KissMeData/241690/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204600	861454870	4670	4670	4670	4670	4035
3	20240228	204500	861454870	4670	4670	4670	4670	0
4	20240228	204400	861454870	4670	4670	4670	4670	0
5	20240228	204300	861454870	4670	4670	4670	4670	0
6	20240228	204200	861454870	4670	4670	4670	4670	0
7	20240228	204100	861454870	4670	4670	4670	4670	0
8	20240228	204000	861454870	4670	4670	4670	4670	0
9	20240228	203900	861454870	4670	4670	4670	4670	0
10	20240228	203800	861454870	4670	4670	4670	4670	0
11	20240228	203700	861454870	4670	4670	4670	4670	0
12	20240228	203600	861454870	4670	4670	4670	4670	0
13	20240228	203500	861454870	4670	4670	4670	4670	0
14	20240228	203400	861454870	4670	4670	4670	4670	0
15	20240228	203300	861454870	4670	4670	4670	4670	0
16	20240228	203200	861454870	4670	4670	4670	4670	0
17	20240228	203100	861454870	4670	4670	4670	4670	0
18	20240228	203000	861454870	4670	4670	4670	4670	0
19	20240228	202900	861454870	4670	4670	4670	4670	0
20	20240228	202800	861454870	4670	4670	4670	4670	0
21	20240228	202700	861454870	4670	4670	4670	4670	0
22	20240228	202600	861454870	4670	4670	4670	4670	0
23	20240228	202500	861454870	4670	4670	4670	4670	0
24	20240228	202400	861454870	4670	4670	4670	4670	0
25	20240228	202300	861454870	4670	4670	4670	4670	0
26	20240228	202200	861454870	4670	4670	4670	4670	0
27	20240228	202100	861454870	4670	4670	4670	4670	0
28	20240228	202000	861454870	4670	4670	4670	4670	0
29	20240228	201900	861454870	4670	4670	4670	4670	0
30	20240228	201800	861454870	4670	4670	4670	4670	0
31	20240228	201700	861454870	4670	4670	4670	4670	0
32	20240228	201600	861454870	4670	4670	4670	4670	4035
33	20240228	201500	861454870	4670	4670	4670	4670	0
34	20240228	201400	861454870	4670	4670	4670	4670	0
35	20240228	201300	861454870	4670	4670	4670	4670	0
36	20240228	201200	861454870	4670	4670	4670	4670	0
37	20240228	201100	861454870	4670	4670	4670	4670	0
38	20240228	201000	861454870	4670	4670	4670	4670	0
39	20240228	200900	861454870	4670	4670	4670	4670	0
40	20240228	200800	861454870	4670	4670	4670	4670	0
41	20240228	200700	861454870	4670	4670	4670	4670	0
42	20240228	200600	861454870	4670	4670	4670	4670	0
43	20240228	200500	861454870	4670	4670	4670	4670	0
44	20240228	200400	861454870	4670	4670	4670	4670	0
45	20240228	200300	861454870	4670	4670	4670	4670	0
46	20240228	200200	861454870	4670	4670	4670	4670	0
47	20240228	200100	861454870	4670	4670	4670	4670	0
48	20240228	200000	861454870	4670	4670	4670	4670	0
49	20240228	195900	861454870	4670	4670	4670	4670	0
50	20240228	195800	861454870	4670	4670	4670	4670	0
51	20240228	195700	861454870	4670	4670	4670	4670	0
52	20240228	195600	861454870	4670	4670	4670	4670	0
53	20240228	195500	861454870	4670	4670	4670	4670	0
54	20240228	195400	861454870	4670	4670	4670	4670	0
55	20240228	195300	861454870	4670	4670	4670	4670	0
56	20240228	195200	861454870	4670	4670	4670	4670	0
57	20240228	195100	861454870	4670	4670	4670	4670	0
58	20240228	195000	861454870	4670	4670	4670	4670	0
59	20240228	194900	861454870	4670	4670	4670	4670	0
60	20240228	194800	861454870	4670	4670	4670	4670	0
61	20240228	194700	861454870	4670	4670	4670	4670	0
62	20240228	194600	861454870	4670	4670	4670	4670	4035
63	20240228	194500	861454870	4670	4670	4670	4670	0
64	20240228	194400	861454870	4670	4670	4670	4670	0
65	20240228	194300	861454870	4670	4670	4670	4670	0
66	20240228	194200	861454870	4670	4670	4670	4670	0
67	20240228	194100	861454870	4670	4670	4670	4670	0
68	20240228	194000	861454870	4670	4670	4670	4670	0
69	20240228	193900	861454870	4670	4670	4670	4670	0
70	20240228	193800	861454870	4670	4670	4670	4670	0
71	20240228	193700	861454870	4670	4670	4670	4670	0
72	20240228	193600	861454870	4670	4670	4670	4670	0
73	20240228	193500	861454870	4670	4670	4670	4670	0
74	20240228	193400	861454870	4670	4670	4670	4670	0
75	20240228	193300	861454870	4670	4670	4670	4670	0
76	20240228	193200	861454870	4670	4670	4670	4670	0
77	20240228	193100	861454870	4670	4670	4670	4670	0
78	20240228	193000	861454870	4670	4670	4670	4670	0
79	20240228	192900	861454870	4670	4670	4670	4670	0
80	20240228	192800	861454870	4670	4670	4670	4670	0
81	20240228	192700	861454870	4670	4670	4670	4670	0
82	20240228	192600	861454870	4670	4670	4670	4670	0
83	20240228	192500	861454870	4670	4670	4670	4670	0
84	20240228	192400	861454870	4670	4670	4670	4670	0
85	20240228	192300	861454870	4670	4670	4670	4670	0
86	20240228	192200	861454870	4670	4670	4670	4670	0
87	20240228	192100	861454870	4670	4670	4670	4670	0
88	20240228	192000	861454870	4670	4670	4670	4670	0
89	20240228	191900	861454870	4670	4670	4670	4670	0
90	20240228	191800	861454870	4670	4670	4670	4670	0
91	20240228	191700	861454870	4670	4670	4670	4670	0
