KissMeData/030000/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191100	2461002840	18610	18610	18610	18610	5021
3	20240228	191000	2461002840	18610	18610	18610	18610	0
4	20240228	190900	2461002840	18610	18610	18610	18610	0
5	20240228	190800	2461002840	18610	18610	18610	18610	0
6	20240228	190700	2461002840	18610	18610	18610	18610	0
7	20240228	190600	2461002840	18610	18610	18610	18610	0
8	20240228	190500	2461002840	18610	18610	18610	18610	0
9	20240228	190400	2461002840	18610	18610	18610	18610	0
10	20240228	190300	2461002840	18610	18610	18610	18610	0
11	20240228	190200	2461002840	18610	18610	18610	18610	0
12	20240228	190100	2461002840	18610	18610	18610	18610	0
13	20240228	190000	2461002840	18610	18610	18610	18610	0
14	20240228	185900	2461002840	18610	18610	18610	18610	0
15	20240228	185800	2461002840	18610	18610	18610	18610	0
16	20240228	185700	2461002840	18610	18610	18610	18610	0
17	20240228	185600	2461002840	18610	18610	18610	18610	0
18	20240228	185500	2461002840	18610	18610	18610	18610	0
19	20240228	185400	2461002840	18610	18610	18610	18610	0
20	20240228	185300	2461002840	18610	18610	18610	18610	0
21	20240228	185200	2461002840	18610	18610	18610	18610	0
22	20240228	185100	2461002840	18610	18610	18610	18610	0
23	20240228	185000	2461002840	18610	18610	18610	18610	0
24	20240228	184900	2461002840	18610	18610	18610	18610	0
25	20240228	184800	2461002840	18610	18610	18610	18610	0
26	20240228	184700	2461002840	18610	18610	18610	18610	0
27	20240228	184600	2461002840	18610	18610	18610	18610	0
28	20240228	184500	2461002840	18610	18610	18610	18610	0
29	20240228	184400	2461002840	18610	18610	18610	18610	0
30	20240228	184300	2461002840	18610	18610	18610	18610	0
31	20240228	184200	2461002840	18610	18610	18610	18610	0
32	20240228	184100	2461002840	18610	18610	18610	18610	5021
33	20240228	184000	2461002840	18610	18610	18610	18610	0
34	20240228	183900	2461002840	18610	18610	18610	18610	0
35	20240228	183800	2461002840	18610	18610	18610	18610	0
36	20240228	183700	2461002840	18610	18610	18610	18610	0
37	20240228	183600	2461002840	18610	18610	18610	18610	0
38	20240228	183500	2461002840	18610	18610	18610	18610	0
39	20240228	183400	2461002840	18610	18610	18610	18610	0
40	20240228	183300	2461002840	18610	18610	18610	18610	0
41	20240228	183200	2461002840	18610	18610	18610	18610	0
42	20240228	183100	2461002840	18610	18610	18610	18610	0
43	20240228	183000	2461002840	18610	18610	18610	18610	0
44	20240228	182900	2461002840	18610	18610	18610	18610	0
45	20240228	182800	2461002840	18610	18610	18610	18610	0
46	20240228	182700	2461002840	18610	18610	18610	18610	0
47	20240228	182600	2461002840	18610	18610	18610	18610	0
48	20240228	182500	2461002840	18610	18610	18610	18610	0
49	20240228	182400	2461002840	18610	18610	18610	18610	0
50	20240228	182300	2461002840	18610	18610	18610	18610	0
51	20240228	182200	2461002840	18610	18610	18610	18610	0
52	20240228	182100	2461002840	18610	18610	18610	18610	0
53	20240228	182000	2461002840	18610	18610	18610	18610	0
54	20240228	181900	2461002840	18610	18610	18610	18610	0
55	20240228	181800	2461002840	18610	18610	18610	18610	0
56	20240228	181700	2461002840	18610	18610	18610	18610	0
57	20240228	181600	2461002840	18610	18610	18610	18610	0
58	20240228	181500	2461002840	18610	18610	18610	18610	0
59	20240228	181400	2461002840	18610	18610	18610	18610	0
60	20240228	181300	2461002840	18610	18610	18610	18610	0
61	20240228	181200	2461002840	18610	18610	18610	18610	0
62	20240228	181100	2461002840	18610	18610	18610	18610	5021
63	20240228	181000	2461002840	18610	18610	18610	18610	0
64	20240228	180900	2461002840	18610	18610	18610	18610	0
65	20240228	180800	2461002840	18610	18610	18610	18610	0
