KissMeData/052260/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193100	412426190	9500	9500	9500	9500	2309
3	20240228	193000	412426190	9500	9500	9500	9500	0
4	20240228	192900	412426190	9500	9500	9500	9500	0
5	20240228	192800	412426190	9500	9500	9500	9500	0
6	20240228	192700	412426190	9500	9500	9500	9500	0
7	20240228	192600	412426190	9500	9500	9500	9500	0
8	20240228	192500	412426190	9500	9500	9500	9500	0
9	20240228	192400	412426190	9500	9500	9500	9500	0
10	20240228	192300	412426190	9500	9500	9500	9500	0
11	20240228	192200	412426190	9500	9500	9500	9500	0
12	20240228	192100	412426190	9500	9500	9500	9500	0
13	20240228	192000	412426190	9500	9500	9500	9500	0
14	20240228	191900	412426190	9500	9500	9500	9500	0
15	20240228	191800	412426190	9500	9500	9500	9500	0
16	20240228	191700	412426190	9500	9500	9500	9500	0
17	20240228	191600	412426190	9500	9500	9500	9500	0
18	20240228	191500	412426190	9500	9500	9500	9500	0
19	20240228	191400	412426190	9500	9500	9500	9500	0
20	20240228	191300	412426190	9500	9500	9500	9500	0
21	20240228	191200	412426190	9500	9500	9500	9500	0
22	20240228	191100	412426190	9500	9500	9500	9500	0
23	20240228	191000	412426190	9500	9500	9500	9500	0
24	20240228	190900	412426190	9500	9500	9500	9500	0
25	20240228	190800	412426190	9500	9500	9500	9500	0
26	20240228	190700	412426190	9500	9500	9500	9500	0
27	20240228	190600	412426190	9500	9500	9500	9500	0
28	20240228	190500	412426190	9500	9500	9500	9500	0
29	20240228	190400	412426190	9500	9500	9500	9500	0
30	20240228	190300	412426190	9500	9500	9500	9500	0
31	20240228	190200	412426190	9500	9500	9500	9500	0
32	20240228	190100	412426190	9500	9500	9500	9500	2309
33	20240228	190000	412426190	9500	9500	9500	9500	0
34	20240228	185900	412426190	9500	9500	9500	9500	0
35	20240228	185800	412426190	9500	9500	9500	9500	0
36	20240228	185700	412426190	9500	9500	9500	9500	0
37	20240228	185600	412426190	9500	9500	9500	9500	0
38	20240228	185500	412426190	9500	9500	9500	9500	0
39	20240228	185400	412426190	9500	9500	9500	9500	0
40	20240228	185300	412426190	9500	9500	9500	9500	0
41	20240228	185200	412426190	9500	9500	9500	9500	0
42	20240228	185100	412426190	9500	9500	9500	9500	0
43	20240228	185000	412426190	9500	9500	9500	9500	0
44	20240228	184900	412426190	9500	9500	9500	9500	0
45	20240228	184800	412426190	9500	9500	9500	9500	0
46	20240228	184700	412426190	9500	9500	9500	9500	0
47	20240228	184600	412426190	9500	9500	9500	9500	0
48	20240228	184500	412426190	9500	9500	9500	9500	0
49	20240228	184400	412426190	9500	9500	9500	9500	0
50	20240228	184300	412426190	9500	9500	9500	9500	0
51	20240228	184200	412426190	9500	9500	9500	9500	0
52	20240228	184100	412426190	9500	9500	9500	9500	0
53	20240228	184000	412426190	9500	9500	9500	9500	0
54	20240228	183900	412426190	9500	9500	9500	9500	0
55	20240228	183800	412426190	9500	9500	9500	9500	0
56	20240228	183700	412426190	9500	9500	9500	9500	0
57	20240228	183600	412426190	9500	9500	9500	9500	0
58	20240228	183500	412426190	9500	9500	9500	9500	0
59	20240228	183400	412426190	9500	9500	9500	9500	0
60	20240228	183300	412426190	9500	9500	9500	9500	0
61	20240228	183200	412426190	9500	9500	9500	9500	0
62	20240228	183100	412426190	9500	9500	9500	9500	2309
63	20240228	183000	412426190	9500	9500	9500	9500	0
64	20240228	182900	412426190	9500	9500	9500	9500	0
65	20240228	182800	412426190	9500	9500	9500	9500	0
66	20240228	182700	412426190	9500	9500	9500	9500	0
67	20240228	182600	412426190	9500	9500	9500	9500	0
68	20240228	182500	412426190	9500	9500	9500	9500	0
69	20240228	182400	412426190	9500	9500	9500	9500	0
70	20240228	182300	412426190	9500	9500	9500	9500	0
71	20240228	182200	412426190	9500	9500	9500	9500	0
72	20240228	182100	412426190	9500	9500	9500	9500	0
73	20240228	182000	412426190	9500	9500	9500	9500	0
74	20240228	181900	412426190	9500	9500	9500	9500	0
75	20240228	181800	412426190	9500	9500	9500	9500	0
76	20240228	181700	412426190	9500	9500	9500	9500	0
77	20240228	181600	412426190	9500	9500	9500	9500	0
78	20240228	181500	412426190	9500	9500	9500	9500	0
79	20240228	181400	412426190	9500	9500	9500	9500	0
80	20240228	181300	412426190	9500	9500	9500	9500	0
