270	7970	7970	7970	7970	1
665	20240228	101400	159065300	8030	8030	8030	8030	2
666	20240228	101300	159049240	8010	7940	8010	7940	1142
667	20240228	101200	149934110	7940	7940	7940	7940	0
668	20240228	101100	149934110	7940	7960	7960	7940	1068
669	20240228	101000	141449890	7950	7960	7960	7950	60
670	20240228	100900	140972850	7980	7980	7980	7980	7
671	20240228	100800	140916990	7980	7980	7980	7980	0
672	20240228	100700	140916990	7980	7980	7980	7980	0
673	20240228	100600	140916990	7980	7980	7980	7980	3
674	20240228	100500	140893050	7980	7960	7980	7960	30
675	20240228	100400	140653850	7960	7960	7960	7960	355
676	20240228	100300	137828050	7970	7970	7970	7970	15
677	20240228	100200	137708500	7970	7970	7970	7970	239
678	20240228	100100	135803670	7980	7980	7980	7980	5
679	20240228	100000	135763770	7980	7980	7980	7980	0
680	20240228	095900	135763770	7980	7980	7980	7980	1
681	20240228	095800	135755790	7970	7970	7970	7970	71
682	20240228	095700	135189920	7970	7970	7970	7970	4
683	20240228	095600	135158040	7970	7970	7970	7970	7
684	20240228	095500	135102250	7970	7970	7970	7970	5
685	20240228	095400	135062400	7960	7960	7960	7960	0
686	20240228	095300	135062400	7960	7960	7960	7960	0
687	20240228	095200	135062400	7960	7960	7960	7960	0
688	20240228	095100	135062400	7960	7960	7960	7960	0
689	20240228	095000	135062400	7960	7960	7960	7960	0
690	20240228	094900	135062400	7960	7960	7960	7960	0
691	20240228	094800	135062400	7960	7960	7960	7960	0
692	20240228	094700	135062400	7960	7970	7970	7960	13
693	20240228	094600	134958800	7970	7970	7970	7970	0
694	20240228	094500	134958800	7970	7970	7970	7970	8
695	20240228	094400	134895040	7970	7970	7970	7970	0
696	20240228	094300	134895040	7970	7970	7970	7970	50
697	20240228	094200	134496540	7970	7970	7970	7970	0
698	20240228	094100	134496540	7970	7970	7970	7970	12
699	20240228	094000	134400900	7970	7970	7970	7960	145
700	20240228	093900	133245260	7970	7970	7970	7970	0
701	20240228	093800	133245260	7970	7940	7970	7940	4
702	20240228	093700	133213410	7970	7930	7970	7930	2
703	20240228	093600	133197510	7970	7960	7970	7920	14
704	20240228	093500	133086100	7960	7970	7970	7960	13
705	20240228	093400	132982590	7960	7940	7960	7940	1037
706	20240228	093300	124728870	7940	7940	7940	7940	0
707	20240228	093200	124728870	7940	7940	7940	7930	13
708	20240228	093100	124625680	7910	7910	7910	7910	17
709	20240228	093000	124491210	7910	7940	7940	7910	20
710	20240228	092900	124332980	7900	7960	7980	7900	162
711	20240228	092800	123043520	7880	7970	7970	7880	1792
712	20240228	092700	108862270	7950	7950	7950	7950	620
713	20240228	092600	103933270	7950	7960	7960	7950	249
714	20240228	092500	101953680	7960	7960	7960	7960	100
715	20240228	092400	101157680	7960	7960	7960	7960	210
716	20240228	092300	99486080	7980	8000	8000	7950	1572
717	20240228	092200	86975870	7970	8000	8000	7970	500
718	20240228	092100	82989320	7970	7970	7970	7970	0
719	20240228	092000	82989320	7970	8000	8000	7970	1051
720	20240228	091900	74598760	8020	8020	8020	8020	0
721	20240228	091800	74598760	8020	8020	8020	8020	13
722	20240228	091700	74494500	7980	7990	8020	7980	89
723	20240228	091600	73784200	7980	8000	8000	7980	799
724	20240228	091500	67400510	8030	8030	8030	7990	377
725	20240228	091400	64386820	8060	8070	8070	7990	1041
726	20240228	091300	56021550	8020	8040	8040	8020	1164
727	20240228	091200	46671650	8020	8010	8020	8000	1423
728	20240228	091100	35287410	8020	8020	8040	8000	695
729	20240228	091000	29719880	8020	8040	8040	8020	711
730	20240228	090900	24007850	8040	8050	8070	8040	503
731	20240228	090800	19957630	8050	8070	8070	8050	271
732	20240228	090700	17775440	8130	8130	8130	8040	256
733	20240228	090600	15716830	8070	8110	8110	8070	251
734	20240228	090500	13690000	8110	8070	8110	8050	513
735	20240228	090400	9557420	8060	8100	8110	8060	411
736	20240228	090300	6237800	8110	8080	8110	8080	99
737	20240228	090200	5435330	8070	8130	8130	8070	631
738	20240228	090100	325590	8130	8140	8140	8130	2
739	20240228	090000	309320	8140	8140	8140	8140	38