92	20240228	191600	861454870	4670	4670	4670	4670	4035
93	20240228	191500	861454870	4670	4670	4670	4670	0
94	20240228	191400	861454870	4670	4670	4670	4670	0
95	20240228	191300	861454870	4670	4670	4670	4670	0
96	20240228	191200	861454870	4670	4670	4670	4670	0
97	20240228	191100	861454870	4670	4670	4670	4670	0
98	20240228	191000	861454870	4670	4670	4670	4670	0
99	20240228	190900	861454870	4670	4670	4670	4670	0
100	20240228	190800	861454870	4670	4670	4670	4670	0
101	20240228	190700	861454870	4670	4670	4670	4670	0
102	20240228	190600	861454870	4670	4670	4670	4670	0
103	20240228	190500	861454870	4670	4670	4670	4670	0
104	20240228	190400	861454870	4670	4670	4670	4670	0
105	20240228	190300	861454870	4670	4670	4670	4670	0
106	20240228	190200	861454870	4670	4670	4670	4670	0
107	20240228	190100	861454870	4670	4670	4670	4670	0
108	20240228	190000	861454870	4670	4670	4670	4670	0
109	20240228	185900	861454870	4670	4670	4670	4670	0
110	20240228	185800	861454870	4670	4670	4670	4670	0
111	20240228	185700	861454870	4670	4670	4670	4670	0
112	20240228	185600	861454870	4670	4670	4670	4670	0
113	20240228	185500	861454870	4670	4670	4670	4670	0
114	20240228	185400	861454870	4670	4670	4670	4670	0
115	20240228	185300	861454870	4670	4670	4670	4670	0
116	20240228	185200	861454870	4670	4670	4670	4670	0
117	20240228	185100	861454870	4670	4670	4670	4670	0
118	20240228	185000	861454870	4670	4670	4670	4670	0
119	20240228	184900	861454870	4670	4670	4670	4670	0
120	20240228	184800	861454870	4670	4670	4670	4670	0
121	20240228	184700	861454870	4670	4670	4670	4670	0
122	20240228	184600	861454870	4670	4670	4670	4670	4035
123	20240228	184500	861454870	4670	4670	4670	4670	0
124	20240228	184400	861454870	4670	4670	4670	4670	0
125	20240228	184300	861454870	4670	4670	4670	4670	0
126	20240228	184200	861454870	4670	4670	4670	4670	0
127	20240228	184100	861454870	4670	4670	4670	4670	0
128	20240228	184000	861454870	4670	4670	4670	4670	0
129	20240228	183900	861454870	4670	4670	4670	4670	0
130	20240228	183800	861454870	4670	4670	4670	4670	0
131	20240228	183700	861454870	4670	4670	4670	4670	0
132	20240228	183600	861454870	4670	4670	4670	4670	0
133	20240228	183500	861454870	4670	4670	4670	4670	0
134	20240228	183400	861454870	4670	4670	4670	4670	0
135	20240228	183300	861454870	4670	4670	4670	4670	0
136	20240228	183200	861454870	4670	4670	4670	4670	0
137	20240228	183100	861454870	4670	4670	4670	4670	0
138	20240228	183000	861454870	4670	4670	4670	4670	0
139	20240228	182900	861454870	4670	4670	4670	4670	0
140	20240228	182800	861454870	4670	4670	4670	4670	0
141	20240228	182700	861454870	4670	4670	4670	4670	0
142	20240228	182600	861454870	4670	4670	4670	4670	0
143	20240228	182500	861454870	4670	4670	4670	4670	0
144	20240228	182400	861454870	4670	4670	4670	4670	0
145	20240228	182300	861454870	4670	4670	4670	4670	0
146	20240228	182200	861454870	4670	4670	4670	4670	0
147	20240228	182100	861454870	4670	4670	4670	4670	0
148	20240228	182000	861454870	4670	4670	4670	4670	0
149	20240228	181900	861454870	4670	4670	4670	4670	0
150	20240228	181800	861454870	4670	4670	4670	4670	0
151	20240228	181700	861454870	4670	4670	4670	4670	0
152	20240228	181600	861454870	4670	4670	4670	4670	4035
153	20240228	181500	861454870	4670	4670	4670	4670	0
154	20240228	181400	861454870	4670	4670	4670	4670	0
155	20240228	181300	861454870	4670	4670	4670	4670	0
156	20240228	181200	861454870	4670	4670	4670	4670	0
157	20240228	181100	861454870	4670	4670	4670	4670	0
158	20240228	181000	861454870	4670	4670	4670	4670	0
159	20240228	180900	861454870	4670	4670	4670	4670	0
160	20240228	180800	861454870	4670	4670	4670	4670	0
161	20240228	180700	861454870	4670	4670	4670	4670	0
162	20240228	180600	861454870	4670	4670	4670	4670	0
163	20240228	180500	861454870	4670	4670	4670	4670	0
164	20240228	180400	861454870	4670	4670	4670	4670	0
165	20240228	180300	861454870	4670	4670	4670	4670	0
166	20240228	180200	861454870	4670	4670	4670	4670	0
167	20240228	180100	861454870	4670	4670	4670	4670	0
168	20240228	180000	861454870	4670	4670	4670	4670	0
169	20240228	175900	861454870	4670	4670	4670	4670	0
170	20240228	175800	861454870	4670	4670	4670	4670	0
171	20240228	175700	861454870	4670	4670	4670	4670	0
172	20240228	175600	861454870	4670	4670	4670	4670	0
173	20240228	175500	861454870	4670	4670	4670	4670	0
174	20240228	175400	861454870	4670	4670	4670	4670	0
175	20240228	175300	861454870	4670	4670	4670	4670	0
176	20240228	175200	861454870	4670	4670	4670	4670	0
177	20240228	175100	861454870	4670	4670	4670	4670	0
178	20240228	175000	861454870	4670	4670	4670	4670	0
179	20240228	174900	861454870	4670	4670	4670	4670	0
180	20240228	174800	861454870	4670	4670	4670	4670	0
181	20240228	174700	861454870	4670	4670	4670	4670	0