81	20240228	181200	412426190	9500	9500	9500	9500	0
82	20240228	181100	412426190	9500	9500	9500	9500	0
83	20240228	181000	412426190	9500	9500	9500	9500	0
84	20240228	180900	412426190	9500	9500	9500	9500	0
85	20240228	180800	412426190	9500	9500	9500	9500	0
86	20240228	180700	412426190	9500	9500	9500	9500	0
87	20240228	180600	412426190	9500	9500	9500	9500	0
88	20240228	180500	412426190	9500	9500	9500	9500	0
89	20240228	180400	412426190	9500	9500	9500	9500	0
90	20240228	180300	412426190	9500	9500	9500	9500	0
91	20240228	180200	412426190	9500	9500	9500	9500	0
92	20240228	180100	412426190	9500	9500	9500	9500	2309
93	20240228	180000	412426190	9500	9500	9500	9500	0
94	20240228	175900	412426190	9500	9500	9500	9500	0
95	20240228	175800	412426190	9500	9500	9500	9500	0
96	20240228	175700	412426190	9500	9500	9500	9500	0
97	20240228	175600	412426190	9500	9500	9500	9500	0
98	20240228	175500	412426190	9500	9500	9500	9500	0
99	20240228	175400	412426190	9500	9500	9500	9500	0
100	20240228	175300	412426190	9500	9500	9500	9500	0
101	20240228	175200	412426190	9500	9500	9500	9500	0
102	20240228	175100	412426190	9500	9500	9500	9500	0
103	20240228	175000	412426190	9500	9500	9500	9500	0
104	20240228	174900	412426190	9500	9500	9500	9500	0
105	20240228	174800	412426190	9500	9500	9500	9500	0
106	20240228	174700	412426190	9500	9500	9500	9500	0
107	20240228	174600	412426190	9500	9500	9500	9500	0
108	20240228	174500	412426190	9500	9500	9500	9500	0
109	20240228	174400	412426190	9500	9500	9500	9500	0
110	20240228	174300	412426190	9500	9500	9500	9500	0
111	20240228	174200	412426190	9500	9500	9500	9500	0
112	20240228	174100	412426190	9500	9500	9500	9500	0
113	20240228	174000	412426190	9500	9500	9500	9500	0
114	20240228	173900	412426190	9500	9500	9500	9500	0
115	20240228	173800	412426190	9500	9500	9500	9500	0
116	20240228	173700	412426190	9500	9500	9500	9500	0
117	20240228	173600	412426190	9500	9500	9500	9500	0
118	20240228	173500	412426190	9500	9500	9500	9500	0
119	20240228	173400	412426190	9500	9500	9500	9500	0
120	20240228	173300	412426190	9500	9500	9500	9500	0
121	20240228	173200	412426190	9500	9500	9500	9500	0
122	20240228	173100	412426190	9500	9500	9500	9500	2309
123	20240228	173000	412426190	9500	9500	9500	9500	0
124	20240228	172900	412426190	9500	9500	9500	9500	0
125	20240228	172800	412426190	9500	9500	9500	9500	0
126	20240228	172700	412426190	9500	9500	9500	9500	0
127	20240228	172600	412426190	9500	9500	9500	9500	0
128	20240228	172500	412426190	9500	9500	9500	9500	0
129	20240228	172400	412426190	9500	9500	9500	9500	0
130	20240228	172300	412426190	9500	9500	9500	9500	0
131	20240228	172200	412426190	9500	9500	9500	9500	0
132	20240228	172100	412426190	9500	9500	9500	9500	0
133	20240228	172000	412426190	9500	9500	9500	9500	0
134	20240228	171900	412426190	9500	9500	9500	9500	0
135	20240228	171800	412426190	9500	9500	9500	9500	0
136	20240228	171700	412426190	9500	9500	9500	9500	0
137	20240228	171600	412426190	9500	9500	9500	9500	0
138	20240228	171500	412426190	9500	9500	9500	9500	0
139	20240228	171400	412426190	9500	9500	9500	9500	0
140	20240228	171300	412426190	9500	9500	9500	9500	0
141	20240228	171200	412426190	9500	9500	9500	9500	0
142	20240228	171100	412426190	9500	9500	9500	9500	0
143	20240228	171000	412426190	9500	9500	9500	9500	0
144	20240228	170900	412426190	9500	9500	9500	9500	0
145	20240228	170800	412426190	9500	9500	9500	9500	0
146	20240228	170700	412426190	9500	9500	9500	9500	0
147	20240228	170600	412426190	9500	9500	9500	9500	0
148	20240228	170500	412426190	9500	9500	9500	9500	0
149	20240228	170400	412426190	9500	9500	9500	9500	0
150	20240228	170300	412426190	9500	9500	9500	9500	0
151	20240228	170200	412426190	9500	9500	9500	9500	0
152	20240228	170100	412426190	9500	9500	9500	9500	2309
153	20240228	170000	412426190	9500	9500	9500	9500	0
154	20240228	165900	412426190	9500	9500	9500	9500	0
155	20240228	165800	412426190	9500	9500	9500	9500	0
156	20240228	165700	412426190	9500	9500	9500	9500	0
157	20240228	165600	412426190	9500	9500	9500	9500	0
158	20240228	165500	412426190	9500	9500	9500	9500	0
159	20240228	165400	412426190	9500	9500	9500	9500	0
