KissMeData/001680/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183500	838629620	19890	19890	19890	19890	1599
3	20240228	183400	838629620	19890	19890	19890	19890	0
4	20240228	183300	838629620	19890	19890	19890	19890	0
5	20240228	183200	838629620	19890	19890	19890	19890	0
6	20240228	183100	838629620	19890	19890	19890	19890	0
7	20240228	183000	838629620	19890	19890	19890	19890	0
8	20240228	182900	838629620	19890	19890	19890	19890	0
9	20240228	182800	838629620	19890	19890	19890	19890	0
10	20240228	182700	838629620	19890	19890	19890	19890	0
11	20240228	182600	838629620	19890	19890	19890	19890	0
12	20240228	182500	838629620	19890	19890	19890	19890	0
13	20240228	182400	838629620	19890	19890	19890	19890	0
14	20240228	182300	838629620	19890	19890	19890	19890	0
15	20240228	182200	838629620	19890	19890	19890	19890	0
16	20240228	182100	838629620	19890	19890	19890	19890	0
17	20240228	182000	838629620	19890	19890	19890	19890	0
18	20240228	181900	838629620	19890	19890	19890	19890	0
19	20240228	181800	838629620	19890	19890	19890	19890	0
20	20240228	181700	838629620	19890	19890	19890	19890	0
21	20240228	181600	838629620	19890	19890	19890	19890	0
22	20240228	181500	838629620	19890	19890	19890	19890	0
23	20240228	181400	838629620	19890	19890	19890	19890	0
24	20240228	181300	838629620	19890	19890	19890	19890	0
25	20240228	181200	838629620	19890	19890	19890	19890	0
26	20240228	181100	838629620	19890	19890	19890	19890	0
27	20240228	181000	838629620	19890	19890	19890	19890	0
28	20240228	180900	838629620	19890	19890	19890	19890	0
29	20240228	180800	838629620	19890	19890	19890	19890	0
30	20240228	180700	838629620	19890	19890	19890	19890	0
31	20240228	180600	838629620	19890	19890	19890	19890	0
32	20240228	180500	838629620	19890	19890	19890	19890	1599
33	20240228	180400	838629620	19890	19890	19890	19890	0
34	20240228	180300	838629620	19890	19890	19890	19890	0
35	20240228	180200	838629620	19890	19890	19890	19890	0
36	20240228	180100	838629620	19890	19890	19890	19890	0
37	20240228	180000	838629620	19890	19890	19890	19890	0
38	20240228	175900	838629620	19890	19890	19890	19890	0
39	20240228	175800	838629620	19890	19890	19890	19890	0
40	20240228	175700	838629620	19890	19890	19890	19890	0
41	20240228	175600	838629620	19890	19890	19890	19890	0
42	20240228	175500	838629620	19890	19890	19890	19890	0
43	20240228	175400	838629620	19890	19890	19890	19890	0
44	20240228	175300	838629620	19890	19890	19890	19890	0
45	20240228	175200	838629620	19890	19890	19890	19890	0
46	20240228	175100	838629620	19890	19890	19890	19890	0
47	20240228	175000	838629620	19890	19890	19890	19890	0
48	20240228	174900	838629620	19890	19890	19890	19890	0
49	20240228	174800	838629620	19890	19890	19890	19890	0
50	20240228	174700	838629620	19890	19890	19890	19890	0
51	20240228	174600	838629620	19890	19890	19890	19890	0
52	20240228	174500	838629620	19890	19890	19890	19890	0
53	20240228	174400	838629620	19890	19890	19890	19890	0
54	20240228	174300	838629620	19890	19890	19890	19890	0
55	20240228	174200	838629620	19890	19890	19890	19890	0
56	20240228	174100	838629620	19890	19890	19890	19890	0
57	20240228	174000	838629620	19890	19890	19890	19890	0
58	20240228	173900	838629620	19890	19890	19890	19890	0
59	20240228	173800	838629620	19890	19890	19890	19890	0
60	20240228	173700	838629620	19890	19890	19890	19890	0
61	20240228	173600	838629620	19890	19890	19890	19890	0
62	20240228	173500	838629620	19890	19890	19890	19890	1599
63	20240228	173400	838629620	19890	19890	19890	19890	0
64	20240228	173300	838629620	19890	19890	19890	19890	0
65	20240228	173200	838629620	19890	19890	19890	19890	0
66	20240228	173100	838629620	19890	19890	19890	19890	0
67	20240228	173000	838629620	19890	19890	19890	19890	0
68	20240228	172900	838629620	19890	19890	19890	19890	0
69	20240228	172800	838629620	19890	19890	19890	19890	0
70	20240228	172700	838629620	19890	19890	19890	19890	0
71	20240228	172600	838629620	19890	19890	19890	19890	0
72	20240228	172500	838629620	19890	19890	19890	19890	0
73	20240228	172400	838629620	19890	19890	19890	19890	0
74	20240228	172300	838629620	19890	19890	19890	19890	0