182	20240228	174600	861454870	4670	4670	4670	4670	4035
183	20240228	174500	861454870	4670	4670	4670	4670	0
184	20240228	174400	861454870	4670	4670	4670	4670	0
185	20240228	174300	861454870	4670	4670	4670	4670	0
186	20240228	174200	861454870	4670	4670	4670	4670	0
187	20240228	174100	861454870	4670	4670	4670	4670	0
188	20240228	174000	861454870	4670	4670	4670	4670	0
189	20240228	173900	861454870	4670	4670	4670	4670	0
190	20240228	173800	861454870	4670	4670	4670	4670	0
191	20240228	173700	861454870	4670	4670	4670	4670	0
192	20240228	173600	861454870	4670	4670	4670	4670	0
193	20240228	173500	861454870	4670	4670	4670	4670	0
194	20240228	173400	861454870	4670	4670	4670	4670	0
195	20240228	173300	861454870	4670	4670	4670	4670	0
196	20240228	173200	861454870	4670	4670	4670	4670	0
197	20240228	173100	861454870	4670	4670	4670	4670	0
198	20240228	173000	861454870	4670	4670	4670	4670	0
199	20240228	172900	861454870	4670	4670	4670	4670	0
200	20240228	172800	861454870	4670	4670	4670	4670	0
201	20240228	172700	861454870	4670	4670	4670	4670	0
202	20240228	172600	861454870	4670	4670	4670	4670	0
203	20240228	172500	861454870	4670	4670	4670	4670	0
204	20240228	172400	861454870	4670	4670	4670	4670	0
205	20240228	172300	861454870	4670	4670	4670	4670	0
206	20240228	172200	861454870	4670	4670	4670	4670	0
207	20240228	172100	861454870	4670	4670	4670	4670	0
208	20240228	172000	861454870	4670	4670	4670	4670	0
209	20240228	171900	861454870	4670	4670	4670	4670	0
210	20240228	171800	861454870	4670	4670	4670	4670	0
211	20240228	171700	861454870	4670	4670	4670	4670	0
212	20240228	171600	861454870	4670	4670	4670	4670	4035
213	20240228	171500	861454870	4670	4670	4670	4670	0
214	20240228	171400	861454870	4670	4670	4670	4670	0
215	20240228	171300	861454870	4670	4670	4670	4670	0
216	20240228	171200	861454870	4670	4670	4670	4670	0
217	20240228	171100	861454870	4670	4670	4670	4670	0
218	20240228	171000	861454870	4670	4670	4670	4670	0
219	20240228	170900	861454870	4670	4670	4670	4670	0
220	20240228	170800	861454870	4670	4670	4670	4670	0
221	20240228	170700	861454870	4670	4670	4670	4670	0
222	20240228	170600	861454870	4670	4670	4670	4670	0
223	20240228	170500	861454870	4670	4670	4670	4670	0
224	20240228	170400	861454870	4670	4670	4670	4670	0
225	20240228	170300	861454870	4670	4670	4670	4670	0
226	20240228	170200	861454870	4670	4670	4670	4670	0
227	20240228	170100	861454870	4670	4670	4670	4670	0
228	20240228	170000	861454870	4670	4670	4670	4670	0
229	20240228	165900	861454870	4670	4670	4670	4670	0
230	20240228	165800	861454870	4670	4670	4670	4670	0
231	20240228	165700	861454870	4670	4670	4670	4670	0
232	20240228	165600	861454870	4670	4670	4670	4670	0
233	20240228	165500	861454870	4670	4670	4670	4670	0
234	20240228	165400	861454870	4670	4670	4670	4670	0
235	20240228	165300	861454870	4670	4670	4670	4670	0
236	20240228	165200	861454870	4670	4670	4670	4670	0
237	20240228	165100	861454870	4670	4670	4670	4670	0
238	20240228	165000	861454870	4670	4670	4670	4670	0
239	20240228	164900	861454870	4670	4670	4670	4670	0
240	20240228	164800	861454870	4670	4670	4670	4670	0
241	20240228	164700	861454870	4670	4670	4670	4670	0
242	20240228	164600	861454870	4670	4670	4670	4670	4035
243	20240228	164500	861454870	4670	4670	4670	4670	0
244	20240228	164400	861454870	4670	4670	4670	4670	0
245	20240228	164300	861454870	4670	4670	4670	4670	0
246	20240228	164200	861454870	4670	4670	4670	4670	0
247	20240228	164100	861454870	4670	4670	4670	4670	0
248	20240228	164000	861454870	4670	4670	4670	4670	0
249	20240228	163900	861454870	4670	4670	4670	4670	0
250	20240228	163800	861454870	4670	4670	4670	4670	0
251	20240228	163700	861454870	4670	4670	4670	4670	0
252	20240228	163600	861454870	4670	4670	4670	4670	0
253	20240228	163500	861454870	4670	4670	4670	4670	0
254	20240228	163400	861454870	4670	4670	4670	4670	0
255	20240228	163300	861454870	4670	4670	4670	4670	0
256	20240228	163200	861454870	4670	4670	4670	4670	0
257	20240228	163100	861454870	4670	4670	4670	4670	0
258	20240228	163000	861454870	4670	4670	4670	4670	0
259	20240228	162900	861454870	4670	4670	4670	4670	0
260	20240228	162800	861454870	4670	4670	4670	4670	0
261	20240228	162700	861454870	4670	4670	4670	4670	0
262	20240228	162600	861454870	4670	4670	4670	4670	0
263	20240228	162500	861454870	4670	4670	4670	4670	0
264	20240228	162400	861454870	4670	4670	4670	4670	0
265	20240228	162300	861454870	4670	4670	4670	4670	0
266	20240228	162200	861454870	4670	4670	4670	4670	0
267	20240228	162100	861454870	4670	4670	4670	4670	0
268	20240228	162000	861454870	4670	4670	4670	4670	0
269	20240228	161900	861454870	4670	4670	4670	4670	0
270	20240228	161800	861454870	4670	4670	4670	4670	0