160	20240228	165300	412426190	9500	9500	9500	9500	0
161	20240228	165200	412426190	9500	9500	9500	9500	0
162	20240228	165100	412426190	9500	9500	9500	9500	0
163	20240228	165000	412426190	9500	9500	9500	9500	0
164	20240228	164900	412426190	9500	9500	9500	9500	0
165	20240228	164800	412426190	9500	9500	9500	9500	0
166	20240228	164700	412426190	9500	9500	9500	9500	0
167	20240228	164600	412426190	9500	9500	9500	9500	0
168	20240228	164500	412426190	9500	9500	9500	9500	0
169	20240228	164400	412426190	9500	9500	9500	9500	0
170	20240228	164300	412426190	9500	9500	9500	9500	0
171	20240228	164200	412426190	9500	9500	9500	9500	0
172	20240228	164100	412426190	9500	9500	9500	9500	0
173	20240228	164000	412426190	9500	9500	9500	9500	0
174	20240228	163900	412426190	9500	9500	9500	9500	0
175	20240228	163800	412426190	9500	9500	9500	9500	0
176	20240228	163700	412426190	9500	9500	9500	9500	0
177	20240228	163600	412426190	9500	9500	9500	9500	0
178	20240228	163500	412426190	9500	9500	9500	9500	0
179	20240228	163400	412426190	9500	9500	9500	9500	0
180	20240228	163300	412426190	9500	9500	9500	9500	0
181	20240228	163200	412426190	9500	9500	9500	9500	0
182	20240228	163100	412426190	9500	9500	9500	9500	2309
183	20240228	163000	412426190	9500	9500	9500	9500	0
184	20240228	162900	412426190	9500	9500	9500	9500	0
185	20240228	162800	412426190	9500	9500	9500	9500	0
186	20240228	162700	412426190	9500	9500	9500	9500	0
187	20240228	162600	412426190	9500	9500	9500	9500	0
188	20240228	162500	412426190	9500	9500	9500	9500	0
189	20240228	162400	412426190	9500	9500	9500	9500	0
190	20240228	162300	412426190	9500	9500	9500	9500	0
191	20240228	162200	412426190	9500	9500	9500	9500	0
192	20240228	162100	412426190	9500	9500	9500	9500	0
193	20240228	162000	412426190	9500	9500	9500	9500	0
194	20240228	161900	412426190	9500	9500	9500	9500	0
195	20240228	161800	412426190	9500	9500	9500	9500	0
196	20240228	161700	412426190	9500	9500	9500	9500	0
197	20240228	161600	412426190	9500	9500	9500	9500	0
198	20240228	161500	412426190	9500	9500	9500	9500	0
199	20240228	161400	412426190	9500	9500	9500	9500	0
200	20240228	161300	412426190	9500	9500	9500	9500	0
201	20240228	161200	412426190	9500	9500	9500	9500	0
202	20240228	161100	412426190	9500	9500	9500	9500	0
203	20240228	161000	412426190	9500	9500	9500	9500	0
204	20240228	160900	412426190	9500	9500	9500	9500	0
205	20240228	160800	412426190	9500	9500	9500	9500	0
206	20240228	160700	412426190	9500	9500	9500	9500	0
207	20240228	160600	412426190	9500	9500	9500	9500	0
208	20240228	160500	412426190	9500	9500	9500	9500	0
209	20240228	160400	412426190	9500	9500	9500	9500	0
210	20240228	160300	412426190	9500	9500	9500	9500	0
211	20240228	160200	412426190	9500	9500	9500	9500	0
212	20240228	160100	412426190	9500	9500	9500	9500	2309
213	20240228	160000	412426190	9500	9500	9500	9500	0
214	20240228	155900	412426190	9500	9500	9500	9500	0
215	20240228	155800	412426190	9500	9500	9500	9500	0
216	20240228	155700	412426190	9500	9500	9500	9500	0
217	20240228	155600	412426190	9500	9500	9500	9500	0
218	20240228	155500	412426190	9500	9500	9500	9500	0
219	20240228	155400	412426190	9500	9500	9500	9500	0
220	20240228	155300	412426190	9500	9500	9500	9500	0
221	20240228	155200	412426190	9500	9500	9500	9500	0
222	20240228	155100	412426190	9500	9500	9500	9500	0
223	20240228	155000	412426190	9500	9500	9500	9500	0
224	20240228	154900	412426190	9500	9500	9500	9500	0
225	20240228	154800	412426190	9500	9500	9500	9500	0
226	20240228	154700	412426190	9500	9500	9500	9500	0
227	20240228	154600	412426190	9500	9500	9500	9500	0
228	20240228	154500	412426190	9500	9500	9500	9500	0
229	20240228	154400	412426190	9500	9500	9500	9500	0
230	20240228	154300	412426190	9500	9500	9500	9500	0
231	20240228	154200	412426190	9500	9500	9500	9500	0
232	20240228	154100	412426190	9500	9500	9500	9500	0
233	20240228	154000	412426190	9500	9500	9500	9500	0
234	20240228	153900	412426190	9500	9500	9500	9500	0
235	20240228	153800	412426190	9500	9500	9500	9500	0
236	20240228	153700	412426190	9500	9500	9500	9500	0
237	20240228	153600	412426190	9500	9500	9500	9500	0
238	20240228	153500	412426190	9500	9500	9500	9500	0