75	20240228	172200	838629620	19890	19890	19890	19890	0
76	20240228	172100	838629620	19890	19890	19890	19890	0
77	20240228	172000	838629620	19890	19890	19890	19890	0
78	20240228	171900	838629620	19890	19890	19890	19890	0
79	20240228	171800	838629620	19890	19890	19890	19890	0
80	20240228	171700	838629620	19890	19890	19890	19890	0
81	20240228	171600	838629620	19890	19890	19890	19890	0
82	20240228	171500	838629620	19890	19890	19890	19890	0
83	20240228	171400	838629620	19890	19890	19890	19890	0
84	20240228	171300	838629620	19890	19890	19890	19890	0
85	20240228	171200	838629620	19890	19890	19890	19890	0
86	20240228	171100	838629620	19890	19890	19890	19890	0
87	20240228	171000	838629620	19890	19890	19890	19890	0
88	20240228	170900	838629620	19890	19890	19890	19890	0
89	20240228	170800	838629620	19890	19890	19890	19890	0
90	20240228	170700	838629620	19890	19890	19890	19890	0
91	20240228	170600	838629620	19890	19890	19890	19890	0
92	20240228	170500	838629620	19890	19890	19890	19890	1599
93	20240228	170400	838629620	19890	19890	19890	19890	0
94	20240228	170300	838629620	19890	19890	19890	19890	0
95	20240228	170200	838629620	19890	19890	19890	19890	0
96	20240228	170100	838629620	19890	19890	19890	19890	0
97	20240228	170000	838629620	19890	19890	19890	19890	0
98	20240228	165900	838629620	19890	19890	19890	19890	0
99	20240228	165800	838629620	19890	19890	19890	19890	0
100	20240228	165700	838629620	19890	19890	19890	19890	0
101	20240228	165600	838629620	19890	19890	19890	19890	0
102	20240228	165500	838629620	19890	19890	19890	19890	0
103	20240228	165400	838629620	19890	19890	19890	19890	0
104	20240228	165300	838629620	19890	19890	19890	19890	0
105	20240228	165200	838629620	19890	19890	19890	19890	0
106	20240228	165100	838629620	19890	19890	19890	19890	0
107	20240228	165000	838629620	19890	19890	19890	19890	0
108	20240228	164900	838629620	19890	19890	19890	19890	0
109	20240228	164800	838629620	19890	19890	19890	19890	0
110	20240228	164700	838629620	19890	19890	19890	19890	0
111	20240228	164600	838629620	19890	19890	19890	19890	0
112	20240228	164500	838629620	19890	19890	19890	19890	0
113	20240228	164400	838629620	19890	19890	19890	19890	0
114	20240228	164300	838629620	19890	19890	19890	19890	0
115	20240228	164200	838629620	19890	19890	19890	19890	0
116	20240228	164100	838629620	19890	19890	19890	19890	0
117	20240228	164000	838629620	19890	19890	19890	19890	0
118	20240228	163900	838629620	19890	19890	19890	19890	0
119	20240228	163800	838629620	19890	19890	19890	19890	0
120	20240228	163700	838629620	19890	19890	19890	19890	0
121	20240228	163600	838629620	19890	19890	19890	19890	0
122	20240228	163500	838629620	19890	19890	19890	19890	1599
123	20240228	163400	838629620	19890	19890	19890	19890	0
124	20240228	163300	838629620	19890	19890	19890	19890	0
125	20240228	163200	838629620	19890	19890	19890	19890	0
126	20240228	163100	838629620	19890	19890	19890	19890	0
127	20240228	163000	838629620	19890	19890	19890	19890	0
128	20240228	162900	838629620	19890	19890	19890	19890	0
129	20240228	162800	838629620	19890	19890	19890	19890	0
130	20240228	162700	838629620	19890	19890	19890	19890	0
131	20240228	162600	838629620	19890	19890	19890	19890	0
132	20240228	162500	838629620	19890	19890	19890	19890	0
133	20240228	162400	838629620	19890	19890	19890	19890	0
134	20240228	162300	838629620	19890	19890	19890	19890	0
135	20240228	162200	838629620	19890	19890	19890	19890	0
136	20240228	162100	838629620	19890	19890	19890	19890	0
137	20240228	162000	838629620	19890	19890	19890	19890	0
138	20240228	161900	838629620	19890	19890	19890	19890	0
139	20240228	161800	838629620	19890	19890	19890	19890	0
140	20240228	161700	838629620	19890	19890	19890	19890	0
141	20240228	161600	838629620	19890	19890	19890	19890	0
142	20240228	161500	838629620	19890	19890	19890	19890	0
143	20240228	161400	838629620	19890	19890	19890	19890	0
144	20240228	161300	838629620	19890	19890	19890	19890	0
145	20240228	161200	838629620	19890	19890	19890	19890	0
146	20240228	161100	838629620	19890	19890	19890	19890	0
147	20240228	161000	838629620	19890	19890	19890	19890	0