271	20240228	161700	861454870	4670	4670	4670	4670	0
272	20240228	161600	861454870	4670	4670	4670	4670	4035
273	20240228	161500	861454870	4670	4670	4670	4670	0
274	20240228	161400	861454870	4670	4670	4670	4670	0
275	20240228	161300	861454870	4670	4670	4670	4670	0
276	20240228	161200	861454870	4670	4670	4670	4670	0
277	20240228	161100	861454870	4670	4670	4670	4670	0
278	20240228	161000	861454870	4670	4670	4670	4670	0
279	20240228	160900	861454870	4670	4670	4670	4670	0
280	20240228	160800	861454870	4670	4670	4670	4670	0
281	20240228	160700	861454870	4670	4670	4670	4670	0
282	20240228	160600	861454870	4670	4670	4670	4670	0
283	20240228	160500	861454870	4670	4670	4670	4670	0
284	20240228	160400	861454870	4670	4670	4670	4670	0
285	20240228	160300	861454870	4670	4670	4670	4670	0
286	20240228	160200	861454870	4670	4670	4670	4670	0
287	20240228	160100	861454870	4670	4670	4670	4670	0
288	20240228	160000	861454870	4670	4670	4670	4670	0
289	20240228	155900	861454870	4670	4670	4670	4670	0
290	20240228	155800	861454870	4670	4670	4670	4670	0
291	20240228	155700	861454870	4670	4670	4670	4670	0
292	20240228	155600	861454870	4670	4670	4670	4670	0
293	20240228	155500	861454870	4670	4670	4670	4670	0
294	20240228	155400	861454870	4670	4670	4670	4670	0
295	20240228	155300	861454870	4670	4670	4670	4670	0
296	20240228	155200	861454870	4670	4670	4670	4670	0
297	20240228	155100	861454870	4670	4670	4670	4670	0
298	20240228	155000	861454870	4670	4670	4670	4670	0
299	20240228	154900	861454870	4670	4670	4670	4670	0
300	20240228	154800	861454870	4670	4670	4670	4670	0
301	20240228	154700	861454870	4670	4670	4670	4670	0
302	20240228	154600	861454870	4670	4670	4670	4670	4035
303	20240228	154500	861454870	4670	4670	4670	4670	0
304	20240228	154400	861454870	4670	4670	4670	4670	0
305	20240228	154300	861454870	4670	4670	4670	4670	0
306	20240228	154200	861454870	4670	4670	4670	4670	0
307	20240228	154100	861454870	4670	4670	4670	4670	0
308	20240228	154000	861454870	4670	4670	4670	4670	0
309	20240228	153900	861454870	4670	4670	4670	4670	0
310	20240228	153800	861454870	4670	4670	4670	4670	0
311	20240228	153700	861454870	4670	4670	4670	4670	0
312	20240228	153600	861454870	4670	4670	4670	4670	0
313	20240228	153500	861454870	4670	4670	4670	4670	0
314	20240228	153400	861454870	4670	4670	4670	4670	0
315	20240228	153300	861454870	4670	4670	4670	4670	0
316	20240228	153200	861454870	4670	4670	4670	4670	0
317	20240228	153100	861454870	4670	4670	4670	4670	0
318	20240228	153000	861454870	4670	4670	4670	4670	4035
319	20240228	152900	842611420	4660	4660	4660	4660	0
320	20240228	152800	842611420	4660	4660	4660	4660	0
321	20240228	152700	842611420	4660	4660	4660	4660	0
322	20240228	152600	842611420	4660	4660	4660	4660	0
323	20240228	152500	842611420	4660	4660	4660	4660	0
324	20240228	152400	842611420	4660	4660	4660	4660	0
325	20240228	152300	842611420	4660	4660	4660	4660	0
326	20240228	152200	842611420	4660	4660	4660	4660	0
327	20240228	152100	842611420	4660	4660	4660	4660	0
328	20240228	152000	842611420	4660	4660	4660	4660	0
329	20240228	151900	842611420	4660	4660	4665	4660	127
330	20240228	151800	842019590	4665	4670	4670	4665	1601
331	20240228	151700	834548425	4670	4670	4670	4670	1072
332	20240228	151600	829542185	4670	4665	4670	4665	522
333	20240228	151500	827104525	4670	4670	4670	4670	0
334	20240228	151400	827104525	4670	4670	4670	4670	1008
335	20240228	151300	822397165	4670	4670	4670	4665	1205
336	20240228	151200	816775370	4670	4665	4670	4665	837
337	20240228	151100	812870620	4665	4660	4665	4660	1373
338	20240228	151000	806472390	4660	4660	4660	4660	828
339	20240228	150900	802613910	4660	4655	4660	4655	612
340	20240228	150800	799764995	4655	4655	4655	4655	15
341	20240228	150700	799695170	4650	4650	4650	4650	295
342	20240228	150600	798323420	4650	4650	4655	4650	103
343	20240228	150500	797844075	4650	4655	4655	4650	704
344	20240228	150400	794568455	4655	4655	4655	4655	1214
345	20240228	150300	788917285	4655	4655	4655	4655	14
346	20240228	150200	788852115	4655	4655	4655	4655	0
347	20240228	150100	788852115	4655	4660	4660	4655	122
348	20240228	150000	788284100	4660	4660	4660	4660	8
349	20240228	145900	788246820	4650	4660	4660	4650	1095
350	20240228	145800	783148530	4660	4655	4660	4655	1176
351	20240228	145700	777674245	4655	4655	4655	4655	0
352	20240228	145600	777674245	4655	4650	4655	4650	307
353	20240228	145500	776245945	4655	4655	4655	4655	0
354	20240228	145400	776245945	4655	4650	4655	4645	812
355	20240228	145300	772473480	4645	4645	4645	4645	500
356	20240228	145200	770150980	4650	4645	4650	4645	1017
357	20240228	145100	765426480	4645	4655	4655	4645	1490
358	20240228	145000	758498045	4655	4655	4660	4655	354
359	20240228	144900	756849905	4655	4650	4655	4650	720