239	20240228	153400	412426190	9500	9500	9500	9500	0
240	20240228	153300	412426190	9500	9500	9500	9500	0
241	20240228	153200	412426190	9500	9500	9500	9500	0
242	20240228	153100	412426190	9500	9500	9500	9500	2309
243	20240228	153000	412426190	9500	9500	9500	9500	2309
244	20240228	152900	390490690	9530	9530	9530	9530	0
245	20240228	152800	390490690	9530	9530	9530	9530	0
246	20240228	152700	390490690	9530	9530	9530	9530	0
247	20240228	152600	390490690	9530	9530	9530	9530	0
248	20240228	152500	390490690	9530	9530	9530	9530	0
249	20240228	152400	390490690	9530	9530	9530	9530	0
250	20240228	152300	390490690	9530	9530	9530	9530	0
251	20240228	152200	390490690	9530	9530	9530	9530	0
252	20240228	152100	390490690	9530	9530	9530	9530	0
253	20240228	152000	390490690	9530	9530	9530	9530	0
254	20240228	151900	390490690	9530	9510	9530	9510	250
255	20240228	151800	388110300	9500	9520	9520	9500	429
256	20240228	151700	384026980	9520	9520	9520	9520	8
257	20240228	151600	383950820	9520	9520	9520	9520	0
258	20240228	151500	383950820	9520	9530	9530	9520	34
259	20240228	151400	383627020	9530	9530	9530	9530	11
260	20240228	151300	383522190	9520	9530	9530	9520	14
261	20240228	151200	383388810	9520	9520	9530	9520	44
262	20240228	151100	382969840	9530	9530	9530	9530	11
263	20240228	151000	382865010	9530	9530	9530	9530	11
264	20240228	150900	382760180	9530	9530	9530	9530	0
265	20240228	150800	382760180	9530	9530	9530	9530	49
266	20240228	150700	382293210	9530	9530	9530	9530	96
267	20240228	150600	381378330	9530	9530	9530	9530	260
268	20240228	150500	378900530	9520	9520	9520	9520	100
269	20240228	150400	377948530	9530	9530	9530	9530	191
270	20240228	150300	376128300	9520	9510	9520	9510	56
271	20240228	150200	375595680	9500	9520	9520	9500	623
272	20240228	150100	369674630	9520	9530	9530	9520	189
273	20240228	150000	367873900	9530	9520	9530	9500	2610
274	20240228	145900	343009420	9520	9520	9520	9520	2
275	20240228	145800	342990380	9510	9510	9510	9510	0
276	20240228	145700	342990380	9510	9510	9510	9510	0
277	20240228	145600	342990380	9510	9510	9510	9510	0
278	20240228	145500	342990380	9510	9510	9510	9510	0
279	20240228	145400	342990380	9510	9530	9530	9510	120
280	20240228	145300	341848080	9520	9520	9520	9520	21
281	20240228	145200	341648160	9530	9530	9530	9530	0
282	20240228	145100	341648160	9530	9530	9530	9530	0
283	20240228	145000	341648160	9530	9530	9530	9530	0
284	20240228	144900	341648160	9530	9530	9530	9530	0
285	20240228	144800	341648160	9530	9530	9530	9530	0
286	20240228	144700	341648160	9530	9530	9530	9530	0
287	20240228	144600	341648160	9530	9530	9530	9530	1
288	20240228	144500	341638630	9530	9530	9530	9530	0
289	20240228	144400	341638630	9530	9530	9530	9530	0
290	20240228	144300	341638630	9530	9530	9530	9530	0
291	20240228	144200	341638630	9530	9530	9530	9530	0
292	20240228	144100	341638630	9530	9530	9530	9530	203
293	20240228	144000	339704040	9530	9530	9530	9530	99
294	20240228	143900	338760570	9530	9530	9530	9530	101
295	20240228	143800	337798040	9530	9530	9530	9530	45
296	20240228	143700	337369190	9530	9530	9530	9530	145
297	20240228	143600	335987340	9530	9530	9530	9530	99
298	20240228	143500	335043870	9530	9530	9530	9530	596
299	20240228	143400	329363990	9530	9530	9530	9530	0
300	20240228	143300	329363990	9530	9530	9530	9530	1200
301	20240228	143200	317927990	9530	9530	9530	9530	0
302	20240228	143100	317927990	9530	9530	9530	9530	30
303	20240228	143000	317642090	9530	9530	9530	9530	2
304	20240228	142900	317623030	9530	9530	9530	9530	0
305	20240228	142800	317623030	9530	9530	9530	9530	0
306	20240228	142700	317623030	9530	9530	9530	9530	0
307	20240228	142600	317623030	9530	9530	9530	9530	1
308	20240228	142500	317613500	9530	9530	9530	9530	0
309	20240228	142400	317613500	9530	9530	9530	9530	0
310	20240228	142300	317613500	9530	9530	9530	9530	0
311	20240228	142200	317613500	9530	9550	9550	9520	227
312	20240228	142100	315450050	9550	9520	9550	9520	585
313	20240228	142000	309879280	9510	9510	9510	9510	0
314	20240228	141900	309879280	9510	9510	9510	9510	0
315	20240228	141800	309879280	9510	9510	9510	9510	0
316	20240228	141700	309879280	9510	9510	9510	9510	0