148	20240228	160900	838629620	19890	19890	19890	19890	0
149	20240228	160800	838629620	19890	19890	19890	19890	0
150	20240228	160700	838629620	19890	19890	19890	19890	0
151	20240228	160600	838629620	19890	19890	19890	19890	0
152	20240228	160500	838629620	19890	19890	19890	19890	1599
153	20240228	160400	838629620	19890	19890	19890	19890	0
154	20240228	160300	838629620	19890	19890	19890	19890	0
155	20240228	160200	838629620	19890	19890	19890	19890	0
156	20240228	160100	838629620	19890	19890	19890	19890	0
157	20240228	160000	838629620	19890	19890	19890	19890	0
158	20240228	155900	838629620	19890	19890	19890	19890	0
159	20240228	155800	838629620	19890	19890	19890	19890	0
160	20240228	155700	838629620	19890	19890	19890	19890	0
161	20240228	155600	838629620	19890	19890	19890	19890	0
162	20240228	155500	838629620	19890	19890	19890	19890	0
163	20240228	155400	838629620	19890	19890	19890	19890	0
164	20240228	155300	838629620	19890	19890	19890	19890	0
165	20240228	155200	838629620	19890	19890	19890	19890	0
166	20240228	155100	838629620	19890	19890	19890	19890	0
167	20240228	155000	838629620	19890	19890	19890	19890	0
168	20240228	154900	838629620	19890	19890	19890	19890	0
169	20240228	154800	838629620	19890	19890	19890	19890	0
170	20240228	154700	838629620	19890	19890	19890	19890	0
171	20240228	154600	838629620	19890	19890	19890	19890	0
172	20240228	154500	838629620	19890	19890	19890	19890	0
173	20240228	154400	838629620	19890	19890	19890	19890	0
174	20240228	154300	838629620	19890	19890	19890	19890	0
175	20240228	154200	838629620	19890	19890	19890	19890	0
176	20240228	154100	838629620	19890	19890	19890	19890	0
177	20240228	154000	838629620	19890	19890	19890	19890	0
178	20240228	153900	838629620	19890	19890	19890	19890	0
179	20240228	153800	838629620	19890	19890	19890	19890	0
180	20240228	153700	838629620	19890	19890	19890	19890	0
181	20240228	153600	838629620	19890	19890	19890	19890	0
182	20240228	153500	838629620	19890	19890	19890	19890	1599
183	20240228	153400	838629620	19890	19890	19890	19890	0
184	20240228	153300	838629620	19890	19890	19890	19890	0
185	20240228	153200	838629620	19890	19890	19890	19890	0
186	20240228	153100	838629620	19890	19890	19890	19890	0
187	20240228	153000	838629620	19890	19890	19890	19890	1599
188	20240228	152900	806825510	19900	19900	19900	19900	0
189	20240228	152800	806825510	19900	19900	19900	19900	0
190	20240228	152700	806825510	19900	19900	19900	19900	0
191	20240228	152600	806825510	19900	19900	19900	19900	0
192	20240228	152500	806825510	19900	19900	19900	19900	0
193	20240228	152400	806825510	19900	19900	19900	19900	0
194	20240228	152300	806825510	19900	19900	19900	19900	0
195	20240228	152200	806825510	19900	19900	19900	19900	0
196	20240228	152100	806825510	19900	19900	19900	19900	0
197	20240228	152000	806825510	19900	19900	19900	19900	0
198	20240228	151900	806825510	19900	19890	19900	19890	69
199	20240228	151800	805453040	19890	19870	19890	19870	24
200	20240228	151700	804975990	19880	19870	19890	19870	62
201	20240228	151600	803743490	19870	19860	19880	19860	56
202	20240228	151500	802630670	19860	19860	19880	19860	39
203	20240228	151400	801855850	19860	19870	19890	19860	104
204	20240228	151300	799789420	19860	19860	19870	19860	50
205	20240228	151200	798796150	19870	19860	19870	19860	139
206	20240228	151100	796034570	19860	19870	19870	19860	45
207	20240228	151000	795140810	19860	19860	19870	19860	45
208	20240228	150900	794247030	19900	19860	19900	19860	52
209	20240228	150800	793213700	19900	19870	19900	19860	103
210	20240228	150700	791166700	19870	19860	19900	19850	59
211	20240228	150600	789994960	19880	19850	19880	19850	86
212	20240228	150500	788287440	19870	19850	19880	19850	129
213	20240228	150400	785726210	19880	19850	19880	19850	49
214	20240228	150300	784753110	19880	19850	19920	19850	365
215	20240228	150200	777492760	19850	19860	19890	19850	75
216	20240228	150100	776003080	19860	19880	19880	19860	48
217	20240228	150000	775049560	19860	19860	19880	19860	71
218	20240228	145900	773639160	19860	19860	19880	19840	64
219	20240228	145800	772367990	19840	19860	19880	19840	74