360	20240228	144800	753498605	4660	4650	4660	4650	797
361	20240228	144700	749792405	4655	4650	4655	4650	1438
362	20240228	144600	743098535	4650	4655	4655	4650	236
363	20240228	144500	741999985	4655	4655	4655	4655	64
364	20240228	144400	741702065	4655	4655	4655	4655	0
365	20240228	144300	741702065	4655	4655	4655	4655	0
366	20240228	144200	741702065	4655	4655	4655	4655	207
367	20240228	144100	740738480	4655	4655	4655	4655	420
368	20240228	144000	738783380	4660	4660	4660	4660	1
369	20240228	143900	738778720	4655	4655	4655	4655	47
370	20240228	143800	738559935	4660	4655	4660	4655	1965
371	20240228	143700	729408775	4650	4650	4650	4650	215
372	20240228	143600	728409025	4645	4645	4645	4645	119
373	20240228	143500	727856270	4645	4645	4645	4645	0
374	20240228	143400	727856270	4645	4645	4650	4645	1327
375	20240228	143300	721691825	4645	4645	4645	4645	5
376	20240228	143200	721668600	4650	4655	4655	4650	284
377	20240228	143100	720347975	4650	4650	4650	4650	125
378	20240228	143000	719766725	4650	4650	4650	4650	288
379	20240228	142900	718427525	4650	4650	4650	4650	1
380	20240228	142800	718422875	4650	4650	4650	4645	836
381	20240228	142700	714535480	4645	4645	4645	4645	1031
382	20240228	142600	709746485	4650	4655	4655	4650	3
383	20240228	142500	709732530	4655	4655	4655	4655	0
384	20240228	142400	709732530	4655	4655	4655	4655	0
385	20240228	142300	709732530	4655	4655	4655	4655	5
386	20240228	142200	709709255	4655	4655	4655	4655	432
387	20240228	142100	707698295	4645	4645	4645	4645	764
388	20240228	142000	704149515	4650	4650	4650	4650	1611
389	20240228	141900	696658365	4655	4655	4655	4655	413
390	20240228	141800	694735850	4655	4655	4655	4655	87
391	20240228	141700	694330865	4655	4655	4655	4655	601
392	20240228	141600	691533210	4655	4655	4655	4655	23
393	20240228	141500	691426145	4655	4655	4655	4655	4
394	20240228	141400	691407525	4655	4655	4655	4655	0
395	20240228	141300	691407525	4655	4655	4655	4655	22
396	20240228	141200	691305115	4655	4655	4655	4655	78
397	20240228	141100	690942025	4655	4655	4655	4655	149
398	20240228	141000	690248430	4655	4655	4655	4655	515
399	20240228	140900	687851105	4655	4655	4655	4655	0
400	20240228	140800	687851105	4655	4655	4655	4655	60
401	20240228	140700	687571805	4655	4655	4655	4655	0
402	20240228	140600	687571805	4655	4660	4660	4655	103
403	20240228	140500	687091840	4665	4665	4665	4665	0
404	20240228	140400	687091840	4665	4665	4665	4665	5
405	20240228	140300	687068515	4665	4665	4665	4665	26
406	20240228	140200	686947225	4655	4660	4660	4655	299
407	20240228	140100	685554635	4665	4660	4665	4660	95
408	20240228	140000	685111715	4660	4665	4665	4660	1276
409	20240228	135900	679163755	4670	4670	4675	4670	104
410	20240228	135800	678678055	4675	4670	4675	4665	1556
411	20240228	135700	671412080	4670	4660	4670	4660	65
412	20240228	135600	671108930	4670	4665	4670	4665	265
413	20240228	135500	669872630	4665	4660	4670	4660	810
414	20240228	135400	666096170	4660	4645	4660	4645	119
415	20240228	135300	665543150	4645	4655	4655	4645	806
416	20240228	135200	661799270	4650	4650	4650	4650	250
417	20240228	135100	660636770	4650	4650	4650	4650	250
418	20240228	135000	659474270	4655	4655	4655	4655	0
419	20240228	134900	659474270	4655	4660	4660	4655	186
420	20240228	134800	658608430	4660	4660	4660	4660	7
421	20240228	134700	658575810	4660	4650	4660	4650	1380
422	20240228	134600	652145810	4660	4655	4660	4655	2500
423	20240228	134500	640503680	4650	4650	4650	4650	30
424	20240228	134400	640364180	4650	4650	4650	4650	100
425	20240228	134300	639899180	4650	4650	4660	4650	16
426	20240228	134200	639824770	4645	4650	4650	4645	70
427	20240228	134100	639499340	4660	4655	4660	4655	1500
428	20240228	134000	632513510	4655	4655	4655	4655	16
429	20240228	133900	632439030	4645	4645	4645	4645	0
430	20240228	133800	632439030	4645	4645	4645	4645	792
431	20240228	133700	628760190	4650	4650	4650	4650	1076
432	20240228	133600	623756790	4650	4650	4650	4650	518
433	20240228	133500	621348090	4655	4655	4655	4655	0
434	20240228	133400	621348090	4655	4655	4655	4655	5
435	20240228	133300	621324815	4650	4660	4660	4650	834
436	20240228	133200	617445675	4655	4655	4660	4655	2113
437	20240228	133100	607607160	4655	4655	4655	4655	468
438	20240228	133000	605428620	4650	4650	4650	4650	6
439	20240228	132900	605400720	4645	4645	4645	4645	0
440	20240228	132800	605400720	4645	4650	4655	4645	47
441	20240228	132700	605182090	4645	4645	4645	4645	1446
442	20240228	132600	598465420	4650	4650	4655	4650	35
443	20240228	132500	598302515	4655	4650	4655	4650	27
444	20240228	132400	598176870	4650	4655	4655	4650	40
445	20240228	132300	597990710	4650	4650	4655	4645	54
446	20240228	132200	597739825	4650	4650	4650	4650	503