317	20240228	141600	309879280	9510	9510	9510	9510	0
318	20240228	141500	309879280	9510	9510	9510	9510	0
319	20240228	141400	309879280	9510	9510	9510	9510	0
320	20240228	141300	309879280	9510	9510	9510	9510	0
321	20240228	141200	309879280	9510	9510	9510	9510	97
322	20240228	141100	308956810	9530	9530	9530	9530	0
323	20240228	141000	308956810	9530	9510	9530	9510	2
324	20240228	140900	308937770	9530	9530	9530	9530	0
325	20240228	140800	308937770	9530	9530	9530	9530	48
326	20240228	140700	308480330	9470	9510	9510	9470	451
327	20240228	140600	304199760	9510	9500	9530	9490	319
328	20240228	140500	301169340	9500	9500	9500	9500	7
329	20240228	140400	301102840	9500	9500	9500	9500	94
330	20240228	140300	300209840	9470	9470	9470	9470	0
331	20240228	140200	300209840	9470	9470	9470	9470	0
332	20240228	140100	300209840	9470	9520	9520	9460	271
333	20240228	140000	297630800	9540	9540	9540	9540	0
334	20240228	135900	297630800	9540	9540	9540	9540	0
335	20240228	135800	297630800	9540	9540	9540	9540	0
336	20240228	135700	297630800	9540	9540	9540	9540	95
337	20240228	135600	296724500	9540	9500	9540	9500	218
338	20240228	135500	294648820	9540	9540	9540	9540	22
339	20240228	135400	294438940	9540	9540	9540	9420	575
340	20240228	135300	288970470	9540	9490	9540	9490	228
341	20240228	135200	286800290	9480	9510	9510	9480	117
342	20240228	135100	285688130	9480	9480	9480	9480	0
343	20240228	135000	285688130	9480	9480	9480	9480	0
344	20240228	134900	285688130	9480	9540	9540	9480	218
345	20240228	134800	283613090	9540	9540	9550	9540	62
346	20240228	134700	283021140	9540	9560	9560	9540	59
347	20240228	134600	282457340	9560	9560	9560	9560	0
348	20240228	134500	282457340	9560	9560	9560	9560	0
349	20240228	134400	282457340	9560	9550	9560	9550	134
350	20240228	134300	281176840	9580	9580	9580	9580	47
351	20240228	134200	280726580	9590	9590	9590	9590	48
352	20240228	134100	280266260	9590	9580	9590	9580	195
353	20240228	134000	278397680	9580	9550	9580	9550	196
354	20240228	133900	276522910	9550	9550	9550	9550	67
355	20240228	133800	275883060	9540	9540	9540	9540	0
356	20240228	133700	275883060	9540	9540	9540	9540	145
357	20240228	133600	274499760	9530	9550	9550	9530	113
358	20240228	133500	273421850	9540	9520	9540	9520	363
359	20240228	133400	269962490	9520	9520	9520	9520	95
360	20240228	133300	269058090	9510	9510	9510	9510	49
361	20240228	133200	268592100	9510	9510	9510	9510	100
362	20240228	133100	267641100	9510	9510	9510	9510	49
363	20240228	133000	267175110	9510	9510	9510	9510	0
364	20240228	132900	267175110	9510	9510	9510	9510	0
365	20240228	132800	267175110	9510	9490	9510	9490	231
366	20240228	132700	264979820	9500	9510	9510	9500	285
367	20240228	132600	262270510	9510	9480	9510	9480	135
368	20240228	132500	260990210	9480	9480	9480	9480	110
369	20240228	132400	259947410	9480	9480	9480	9480	2
370	20240228	132300	259928450	9430	9470	9470	9430	475
371	20240228	132200	255433490	9440	9420	9440	9420	506
372	20240228	132100	250661490	9410	9420	9420	9410	217
373	20240228	132000	248619470	9410	9420	9420	9410	316
374	20240228	131900	245644970	9410	9430	9430	9410	500
375	20240228	131800	240938350	9450	9440	9450	9440	272
376	20240228	131700	238370660	9410	9410	9410	9410	127
377	20240228	131600	237175590	9410	9430	9450	9390	2586
378	20240228	131500	212853120	9450	9520	9520	9430	342
379	20240228	131400	209608670	9500	9450	9520	9450	497
380	20240228	131300	204899600	9450	9450	9450	9450	64
381	20240228	131200	204294800	9440	9440	9440	9440	191
382	20240228	131100	202491760	9450	9450	9450	9450	174
383	20240228	131000	200847460	9460	9460	9460	9460	279
384	20240228	130900	198208120	9460	9450	9460	9450	164
385	20240228	130800	196658290	9450	9450	9450	9440	344
386	20240228	130700	193410840	9440	9440	9440	9440	308
387	20240228	130600	190503320	9440	9440	9440	9440	15
388	20240228	130500	190361720	9440	9440	9440	9440	7
389	20240228	130400	190295640	9440	9440	9440	9440	251
390	20240228	130300	187926200	9440	9440	9440	9440	164
391	20240228	130200	186378040	9450	9460	9460	9450	298
392	20240228	130100	183561930	9460	9460	9460	9460	0
393	20240228	130000	183561930	9460	9460	9460	9460	50