220	20240228	145700	770898900	19840	19830	19870	19830	64
221	20240228	145600	769628070	19830	19850	19870	19830	262
222	20240228	145500	764429060	19870	19870	19880	19850	154
223	20240228	145400	761369720	19850	19850	19890	19850	77
224	20240228	145300	759839730	19860	19830	19860	19830	119
225	20240228	145200	757479000	19830	19830	19850	19830	36
226	20240228	145100	756764980	19850	19850	19860	19830	87
227	20240228	145000	755038520	19830	19830	19850	19830	47
228	20240228	144900	754106290	19840	19830	19840	19830	90
229	20240228	144800	752321380	19840	19840	19850	19830	55
230	20240228	144700	751230320	19830	19830	19840	19830	79
231	20240228	144600	749663710	19840	19830	19840	19830	71
232	20240228	144500	748255620	19830	19840	19840	19830	75
233	20240228	144400	746768340	19830	19830	19840	19830	120
234	20240228	144300	744388630	19830	19830	19850	19830	35
235	20240228	144200	743694380	19830	19840	19850	19830	92
236	20240228	144100	741869080	19850	19830	19850	19830	87
237	20240228	144000	740143410	19830	19830	19840	19830	126
238	20240228	143900	737644800	19830	19840	19840	19830	87
239	20240228	143800	735919340	19830	19840	19850	19830	69
240	20240228	143700	734550870	19840	19840	19850	19840	74
241	20240228	143600	733082530	19840	19840	19850	19840	57
242	20240228	143500	731951620	19840	19850	19850	19840	123
243	20240228	143400	729511200	19840	19840	19850	19840	173
244	20240228	143300	726078120	19840	19840	19850	19840	79
245	20240228	143200	724510620	19850	19850	19850	19840	85
246	20240228	143100	722823960	19840	19840	19850	19840	41
247	20240228	143000	722010460	19840	19840	19850	19840	43
248	20240228	142900	721157250	19850	19840	19850	19820	194
249	20240228	142800	717308480	19830	19820	19830	19820	56
250	20240228	142700	716198400	19820	19830	19830	19820	24
251	20240228	142600	715722610	19840	19850	19850	19830	44
252	20240228	142500	714849940	19830	19830	19840	19830	57
253	20240228	142400	713719550	19830	19830	19850	19830	39
254	20240228	142300	712946020	19830	19850	19850	19830	110
255	20240228	142200	710763370	19860	19860	19870	19860	35
256	20240228	142100	710068210	19860	19860	19880	19860	51
257	20240228	142000	709055130	19860	19860	19880	19860	417
258	20240228	141900	700773020	19860	19840	19890	19840	833
259	20240228	141800	684225790	19860	19860	19880	19860	452
260	20240228	141700	675248950	19860	19930	19930	19860	1203
261	20240228	141600	651319650	19920	19920	19930	19910	665
262	20240228	141500	638072840	19920	19920	19920	19920	12
263	20240228	141400	637833800	19920	19920	19920	19920	2
264	20240228	141300	637793960	19930	19940	19940	19930	122
265	20240228	141200	635361980	19940	19930	19940	19930	6
266	20240228	141100	635242380	19930	19930	19940	19930	9
267	20240228	141000	635063000	19940	19930	19940	19930	55
268	20240228	140900	633966820	19940	19930	19940	19930	33
269	20240228	140800	633308810	19930	19940	19940	19920	17
270	20240228	140700	632969910	19930	19920	19940	19920	88
271	20240228	140600	631215710	19940	19920	19940	19920	53
272	20240228	140500	630158950	19920	19920	19920	19920	3
273	20240228	140400	630099190	19920	19920	19940	19920	15
274	20240228	140300	629800330	19940	19930	19940	19920	44
275	20240228	140200	628923030	19920	19920	19920	19920	2
276	20240228	140100	628883190	19920	19920	19920	19920	1
277	20240228	140000	628863270	19920	19920	19930	19920	13
278	20240228	135900	628604220	19910	19910	19910	19910	50
279	20240228	135800	627608720	19910	19910	19940	19910	85
280	20240228	135700	625913990	19910	19920	19940	19910	211
281	20240228	135600	621711390	19920	19920	19920	19920	3
282	20240228	135500	621651630	19940	19940	19940	19940	38
283	20240228	135400	620893910	19930	19920	19930	19920	4
284	20240228	135300	620814210	19920	19920	19920	19920	1
285	20240228	135200	620794290	19940	19920	19940	19920	34
286	20240228	135100	620116380	19930	19930	19930	19930	5
287	20240228	135000	620016730	19930	19930	19930	19930	75
288	20240228	134900	618521980	19940	19940	19940	19930	27
289	20240228	134800	617983620	19940	19940	19940	19940	215
290	20240228	134700	613696520	19940	19930	19940	19930	28