447	20240228	132100	595400875	4650	4650	4650	4650	4
448	20240228	132000	595382275	4650	4650	4655	4650	230
449	20240228	131900	594312725	4650	4650	4650	4650	192
450	20240228	131800	593419925	4650	4650	4650	4650	200
451	20240228	131700	592489925	4645	4645	4645	4645	0
452	20240228	131600	592489925	4645	4645	4645	4645	200
453	20240228	131500	591560925	4645	4650	4650	4645	112
454	20240228	131400	591040130	4650	4650	4650	4650	16
455	20240228	131300	590965730	4650	4650	4650	4650	50
456	20240228	131200	590733230	4645	4655	4655	4645	1869
457	20240228	131100	582042625	4655	4655	4655	4655	481
458	20240228	131000	579803570	4650	4650	4650	4650	5
459	20240228	130900	579780320	4650	4650	4650	4650	847
460	20240228	130800	575841770	4650	4645	4650	4645	1897
461	20240228	130700	567027355	4640	4640	4640	4640	0
462	20240228	130600	567027355	4640	4640	4640	4640	200
463	20240228	130500	566099355	4640	4640	4640	4640	0
464	20240228	130400	566099355	4640	4645	4645	4640	201
465	20240228	130300	565166710	4645	4645	4645	4645	20
466	20240228	130200	565073810	4640	4640	4640	4640	1
467	20240228	130100	565069170	4640	4645	4645	4640	407
468	20240228	130000	563180655	4645	4645	4645	4645	218
469	20240228	125900	562168045	4655	4645	4655	4645	611
470	20240228	125800	559329840	4650	4640	4650	4640	5777
471	20240228	125700	532503970	4640	4640	4640	4640	52
472	20240228	125600	532262690	4640	4630	4640	4630	4688
473	20240228	125500	510547845	4630	4630	4630	4630	50
474	20240228	125400	510316345	4630	4625	4630	4625	723
475	20240228	125300	506972420	4625	4625	4625	4625	0
476	20240228	125200	506972420	4625	4625	4625	4625	0
477	20240228	125100	506972420	4625	4625	4625	4625	143
478	20240228	125000	506311045	4625	4625	4625	4625	0
479	20240228	124900	506311045	4625	4625	4625	4625	100
480	20240228	124800	505848545	4625	4635	4635	4625	12
481	20240228	124700	505792995	4625	4630	4630	4625	401
482	20240228	124600	503937920	4640	4630	4640	4625	413
483	20240228	124500	502027700	4625	4625	4630	4625	531
484	20240228	124400	499569995	4630	4630	4630	4630	0
485	20240228	124300	499569995	4630	4630	4630	4630	5
486	20240228	124200	499546845	4630	4630	4630	4630	0
487	20240228	124100	499546845	4630	4630	4630	4630	241
488	20240228	124000	498431015	4620	4620	4620	4620	0
489	20240228	123900	498431015	4620	4620	4620	4620	0
490	20240228	123800	498431015	4620	4630	4630	4620	999
491	20240228	123700	493811790	4635	4635	4635	4635	0
492	20240228	123600	493811790	4635	4635	4635	4635	28
493	20240228	123500	493682010	4630	4630	4630	4630	1116
494	20240228	123400	488514930	4635	4635	4635	4635	0
495	20240228	123300	488514930	4635	4635	4635	4635	1084
496	20240228	123200	483490590	4635	4635	4635	4635	1621
497	20240228	123100	475977255	4635	4635	4635	4635	0
498	20240228	123000	475977255	4635	4635	4635	4635	0
499	20240228	122900	475977255	4635	4640	4640	4635	528
500	20240228	122800	473529730	4640	4640	4640	4640	20
501	20240228	122700	473436930	4640	4640	4640	4640	125
502	20240228	122600	472856930	4645	4645	4645	4645	50
503	20240228	122500	472624680	4640	4650	4650	4640	901
504	20240228	122400	468440180	4650	4655	4655	4650	780
505	20240228	122300	464812495	4655	4655	4655	4655	51
506	20240228	122200	464575090	4655	4660	4660	4655	744
507	20240228	122100	461111605	4660	4655	4660	4655	411
508	20240228	122000	459198185	4655	4655	4655	4655	0
509	20240228	121900	459198185	4655	4650	4655	4650	100
510	20240228	121800	458732935	4650	4650	4650	4650	0
511	20240228	121700	458732935	4650	4650	4650	4650	120
512	20240228	121600	458174935	4650	4645	4655	4645	233
513	20240228	121500	457090950	4645	4645	4645	4645	2
514	20240228	121400	457081660	4645	4645	4645	4645	0
515	20240228	121300	457081660	4645	4640	4645	4640	192
516	20240228	121200	456190195	4630	4630	4630	4630	0
517	20240228	121100	456190195	4630	4635	4635	4630	218
518	20240228	121000	455180345	4630	4630	4630	4630	0
519	20240228	120900	455180345	4630	4630	4630	4630	125
520	20240228	120800	454601595	4630	4630	4630	4630	1200
521	20240228	120700	449045595	4630	4635	4640	4630	1493
522	20240228	120600	442129080	4640	4640	4640	4640	50
523	20240228	120500	441897080	4640	4640	4640	4640	0
524	20240228	120400	441897080	4640	4640	4640	4640	39
525	20240228	120300	441716120	4640	4640	4640	4640	56
526	20240228	120200	441456280	4640	4640	4640	4640	150
527	20240228	120100	440760280	4640	4645	4645	4640	51
528	20240228	120000	440523390	4640	4645	4645	4640	1207
529	20240228	115900	434919405	4650	4650	4650	4650	300
530	20240228	115800	433524405	4655	4660	4660	4650	1398
531	20240228	115700	427016715	4660	4650	4660	4650	1844
532	20240228	115600	418437165	4650	4650	4650	4650	1281
533	20240228	115500	412480515	4650	4655	4655	4650	512