394	20240228	125900	183088930	9460	9450	9480	9450	712
395	20240228	125800	176356060	9450	9450	9450	9450	56
396	20240228	125700	175826860	9460	9470	9470	9450	879
397	20240228	125600	167516930	9460	9460	9460	9460	0
398	20240228	125500	167516930	9460	9460	9460	9460	0
399	20240228	125400	167516930	9460	9480	9480	9460	396
400	20240228	125300	163768850	9450	9450	9450	9450	0
401	20240228	125200	163768850	9450	9480	9480	9450	500
402	20240228	125100	159036010	9460	9470	9470	9450	1467
403	20240228	125000	145157390	9460	9490	9490	9460	1544
404	20240228	124900	130526030	9490	9510	9510	9480	1129
405	20240228	124800	119805400	9510	9510	9510	9510	0
406	20240228	124700	119805400	9510	9510	9510	9510	0
407	20240228	124600	119805400	9510	9510	9510	9510	0
408	20240228	124500	119805400	9510	9510	9510	9510	0
409	20240228	124400	119805400	9510	9510	9510	9510	15
410	20240228	124300	119662750	9520	9520	9520	9520	2
411	20240228	124200	119643710	9520	9520	9520	9520	25
412	20240228	124100	119405710	9500	9500	9500	9500	0
413	20240228	124000	119405710	9500	9500	9510	9500	300
414	20240228	123900	116554780	9500	9520	9520	9500	60
415	20240228	123800	115984200	9520	9520	9520	9520	2
416	20240228	123700	115965160	9520	9530	9530	9520	99
417	20240228	123600	115022660	9530	9530	9530	9530	149
418	20240228	123500	113602690	9530	9530	9530	9530	46
419	20240228	123400	113164310	9530	9530	9530	9530	141
420	20240228	123300	111820580	9530	9530	9530	9530	46
421	20240228	123200	111382200	9510	9520	9520	9510	102
422	20240228	123100	110411170	9520	9530	9530	9520	369
423	20240228	123000	106895790	9530	9530	9530	9530	76
424	20240228	122900	106171510	9530	9530	9530	9530	642
425	20240228	122800	100053250	9530	9530	9530	9530	0
426	20240228	122700	100053250	9530	9530	9530	9530	186
427	20240228	122600	98280670	9540	9540	9540	9540	0
428	20240228	122500	98280670	9540	9550	9550	9500	3410
429	20240228	122400	65820570	9580	9580	9580	9580	0
430	20240228	122300	65820570	9580	9580	9580	9580	0
431	20240228	122200	65820570	9580	9580	9580	9580	1
432	20240228	122100	65810990	9550	9550	9550	9550	14
433	20240228	122000	65677290	9580	9580	9580	9580	0
434	20240228	121900	65677290	9580	9580	9580	9580	0
435	20240228	121800	65677290	9580	9580	9580	9580	53
436	20240228	121700	65169550	9550	9550	9550	9550	25
437	20240228	121600	64930800	9580	9580	9580	9580	0
438	20240228	121500	64930800	9580	9580	9580	9580	0
439	20240228	121400	64930800	9580	9580	9580	9580	0
440	20240228	121300	64930800	9580	9580	9580	9580	0
441	20240228	121200	64930800	9580	9580	9580	9580	0
442	20240228	121100	64930800	9580	9580	9580	9580	0
443	20240228	121000	64930800	9580	9580	9580	9580	0
444	20240228	120900	64930800	9580	9580	9580	9580	0
445	20240228	120800	64930800	9580	9580	9580	9580	0
446	20240228	120700	64930800	9580	9580	9580	9580	1
447	20240228	120600	64921220	9540	9550	9550	9540	22
448	20240228	120500	64711330	9560	9560	9560	9560	0
449	20240228	120400	64711330	9560	9560	9560	9560	0
450	20240228	120300	64711330	9560	9560	9560	9560	16
451	20240228	120200	64558370	9570	9570	9570	9570	1
452	20240228	120100	64548800	9570	9580	9580	9570	2
453	20240228	120000	64529650	9560	9560	9560	9560	85
454	20240228	115900	63717050	9560	9560	9560	9560	0
455	20240228	115800	63717050	9560	9560	9560	9560	0
456	20240228	115700	63717050	9560	9560	9560	9560	0
457	20240228	115600	63717050	9560	9560	9560	9560	0
458	20240228	115500	63717050	9560	9560	9560	9560	0
459	20240228	115400	63717050	9560	9560	9560	9560	0
460	20240228	115300	63717050	9560	9560	9560	9560	25
461	20240228	115200	63478050	9560	9560	9560	9560	100
462	20240228	115100	62522050	9580	9580	9580	9580	0
463	20240228	115000	62522050	9580	9580	9580	9580	0
464	20240228	114900	62522050	9580	9580	9580	9580	51
465	20240228	114800	62033470	9610	9610	9610	9610	0
466	20240228	114700	62033470	9610	9610	9610	9610	0
467	20240228	114600	62033470	9610	9610	9610	9610	0
468	20240228	114500	62033470	9610	9610	9610	9610	0
469	20240228	114400	62033470	9610	9610	9610	9610	0
470	20240228	114300	62033470	9610	9610	9610	9610	0
471	20240228	114200	62033470	9610	9610	9610	9610	1
472	20240228	114100	62023860	9580	9570	9580	9570	215