291	20240228	134600	613138220	19930	19930	19930	19930	12
292	20240228	134500	612899060	19940	19940	19940	19940	0
293	20240228	134400	612899060	19940	19920	19940	19920	30
294	20240228	134300	612300910	19930	19930	19930	19930	12
295	20240228	134200	612061750	19940	19940	19940	19940	2
296	20240228	134100	612021870	19940	19920	19940	19920	4
297	20240228	134000	611942140	19910	19920	19940	19910	36
298	20240228	133900	611224390	19920	19910	19920	19910	20
299	20240228	133800	610826110	19910	19910	19910	19910	2
300	20240228	133700	610786290	19910	19910	19910	19910	0
301	20240228	133600	610786290	19910	19910	19910	19910	6
302	20240228	133500	610666830	19940	19920	19940	19920	72
303	20240228	133400	609232110	19920	19920	19920	19920	0
304	20240228	133300	609232110	19920	19920	19920	19920	4
305	20240228	133200	609152430	19940	19930	19940	19930	40
306	20240228	133100	608355150	19930	19930	19930	19930	299
307	20240228	133000	602396080	19930	19920	19930	19920	53
308	20240228	132900	601340170	19910	19930	19930	19910	36
309	20240228	132800	600622950	19930	19940	19940	19930	37
310	20240228	132700	599885230	19940	19940	19940	19930	46
311	20240228	132600	598968000	19940	19910	19950	19910	1025
312	20240228	132500	578542140	19920	19870	19920	19870	1540
313	20240228	132400	547909470	19870	19870	19870	19870	2
314	20240228	132300	547869730	19880	19880	19880	19880	60
315	20240228	132200	546676930	19870	19870	19870	19870	2
316	20240228	132100	546637190	19880	19870	19880	19870	121
317	20240228	132000	544232680	19880	19880	19880	19880	0
318	20240228	131900	544232680	19880	19870	19880	19860	197
319	20240228	131800	540318120	19870	19870	19870	19870	2
320	20240228	131700	540278380	19880	19870	19880	19870	187
321	20240228	131600	536562400	19860	19860	19860	19860	0
322	20240228	131500	536562400	19860	19870	19870	19860	31
323	20240228	131400	535946440	19860	19860	19860	19860	0
324	20240228	131300	535946440	19860	19860	19860	19860	1
325	20240228	131200	535926580	19870	19870	19870	19870	1
326	20240228	131100	535906710	19870	19860	19870	19860	41
327	20240228	131000	535092060	19860	19860	19860	19860	0
328	20240228	130900	535092060	19860	19860	19860	19860	0
329	20240228	130800	535092060	19860	19870	19870	19860	73
330	20240228	130700	533641570	19860	19860	19860	19860	1
331	20240228	130600	533621710	19870	19870	19870	19870	2
332	20240228	130500	533581970	19860	19850	19870	19850	407
333	20240228	130400	525500900	19850	19840	19850	19840	42
334	20240228	130300	524667220	19850	19850	19850	19850	70
335	20240228	130200	523277720	19840	19840	19840	19840	1
336	20240228	130100	523257880	19850	19850	19850	19850	1
337	20240228	130000	523238030	19840	19830	19850	19830	318
338	20240228	125900	516929920	19810	19810	19810	19810	0
339	20240228	125800	516929920	19810	19830	19830	19810	77
340	20240228	125700	515404270	19830	19810	19830	19810	19
341	20240228	125600	515027640	19810	19810	19810	19810	1046
342	20240228	125500	494306380	19810	19810	19810	19810	0
343	20240228	125400	494306380	19810	19810	19810	19810	0
344	20240228	125300	494306380	19810	19810	19810	19810	0
345	20240228	125200	494306380	19810	19840	19840	19800	1362
346	20240228	125100	467318300	19830	19830	19830	19830	0
347	20240228	125000	467318300	19830	19840	19840	19830	301
348	20240228	124900	461346480	19850	19850	19850	19850	0
349	20240228	124800	461346480	19850	19850	19850	19850	0
350	20240228	124700	461346480	19850	19850	19850	19850	0
351	20240228	124600	461346480	19850	19840	19850	19840	41
352	20240228	124500	460532650	19840	19840	19840	19840	0
353	20240228	124400	460532650	19840	19840	19840	19840	0
354	20240228	124300	460532650	19840	19840	19840	19840	0
355	20240228	124200	460532650	19840	19850	19850	19840	39
356	20240228	124100	459758510	19840	19820	19840	19820	298
357	20240228	124000	453850680	19820	19820	19820	19820	34
358	20240228	123900	453176800	19810	19810	19810	19810	2
359	20240228	123800	453137180	19810	19810	19810	19810	1
360	20240228	123700	453117370	19820	19820	19820	19820	25
361	20240228	123600	452621870	19810	19810	19810	19810	1
362	20240228	123500	452602060	19810	19820	19820	19810	6