534	20240228	115400	410099665	4655	4655	4655	4650	1662
535	20240228	115300	402371345	4645	4650	4650	4645	51
536	20240228	115200	402134200	4650	4655	4655	4650	242
537	20240228	115100	401008690	4655	4645	4655	4645	101
538	20240228	115000	400539535	4645	4650	4650	4645	970
539	20240228	114900	396030125	4655	4640	4660	4640	4056
540	20240228	114800	377179355	4635	4630	4635	4630	1388
541	20240228	114700	370749180	4630	4625	4630	4625	766
542	20240228	114600	367205435	4635	4635	4635	4635	200
543	20240228	114500	366278435	4635	4630	4635	4630	208
544	20240228	114400	365315370	4630	4625	4630	4625	185
545	20240228	114300	364459735	4625	4625	4625	4625	0
546	20240228	114200	364459735	4625	4625	4625	4625	0
547	20240228	114100	364459735	4625	4620	4625	4620	54
548	20240228	114000	364210230	4630	4630	4630	4630	0
549	20240228	113900	364210230	4630	4630	4630	4630	495
550	20240228	113800	361918380	4630	4620	4630	4620	103
551	20240228	113700	361442240	4630	4630	4630	4630	2
552	20240228	113600	361432980	4630	4625	4630	4625	113
553	20240228	113500	360910345	4625	4615	4625	4615	483
554	20240228	113400	358680855	4610	4610	4610	4610	534
555	20240228	113300	356219115	4610	4605	4610	4605	53
556	20240228	113200	355975035	4610	4605	4610	4605	111
557	20240228	113100	355463825	4605	4605	4605	4605	42
558	20240228	113000	355270415	4595	4595	4595	4595	0
559	20240228	112900	355270415	4595	4595	4595	4595	0
560	20240228	112800	355270415	4595	4595	4595	4595	0
561	20240228	112700	355270415	4595	4600	4600	4595	221
562	20240228	112600	354254665	4615	4600	4615	4600	327
563	20240228	112500	352750450	4595	4595	4595	4595	115
564	20240228	112400	352222025	4590	4590	4590	4590	378
565	20240228	112300	350487005	4595	4595	4595	4595	485
566	20240228	112200	348258430	4615	4585	4615	4585	1663
567	20240228	112100	340629390	4590	4595	4615	4590	2511
568	20240228	112000	329079940	4590	4590	4590	4590	0
569	20240228	111900	329079940	4590	4590	4590	4590	0
570	20240228	111800	329079940	4590	4590	4590	4590	0
571	20240228	111700	329079940	4590	4590	4590	4590	0
572	20240228	111600	329079940	4590	4590	4590	4590	200
573	20240228	111500	328161940	4585	4595	4595	4585	312
574	20240228	111400	326730995	4590	4590	4590	4590	0
575	20240228	111300	326730995	4590	4590	4590	4590	762
576	20240228	111200	323233415	4590	4590	4590	4590	27
577	20240228	111100	323109485	4590	4605	4605	4590	2500
578	20240228	111000	311601295	4615	4610	4615	4610	51
579	20240228	110900	311365935	4610	4615	4615	4610	430
580	20240228	110800	309383585	4620	4620	4620	4620	2
581	20240228	110700	309374345	4620	4620	4620	4620	0
582	20240228	110600	309374345	4620	4620	4620	4620	39
583	20240228	110500	309194165	4620	4620	4620	4620	293
584	20240228	110400	307840505	4610	4610	4610	4610	0
585	20240228	110300	307840505	4610	4610	4610	4610	0
586	20240228	110200	307840505	4610	4610	4615	4610	956
587	20240228	110100	303433320	4610	4610	4610	4610	0
588	20240228	110000	303433320	4610	4615	4615	4610	786
589	20240228	105900	299809855	4620	4625	4625	4620	1556
590	20240228	105800	292616465	4635	4640	4640	4635	1088
591	20240228	105700	287573485	4635	4635	4635	4635	8
592	20240228	105600	287536405	4640	4650	4650	4640	768
593	20240228	105500	283972235	4650	4645	4650	4640	1701
594	20240228	105400	276074040	4645	4645	4645	4645	0
595	20240228	105300	276074040	4645	4640	4645	4640	101
596	20240228	105200	275605395	4640	4635	4640	4635	2353
597	20240228	105100	264691270	4635	4635	4635	4635	100
598	20240228	105000	264227770	4635	4635	4635	4635	120
599	20240228	104900	263671570	4635	4635	4635	4635	0
600	20240228	104800	263671570	4635	4635	4635	4635	301
601	20240228	104700	262276435	4635	4625	4635	4625	1084
602	20240228	104600	257252145	4635	4630	4635	4630	669
603	20240228	104500	254153675	4630	4625	4630	4625	841
604	20240228	104400	250264045	4625	4615	4625	4615	895
605	20240228	104300	246126170	4615	4615	4615	4615	100
606	20240228	104200	245664670	4620	4615	4620	4615	521
607	20240228	104100	243257755	4615	4615	4615	4615	0
608	20240228	104000	243257755	4615	4615	4615	4615	127
609	20240228	103900	242671650	4615	4615	4615	4615	164
610	20240228	103800	241914790	4610	4615	4615	4610	230
611	20240228	103700	240854340	4615	4615	4615	4615	30
612	20240228	103600	240715890	4615	4615	4615	4615	50
613	20240228	103500	240485140	4615	4615	4615	4615	1
614	20240228	103400	240480525	4615	4615	4615	4615	1
615	20240228	103300	240475910	4610	4610	4610	4610	268
616	20240228	103200	239240430	4610	4615	4615	4610	191
617	20240228	103100	238359715	4615	4615	4615	4610	355
618	20240228	103000	236721640	4615	4620	4620	4615	1103
619	20240228	102900	231625950	4620	4625	4625	4620	511
620	20240228	102800	229264980	4625	4625	4625	4625	1