473	20240228	114000	59965860	9610	9610	9610	9610	0
474	20240228	113900	59965860	9610	9610	9610	9610	0
475	20240228	113800	59965860	9610	9610	9610	9610	0
476	20240228	113700	59965860	9610	9610	9610	9610	2
477	20240228	113600	59946640	9610	9610	9610	9610	3
478	20240228	113500	59917810	9610	9610	9610	9610	5
479	20240228	113400	59869760	9610	9610	9610	9610	0
480	20240228	113300	59869760	9610	9610	9610	9610	0
481	20240228	113200	59869760	9610	9610	9610	9610	1
482	20240228	113100	59860150	9590	9590	9590	9590	0
483	20240228	113000	59860150	9590	9590	9590	9590	23
484	20240228	112900	59639580	9570	9590	9590	9570	194
485	20240228	112800	57781060	9590	9590	9590	9590	0
486	20240228	112700	57781060	9590	9580	9590	9580	495
487	20240228	112600	53037800	9580	9580	9580	9580	0
488	20240228	112500	53037800	9580	9580	9580	9580	0
489	20240228	112400	53037800	9580	9580	9580	9580	0
490	20240228	112300	53037800	9580	9570	9580	9570	80
491	20240228	112200	52271420	9570	9580	9580	9570	69
492	20240228	112100	51610430	9570	9570	9570	9570	2
493	20240228	112000	51591290	9570	9570	9570	9570	2
494	20240228	111900	51572150	9580	9580	9580	9580	7
495	20240228	111800	51505090	9570	9570	9570	9570	0
496	20240228	111700	51505090	9570	9570	9570	9570	0
497	20240228	111600	51505090	9570	9570	9570	9570	202
498	20240228	111500	49571950	9570	9570	9570	9570	0
499	20240228	111400	49571950	9570	9550	9570	9550	37
500	20240228	111300	49218580	9570	9570	9570	9570	0
501	20240228	111200	49218580	9570	9570	9570	9570	1
502	20240228	111100	49209010	9570	9570	9570	9570	0
503	20240228	111000	49209010	9570	9570	9570	9570	3
504	20240228	110900	49180300	9540	9540	9540	9540	0
505	20240228	110800	49180300	9540	9540	9540	9540	0
506	20240228	110700	49180300	9540	9540	9540	9540	0
507	20240228	110600	49180300	9540	9560	9560	9540	118
508	20240228	110500	48052660	9580	9580	9580	9580	0
509	20240228	110400	48052660	9580	9580	9580	9580	0
510	20240228	110300	48052660	9580	9580	9580	9580	0
511	20240228	110200	48052660	9580	9580	9580	9580	0
512	20240228	110100	48052660	9580	9580	9580	9580	0
513	20240228	110000	48052660	9580	9580	9580	9580	0
514	20240228	105900	48052660	9580	9580	9580	9580	0
515	20240228	105800	48052660	9580	9580	9580	9580	0
516	20240228	105700	48052660	9580	9580	9580	9580	0
517	20240228	105600	48052660	9580	9580	9580	9580	5
518	20240228	105500	48004760	9580	9580	9580	9580	0
519	20240228	105400	48004760	9580	9550	9580	9550	121
520	20240228	105300	46849180	9550	9550	9550	9550	0
521	20240228	105200	46849180	9550	9550	9550	9550	9
522	20240228	105100	46763230	9540	9540	9540	9540	0
523	20240228	105000	46763230	9540	9540	9540	9540	0
524	20240228	104900	46763230	9540	9540	9540	9540	0
525	20240228	104800	46763230	9540	9540	9540	9540	0
526	20240228	104700	46763230	9540	9540	9540	9540	0
527	20240228	104600	46763230	9540	9540	9540	9540	0
528	20240228	104500	46763230	9540	9540	9540	9540	0
529	20240228	104400	46763230	9540	9540	9540	9540	0
530	20240228	104300	46763230	9540	9540	9540	9540	15
531	20240228	104200	46620130	9540	9540	9540	9540	25
532	20240228	104100	46381630	9530	9530	9530	9530	0
533	20240228	104000	46381630	9530	9530	9530	9530	0
534	20240228	103900	46381630	9530	9530	9530	9530	0
535	20240228	103800	46381630	9530	9540	9540	9530	30
536	20240228	103700	46095720	9540	9540	9540	9540	1
537	20240228	103600	46086180	9530	9530	9530	9530	0
538	20240228	103500	46086180	9530	9530	9530	9530	39
539	20240228	103400	45714510	9540	9540	9540	9540	0
540	20240228	103300	45714510	9540	9540	9540	9540	3
541	20240228	103200	45685890	9540	9540	9540	9540	0
542	20240228	103100	45685890	9540	9550	9550	9540	108
543	20240228	103000	44654560	9580	9580	9580	9580	0
544	20240228	102900	44654560	9580	9580	9580	9580	0
545	20240228	102800	44654560	9580	9580	9580	9580	0
546	20240228	102700	44654560	9580	9580	9580	9580	0
547	20240228	102600	44654560	9580	9580	9580	9580	0
548	20240228	102500	44654560	9580	9580	9580	9580	0
549	20240228	102400	44654560	9580	9580	9580	9580	0
550	20240228	102300	44654560	9580	9580	9580	9580	0
551	20240228	102200	44654560	9580	9580	9580	9580	0
552	20240228	102100	44654560	9580	9580	9580	9580	0