66	20240228	180700	2461002840	18610	18610	18610	18610	0
67	20240228	180600	2461002840	18610	18610	18610	18610	0
68	20240228	180500	2461002840	18610	18610	18610	18610	0
69	20240228	180400	2461002840	18610	18610	18610	18610	0
70	20240228	180300	2461002840	18610	18610	18610	18610	0
71	20240228	180200	2461002840	18610	18610	18610	18610	0
72	20240228	180100	2461002840	18610	18610	18610	18610	0
73	20240228	180000	2461002840	18610	18610	18610	18610	0
74	20240228	175900	2461002840	18610	18610	18610	18610	0
75	20240228	175800	2461002840	18610	18610	18610	18610	0
76	20240228	175700	2461002840	18610	18610	18610	18610	0
77	20240228	175600	2461002840	18610	18610	18610	18610	0
78	20240228	175500	2461002840	18610	18610	18610	18610	0
79	20240228	175400	2461002840	18610	18610	18610	18610	0
80	20240228	175300	2461002840	18610	18610	18610	18610	0
81	20240228	175200	2461002840	18610	18610	18610	18610	0
82	20240228	175100	2461002840	18610	18610	18610	18610	0
83	20240228	175000	2461002840	18610	18610	18610	18610	0
84	20240228	174900	2461002840	18610	18610	18610	18610	0
85	20240228	174800	2461002840	18610	18610	18610	18610	0
86	20240228	174700	2461002840	18610	18610	18610	18610	0
87	20240228	174600	2461002840	18610	18610	18610	18610	0
88	20240228	174500	2461002840	18610	18610	18610	18610	0
89	20240228	174400	2461002840	18610	18610	18610	18610	0
90	20240228	174300	2461002840	18610	18610	18610	18610	0
91	20240228	174200	2461002840	18610	18610	18610	18610	0
92	20240228	174100	2461002840	18610	18610	18610	18610	5021
93	20240228	174000	2461002840	18610	18610	18610	18610	0
94	20240228	173900	2461002840	18610	18610	18610	18610	0
95	20240228	173800	2461002840	18610	18610	18610	18610	0
96	20240228	173700	2461002840	18610	18610	18610	18610	0
97	20240228	173600	2461002840	18610	18610	18610	18610	0
98	20240228	173500	2461002840	18610	18610	18610	18610	0
99	20240228	173400	2461002840	18610	18610	18610	18610	0
100	20240228	173300	2461002840	18610	18610	18610	18610	0
101	20240228	173200	2461002840	18610	18610	18610	18610	0
102	20240228	173100	2461002840	18610	18610	18610	18610	0
103	20240228	173000	2461002840	18610	18610	18610	18610	0
104	20240228	172900	2461002840	18610	18610	18610	18610	0
105	20240228	172800	2461002840	18610	18610	18610	18610	0
106	20240228	172700	2461002840	18610	18610	18610	18610	0
107	20240228	172600	2461002840	18610	18610	18610	18610	0
108	20240228	172500	2461002840	18610	18610	18610	18610	0
109	20240228	172400	2461002840	18610	18610	18610	18610	0
110	20240228	172300	2461002840	18610	18610	18610	18610	0
111	20240228	172200	2461002840	18610	18610	18610	18610	0
112	20240228	172100	2461002840	18610	18610	18610	18610	0
113	20240228	172000	2461002840	18610	18610	18610	18610	0
114	20240228	171900	2461002840	18610	18610	18610	18610	0
115	20240228	171800	2461002840	18610	18610	18610	18610	0
116	20240228	171700	2461002840	18610	18610	18610	18610	0
117	20240228	171600	2461002840	18610	18610	18610	18610	0
118	20240228	171500	2461002840	18610	18610	18610	18610	0
119	20240228	171400	2461002840	18610	18610	18610	18610	0
120	20240228	171300	2461002840	18610	18610	18610	18610	0
121	20240228	171200	2461002840	18610	18610	18610	18610	0
122	20240228	171100	2461002840	18610	18610	18610	18610	5021
123	20240228	171000	2461002840	18610	18610	18610	18610	0
124	20240228	170900	2461002840	18610	18610	18610	18610	0
125	20240228	170800	2461002840	18610	18610	18610	18610	0
126	20240228	170700	2461002840	18610	18610	18610	18610	0
127	20240228	170600	2461002840	18610	18610	18610	18610	0
128	20240228	170500	2461002840	18610	18610	18610	18610	0
129	20240228	170400	2461002840	18610	18610	18610	18610	0