621	20240228	102700	229260355	4620	4620	4620	4620	60
622	20240228	102600	228983155	4625	4625	4625	4625	105
623	20240228	102500	228497530	4625	4625	4625	4625	11
624	20240228	102400	228446655	4620	4625	4625	4620	230
625	20240228	102300	227383410	4625	4625	4625	4625	96
626	20240228	102200	226939410	4625	4625	4625	4625	23
627	20240228	102100	226833035	4625	4625	4625	4625	0
628	20240228	102000	226833035	4625	4630	4630	4625	331
629	20240228	101900	225301410	4635	4630	4635	4625	1613
630	20240228	101800	217833700	4625	4625	4625	4625	399
631	20240228	101700	215988325	4625	4625	4625	4625	26
632	20240228	101600	215868075	4625	4610	4625	4610	973
633	20240228	101500	211374150	4610	4600	4610	4600	58
634	20240228	101400	211106920	4610	4610	4610	4610	16
635	20240228	101300	211033160	4610	4610	4610	4610	145
636	20240228	101200	210364710	4610	4610	4610	4610	20
637	20240228	101100	210272510	4620	4625	4630	4615	2395
638	20240228	101000	199203615	4630	4620	4630	4620	2407
639	20240228	100900	188078360	4620	4610	4620	4610	474
640	20240228	100800	185890850	4610	4615	4615	4610	157
641	20240228	100700	185166300	4615	4595	4615	4595	4489
642	20240228	100600	164522485	4595	4595	4595	4595	202
643	20240228	100500	163594295	4590	4590	4590	4590	500
644	20240228	100400	161299295	4590	4595	4595	4590	343
645	20240228	100300	159724415	4595	4595	4595	4590	1431
646	20240228	100200	153153270	4595	4590	4595	4590	1072
647	20240228	100100	148227930	4590	4590	4590	4590	48
648	20240228	100000	148007610	4595	4595	4595	4595	3
649	20240228	095900	147993825	4595	4595	4595	4595	191
650	20240228	095800	147116180	4595	4605	4605	4595	270
651	20240228	095700	145874580	4600	4600	4600	4600	1
652	20240228	095600	145869980	4600	4600	4600	4600	748
653	20240228	095500	142429180	4605	4605	4605	4605	582
654	20240228	095400	139749070	4605	4595	4610	4595	4702
655	20240228	095300	118111145	4590	4590	4590	4590	220
656	20240228	095200	117101345	4590	4590	4590	4590	1
657	20240228	095100	117096755	4580	4570	4580	4565	804
658	20240228	095000	113419950	4570	4570	4570	4570	0
659	20240228	094900	113419950	4570	4570	4570	4560	1010
660	20240228	094800	108813035	4570	4565	4570	4560	218
661	20240228	094700	107818695	4570	4570	4570	4570	11
662	20240228	094600	107768425	4560	4565	4565	4560	1506
663	20240228	094500	100893720	4570	4570	4570	4570	152
664	20240228	094400	100199080	4570	4570	4570	4570	10
665	20240228	094300	100153380	4570	4570	4570	4570	140
666	20240228	094200	99513580	4565	4570	4570	4565	729
667	20240228	094100	96185620	4575	4575	4575	4575	2
668	20240228	094000	96176470	4575	4575	4575	4575	5
669	20240228	093900	96153595	4575	4570	4575	4570	132
670	20240228	093800	95550200	4570	4565	4570	4565	812
671	20240228	093700	91841460	4575	4580	4580	4575	531
672	20240228	093600	89412130	4575	4575	4575	4575	0
673	20240228	093500	89412130	4575	4580	4580	4575	674
674	20240228	093400	86328535	4575	4575	4575	4575	0
675	20240228	093300	86328535	4575	4580	4580	4575	1835
676	20240228	093200	77928410	4580	4575	4580	4575	186
677	20240228	093100	77077430	4575	4580	4580	4575	601
678	20240228	093000	74325200	4580	4585	4585	4580	2988
679	20240228	092900	60639995	4580	4580	4580	4580	0
680	20240228	092800	60639995	4580	4580	4580	4580	0
681	20240228	092700	60639995	4580	4585	4585	4580	300
682	20240228	092600	59264790	4580	4575	4580	4575	1038
683	20240228	092500	54510800	4575	4575	4575	4575	1353
684	20240228	092400	48320825	4575	4575	4575	4575	0
685	20240228	092300	48320825	4575	4565	4575	4560	1031
686	20240228	092200	43619445	4575	4575	4575	4575	3
687	20240228	092100	43605720	4575	4565	4575	4560	585
688	20240228	092000	40937300	4575	4565	4575	4565	332
689	20240228	091900	39421390	4565	4565	4565	4565	1300
690	20240228	091800	33486890	4560	4560	4560	4560	108
691	20240228	091700	32994410	4565	4565	4565	4565	523
692	20240228	091600	30606915	4565	4565	4565	4565	1
693	20240228	091500	30602350	4575	4575	4575	4575	15
694	20240228	091400	30533725	4575	4575	4575	4575	135
695	20240228	091300	29916100	4575	4575	4575	4570	204
696	20240228	091200	28983765	4575	4575	4575	4570	227
697	20240228	091100	27945615	4580	4580	4580	4580	21
698	20240228	091000	27849435	4570	4580	4580	4570	1055
699	20240228	090900	23027735	4580	4580	4580	4575	1735
700	20240228	090800	15086565	4580	4580	4595	4580	308
701	20240228	090700	13674425	4580	4580	4580	4580	471
702	20240228	090600	11517245	4580	4575	4580	4575	74
703	20240228	090500	11178520	4570	4570	4570	4570	278
704	20240228	090400	9908060	4570	4555	4570	4555	35
705	20240228	090300	9748620	4555	4560	4585	4555	726
706	20240228	090200	6440305	4565	4565	4565	4555	560
707	20240228	090100	3889255	4580	4580	4580	4580	100
708	20240228	090000	3431255	4600	4575	4600	4555	585