553	20240228	102000	44654560	9580	9580	9580	9580	0
554	20240228	101900	44654560	9580	9580	9580	9580	0
555	20240228	101800	44654560	9580	9580	9580	9580	50
556	20240228	101700	44175560	9580	9540	9580	9540	333
557	20240228	101600	40994740	9530	9530	9530	9530	0
558	20240228	101500	40994740	9530	9530	9530	9530	0
559	20240228	101400	40994740	9530	9550	9550	9530	227
560	20240228	101300	38829090	9560	9560	9560	9560	0
561	20240228	101200	38829090	9560	9560	9560	9560	0
562	20240228	101100	38829090	9560	9560	9560	9560	105
563	20240228	101000	37825290	9570	9580	9580	9570	144
564	20240228	100900	36446730	9580	9580	9580	9580	1
565	20240228	100800	36437150	9580	9580	9580	9580	257
566	20240228	100700	33975090	9590	9590	9590	9590	307
567	20240228	100600	31030960	9640	9550	9640	9550	395
568	20240228	100500	27249250	9540	9530	9540	9530	105
569	20240228	100400	26248100	9530	9530	9530	9530	87
570	20240228	100300	25418990	9530	9530	9530	9530	0
571	20240228	100200	25418990	9530	9530	9530	9530	6
572	20240228	100100	25361810	9540	9540	9540	9540	1
573	20240228	100000	25352270	9530	9530	9530	9530	0
574	20240228	095900	25352270	9530	9530	9530	9530	0
575	20240228	095800	25352270	9530	9530	9530	9530	0
576	20240228	095700	25352270	9530	9530	9530	9530	20
577	20240228	095600	25161670	9540	9540	9540	9540	1
578	20240228	095500	25152130	9540	9540	9540	9540	11
579	20240228	095400	25047190	9550	9550	9550	9550	38
580	20240228	095300	24684290	9550	9550	9550	9550	3
581	20240228	095200	24655640	9550	9550	9550	9550	71
582	20240228	095100	23977590	9550	9550	9550	9550	0
583	20240228	095000	23977590	9550	9550	9550	9550	0
584	20240228	094900	23977590	9550	9540	9550	9540	312
585	20240228	094800	20998290	9540	9560	9560	9540	6
586	20240228	094700	20940990	9560	9560	9560	9560	169
587	20240228	094600	19325350	9570	9540	9570	9540	265
588	20240228	094500	16796250	9540	9530	9540	9530	6
589	20240228	094400	16739060	9540	9540	9540	9540	0
590	20240228	094300	16739060	9540	9540	9540	9540	1
591	20240228	094200	16729520	9540	9540	9540	9540	1
592	20240228	094100	16719980	9530	9530	9530	9530	314
593	20240228	094000	13727560	9530	9530	9530	9530	1
594	20240228	093900	13718030	9530	9530	9530	9530	0
595	20240228	093800	13718030	9530	9530	9530	9530	0
596	20240228	093700	13718030	9530	9530	9530	9530	1
597	20240228	093600	13708500	9490	9490	9490	9490	0
598	20240228	093500	13708500	9490	9490	9490	9490	79
599	20240228	093400	12958790	9500	9510	9510	9500	221
600	20240228	093300	10857630	9530	9530	9530	9530	4
601	20240228	093200	10819510	9510	9520	9520	9510	23
602	20240228	093100	10600560	9530	9530	9530	9530	0
603	20240228	093000	10600560	9530	9530	9530	9530	1
604	20240228	092900	10591030	9530	9530	9530	9530	456
605	20240228	092800	6245350	9540	9540	9540	9540	277
606	20240228	092700	3602770	9540	9540	9540	9540	41
607	20240228	092600	3211630	9550	9550	9550	9550	32
608	20240228	092500	2906030	9550	9550	9550	9550	0
609	20240228	092400	2906030	9550	9550	9550	9550	0
610	20240228	092300	2906030	9550	9560	9560	9550	34
611	20240228	092200	2581290	9580	9580	9580	9560	26
612	20240228	092100	2332230	9580	9580	9580	9580	0
613	20240228	092000	2332230	9580	9580	9580	9580	10
614	20240228	091900	2236430	9590	9590	9590	9590	0
615	20240228	091800	2236430	9590	9590	9590	9590	27
616	20240228	091700	1977500	9590	9590	9590	9590	0
617	20240228	091600	1977500	9590	9590	9590	9590	4
618	20240228	091500	1939140	9540	9540	9540	9540	0
619	20240228	091400	1939140	9540	9540	9540	9540	0
620	20240228	091300	1939140	9540	9540	9540	9540	0
621	20240228	091200	1939140	9540	9540	9540	9540	0
622	20240228	091100	1939140	9540	9540	9540	9540	1
623	20240228	091000	1929600	9600	9600	9600	9600	0
624	20240228	090900	1929600	9600	9600	9600	9600	201
625	20240228	090800	0	9530	9530	9530	9530	0
626	20240228	090700	0	9530	9530	9530	9530	0
627	20240228	090600	0	9530	9530	9530	9530	0
628	20240228	090500	0	9530	9530	9530	9530	0
629	20240228	090400	0	9530	9530	9530	9530	0
630	20240228	090300	0	9530	9530	9530	9530	0
631	20240228	090200	0	9530	9530	9530	9530	0
632	20240228	090100	0	9530	9530	9530	9530	0
633	20240228	090000	0	9530	9530	9530	9530	0