363	20240228	123400	452483150	19820	19820	19820	19820	51
364	20240228	123300	451472330	19810	19810	19810	19810	0
365	20240228	123200	451472330	19810	19810	19810	19810	62
366	20240228	123100	450244110	19820	19820	19820	19820	0
367	20240228	123000	450244110	19820	19820	19820	19820	0
368	20240228	122900	450244110	19820	19840	19840	19820	839
369	20240228	122800	433605710	19840	19850	19850	19840	11
370	20240228	122700	433387370	19850	19850	19850	19850	37
371	20240228	122600	432652920	19840	19840	19840	19840	5
372	20240228	122500	432553720	19850	19850	19850	19850	10
373	20240228	122400	432355220	19840	19850	19850	19840	42
374	20240228	122300	431521540	19850	19850	19850	19850	0
375	20240228	122200	431521540	19850	19850	19850	19850	2
376	20240228	122100	431481840	19840	19850	19850	19840	38
377	20240228	122000	430727620	19840	19840	19840	19840	0
378	20240228	121900	430727620	19840	19840	19840	19840	0
379	20240228	121800	430727620	19840	19840	19840	19840	20
380	20240228	121700	430330820	19840	19830	19840	19830	35
381	20240228	121600	429636730	19840	19840	19840	19840	0
382	20240228	121500	429636730	19840	19840	19840	19840	28
383	20240228	121400	429081210	19840	19830	19840	19830	44
384	20240228	121300	428208560	19840	19840	19840	19840	0
385	20240228	121200	428208560	19840	19840	19840	19840	6
386	20240228	121100	428089520	19830	19830	19830	19830	12
387	20240228	121000	427851560	19820	19820	19820	19820	2
388	20240228	120900	427811920	19820	19820	19820	19820	0
389	20240228	120800	427811920	19820	19820	19820	19820	4
390	20240228	120700	427732640	19820	19820	19820	19820	4
391	20240228	120600	427653360	19820	19820	19820	19820	0
392	20240228	120500	427653360	19820	19810	19820	19810	75
393	20240228	120400	426167310	19810	19840	19840	19810	356
394	20240228	120300	419111090	19840	19840	19840	19840	3
395	20240228	120200	419051570	19850	19850	19850	19850	25
396	20240228	120100	418555320	19870	19830	19870	19830	86
397	20240228	120000	416846780	19820	19810	19820	19810	21
398	20240228	115900	416430760	19810	19810	19810	19810	10
399	20240228	115800	416232660	19820	19820	19820	19820	21
400	20240228	115700	415816440	19820	19830	19830	19820	7
401	20240228	115600	415677690	19820	19820	19820	19820	23
402	20240228	115500	415221830	19860	19830	19860	19830	3
403	20240228	115400	415162310	19830	19830	19870	19830	100
404	20240228	115300	413177220	19820	19810	19820	19810	6
405	20240228	115200	413058310	19800	19800	19810	19800	74
406	20240228	115100	411592620	19810	19810	19810	19810	78
407	20240228	115000	410047440	19810	19810	19810	19810	141
408	20240228	114900	407254230	19810	19810	19810	19810	11
409	20240228	114800	407036320	19810	19810	19810	19810	20
410	20240228	114700	406640120	19810	19810	19810	19810	2
411	20240228	114600	406600500	19810	19820	19820	19810	21
412	20240228	114500	406184480	19810	19820	19820	19810	16
413	20240228	114400	405867460	19820	19820	19820	19820	63
414	20240228	114300	404618800	19820	19820	19820	19820	0
415	20240228	114200	404618800	19820	19870	19870	19820	145
416	20240228	114100	401742230	19870	19830	19880	19830	50
417	20240228	114000	400749500	19840	19850	19860	19840	38
418	20240228	113900	399994920	19850	19850	19850	19850	21
419	20240228	113800	399578070	19850	19860	19860	19850	6
420	20240228	113700	399458950	19850	19840	19850	19840	25
421	20240228	113600	398962940	19840	19840	19840	19840	2
422	20240228	113500	398923260	19840	19840	19840	19840	28
423	20240228	113400	398367740	19840	19840	19840	19840	6
424	20240228	113300	398248700	19840	19820	19840	19820	344
425	20240228	113200	391424390	19820	19830	19830	19820	19
426	20240228	113100	391047730	19830	19840	19840	19830	11
427	20240228	113000	390829570	19860	19860	19860	19860	2
428	20240228	112900	390789850	19860	19870	19870	19860	24
429	20240228	112800	390313000	19870	19880	19880	19870	52
430	20240228	112700	389279320	19890	19880	19890	19880	59
431	20240228	112600	388106060	19890	19890	19890	19890	138
432	20240228	112500	385361240	19880	19880	19880	19880	24
433	20240228	112400	384884120	19890	19880	19890	19880	62
434	20240228	112300	383651210	19880	19880	19880	19880	1
435	20240228	112200	383631330	19880	19880	19880	19880	25
436	20240228	112100	383134330	19890	19880	19890	19880	67
437	20240228	112000	381801970	19880	19880	19880	19880	35
438	20240228	111900	381106170	19890	19890	19890	19890	25
439	20240228	111800	380608920	19880	19880	19890	19880	30
440	20240228	111700	380012450	19890	19880	19890	19880	114
441	20240228	111600	377745030	19880	19890	19890	19880	61
442	20240228	111500	376531960	19880	19880	19880	19880	105
443	20240228	111400	374444560	19880	19880	19880	19880	20
444	20240228	111300	374046960	19880	19880	19890	19880	38
445	20240228	111200	373291190	19880	19880	19890	19880	54
446	20240228	111100	372217370	19880	19880	19880	19880	0
447	20240228	111000	372217370	19880	19890	19890	19880	55
448	20240228	110900	371123650	19880	19900	19900	19880	38
449	20240228	110800	370367600	19890	19890	19890	19890	105
450	20240228	110700	368279150	19890	19880	19890	19880	29
451	20240228	110600	367702370	19880	19880	19890	19880	32
452	20240228	110500	367066100	19890	19880	19890	19880	59
453	20240228	110400	365892830	19890	19890	19890	19890	97
454	20240228	110300	363963500	19880	19890	19890	19880	65
455	20240228	110200	362671010	19880	19880	19880	19880	6
456	20240228	110100	362551730	19890	19880	19890	19880	56
457	20240228	110000	361438090	19890	19870	19890	19870	750
458	20240228	105900	346523720	19870	19870	19870	19870	35
459	20240228	105800	345828270	19870	19870	19870	19870	171
460	20240228	105700	342430500	19860	19820	19870	19820	62
461	20240228	105600	341200270	19820	19820	19820	19820	1
462	20240228	105500	341180450	19840	19840	19840	19830	88
463	20240228	105400	339434790	19840	19830	19840	19830	73
464	20240228	105300	337986540	19830	19830	19830	19830	399
465	20240228	105200	330074370	19820	19820	19820	19820	0
466	20240228	105100	330074370	19820	19840	19840	19820	111
467	20240228	105000	327873020	19840	19850	19850	19840	648
468	20240228	104900	315012040	19850	19860	19870	19850	77
469	20240228	104800	313482610	19850	19850	19850	19850	35
470	20240228	104700	312787860	19850	19860	19860	19850	41
471	20240228	104600	311973610	19850	19860	19870	19850	26
472	20240228	104500	311457280	19870	19860	19870	19860	176
473	20240228	104400	307961550	19860	19850	19860	19850	103
474	20240228	104300	305916200	19860	19850	19860	19850	39
475	20240228	104200	305141700	19860	19850	19860	19850	302
476	20240228	104100	299146480	19850	19840	19850	19840	290
477	20240228	104000	293390030	19840	19840	19850	19840	65
478	20240228	103900	292100120	19840	19840	19840	19840	38
479	20240228	103800	291346200	19830	19820	19830	19820	37
480	20240228	103700	290612730	19820	19830	19830	19820	43
481	20240228	103600	289760060	19820	19830	19830	19820	26
482	20240228	103500	289244540	19830	19820	19830	19820	142
483	20240228	103400	286429300	19820	19820	19820	19820	24
484	20240228	103300	285953620	19830	19820	19830	19820	54
485	20240228	103200	284882840	19820	19820	19820	19820	21
486	20240228	103100	284466620	19820	19820	19820	19820	104
487	20240228	103000	282405340	19820	19820	19830	19820	23
488	20240228	102900	281949470	19820	19820	19820	19820	24
489	20240228	102800	281473790	19820	19820	19820	19820	88
490	20240228	102700	279729630	19820	19820	19820	19820	34
491	20240228	102600	279055750	19820	19810	19820	19810	8
492	20240228	102500	278897230	19810	19810	19810	19810	1
493	20240228	102400	278877420	19830	19840	19840	19830	542
494	20240228	102300	268125090	19840	19840	19840	19840	6
495	20240228	102200	268006050	19840	19840	19840	19840	0
496	20240228	102100	268006050	19840	19840	19840	19840	5
497	20240228	102000	267906850	19840	19840	19840	19840	1
498	20240228	101900	267887010	19840	19840	19840	19840	4
499	20240228	101800	267807650	19850	19800	19850	19800	861
500	20240228	101700	250739100	19790	19800	19800	19790	30
501	20240228	101600	250145110	19790	19800	19800	19790	32
502	20240228	101500	249511540	19800	19770	19800	19770	1150
503	20240228	101400	226766980	19770	19770	19770	19770	235
504	20240228	101300	222121030	19760	19760	19760	19760	469
505	20240228	101200	212853590	19760	19770	19770	19760	799
506	20240228	101100	197057430	19770	19770	19770	19770	1
507	20240228	101000	197037660	19800	19780	19800	19780	682
508	20240228	100900	183540430	19770	19770	19770	19760	536
509	20240228	100800	172946730	19770	19750	19770	19750	15
510	20240228	100700	172650260	19760	19770	19770	19760	952
511	20240228	100600	153829720	19770	19770	19770	19770	66
512	20240228	100500	152524900	19760	19770	19770	19760	157
513	20240228	100400	149421020	19770	19780	19780	19770	65
514	20240228	100300	148135680	19770	19770	19770	19770	13
515	20240228	100200	147878670	19770	19770	19770	19770	105
516	20240228	100100	145802820	19770	19790	19790	19770	349
517	20240228	100000	138899620	19780	19780	19780	19780	0
518	20240228	095900	138899620	19780	19780	19780	19780	36
519	20240228	095800	138187540	19780	19780	19780	19780	1
520	20240228	095700	138167760	19780	19790	19790	19780	163
521	20240228	095600	134942040	19790	19790	19790	19790	5
522	20240228	095500	134843090	19790	19790	19800	19790	27
523	20240228	095400	134308660	19790	19800	19800	19790	7
524	20240228	095300	134170120	19800	19820	19820	19800	773
525	20240228	095200	118855950	19820	19830	19830	19810	191
526	20240228	095100	115071120	19830	19820	19830	19820	6
527	20240228	095000	114952180	19820	19810	19820	19810	266
528	20240228	094900	109682600	19800	19810	19810	19800	42
529	20240228	094800	108850610	19800	19800	19800	19800	10
530	20240228	094700	108652610	19800	19800	19800	19800	5
531	20240228	094600	108553610	19810	19800	19810	19800	62
532	20240228	094500	107325690	19800	19810	19810	19800	32
533	20240228	094400	106691800	19810	19800	19810	19800	165
534	20240228	094300	103424470	19800	19800	19800	19800	22
535	20240228	094200	102988870	19790	19770	19790	19770	30
536	20240228	094100	102395220	19790	19790	19790	19790	3
537	20240228	094000	102335850	19770	19810	19810	19770	59
538	20240228	093900	101168310	19830	19830	19830	19830	44
539	20240228	093800	100295790	19810	19780	19810	19780	226
540	20240228	093700	95820980	19780	19830	19830	19780	26
541	20240228	093600	95306320	19820	19810	19820	19810	27
542	20240228	093500	94771200	19830	19820	19830	19820	33
543	20240228	093400	94117120	19800	19800	19800	19800	1
544	20240228	093300	94097320	19820	19820	19820	19820	37
545	20240228	093200	93363980	19810	19800	19810	19800	30
546	20240228	093100	92769700	19790	19800	19800	19790	30
547	20240228	093000	92175990	19800	19820	19830	19770	514
548	20240228	092900	82010610	19810	19790	19810	19790	187
549	20240228	092800	78307970	19800	19800	19800	19800	0
550	20240228	092700	78307970	19800	19790	19800	19790	2
551	20240228	092600	78268380	19790	19790	19790	19790	0
552	20240228	092500	78268380	19790	19790	19790	19790	1
553	20240228	092400	78248590	19790	19790	19790	19790	0
554	20240228	092300	78248590	19790	19790	19790	19790	134
555	20240228	092200	75596730	19790	19790	19790	19790	258
556	20240228	092100	70490910	19800	19800	19800	19800	7
557	20240228	092000	70352310	19790	19790	19790	19790	30
558	20240228	091900	69758610	19790	19790	19790	19790	26
559	20240228	091800	69244070	19760	19750	19760	19740	1240
560	20240228	091700	44753120	19750	19790	19790	19750	16
561	20240228	091600	44436640	19800	19770	19800	19770	61
562	20240228	091500	43229470	19740	19780	19780	19740	3
563	20240228	091400	43170170	19780	19820	19820	19780	518
564	20240228	091300	32919050	19840	19840	19840	19840	27
565	20240228	091200	32383370	19850	19830	19850	19830	10
566	20240228	091100	32184980	19830	19830	19830	19830	2
567	20240228	091000	32145320	19830	19830	19830	19830	4
568	20240228	090900	32066000	19860	19860	19860	19860	0
569	20240228	090800	32066000	19860	19850	19860	19850	185
570	20240228	090700	28392190	19840	19830	19840	19830	30
571	20240228	090600	27797080	19840	19810	19840	19800	56
572	20240228	090500	26687780	19850	19800	19850	19790	181
573	20240228	090400	23098900	19830	19780	19830	19780	20
574	20240228	090300	22702800	19780	19780	19780	19780	2
575	20240228	090200	22663240	19790	19740	19790	19730	190
576	20240228	090100	18907230	19790	19760	19820	19750	169
577	20240228	090000	15564640	19750	19800	19840	19740	787