130	20240228	170300	2461002840	18610	18610	18610	18610	0
131	20240228	170200	2461002840	18610	18610	18610	18610	0
132	20240228	170100	2461002840	18610	18610	18610	18610	0
133	20240228	170000	2461002840	18610	18610	18610	18610	0
134	20240228	165900	2461002840	18610	18610	18610	18610	0
135	20240228	165800	2461002840	18610	18610	18610	18610	0
136	20240228	165700	2461002840	18610	18610	18610	18610	0
137	20240228	165600	2461002840	18610	18610	18610	18610	0
138	20240228	165500	2461002840	18610	18610	18610	18610	0
139	20240228	165400	2461002840	18610	18610	18610	18610	0
140	20240228	165300	2461002840	18610	18610	18610	18610	0
141	20240228	165200	2461002840	18610	18610	18610	18610	0
142	20240228	165100	2461002840	18610	18610	18610	18610	0
143	20240228	165000	2461002840	18610	18610	18610	18610	0
144	20240228	164900	2461002840	18610	18610	18610	18610	0
145	20240228	164800	2461002840	18610	18610	18610	18610	0
146	20240228	164700	2461002840	18610	18610	18610	18610	0
147	20240228	164600	2461002840	18610	18610	18610	18610	0
148	20240228	164500	2461002840	18610	18610	18610	18610	0
149	20240228	164400	2461002840	18610	18610	18610	18610	0
150	20240228	164300	2461002840	18610	18610	18610	18610	0
151	20240228	164200	2461002840	18610	18610	18610	18610	0
152	20240228	164100	2461002840	18610	18610	18610	18610	5021
153	20240228	164000	2461002840	18610	18610	18610	18610	0
154	20240228	163900	2461002840	18610	18610	18610	18610	0
155	20240228	163800	2461002840	18610	18610	18610	18610	0
156	20240228	163700	2461002840	18610	18610	18610	18610	0
157	20240228	163600	2461002840	18610	18610	18610	18610	0
158	20240228	163500	2461002840	18610	18610	18610	18610	0
159	20240228	163400	2461002840	18610	18610	18610	18610	0
160	20240228	163300	2461002840	18610	18610	18610	18610	0
161	20240228	163200	2461002840	18610	18610	18610	18610	0
162	20240228	163100	2461002840	18610	18610	18610	18610	0
163	20240228	163000	2461002840	18610	18610	18610	18610	0
164	20240228	162900	2461002840	18610	18610	18610	18610	0
165	20240228	162800	2461002840	18610	18610	18610	18610	0
166	20240228	162700	2461002840	18610	18610	18610	18610	0
167	20240228	162600	2461002840	18610	18610	18610	18610	0
168	20240228	162500	2461002840	18610	18610	18610	18610	0
169	20240228	162400	2461002840	18610	18610	18610	18610	0
170	20240228	162300	2461002840	18610	18610	18610	18610	0
171	20240228	162200	2461002840	18610	18610	18610	18610	0
172	20240228	162100	2461002840	18610	18610	18610	18610	0
173	20240228	162000	2461002840	18610	18610	18610	18610	0
174	20240228	161900	2461002840	18610	18610	18610	18610	0
175	20240228	161800	2461002840	18610	18610	18610	18610	0
176	20240228	161700	2461002840	18610	18610	18610	18610	0
177	20240228	161600	2461002840	18610	18610	18610	18610	0
178	20240228	161500	2461002840	18610	18610	18610	18610	0
179	20240228	161400	2461002840	18610	18610	18610	18610	0
180	20240228	161300	2461002840	18610	18610	18610	18610	0
181	20240228	161200	2461002840	18610	18610	18610	18610	0
182	20240228	161100	2461002840	18610	18610	18610	18610	5021
183	20240228	161000	2461002840	18610	18610	18610	18610	0
184	20240228	160900	2461002840	18610	18610	18610	18610	0
185	20240228	160800	2461002840	18610	18610	18610	18610	0
186	20240228	160700	2461002840	18610	18610	18610	18610	0
187	20240228	160600	2461002840	18610	18610	18610	18610	0
188	20240228	160500	2461002840	18610	18610	18610	18610	0
189	20240228	160400	2461002840	18610	18610	18610	18610	0
190	20240228	160300	2461002840	18610	18610	18610	18610	0
191	20240228	160200	2461002840	18610	18610	18610	18610	0
192	20240228	160100	2461002840	18610	18610	18610	18610	0
193	20240228	160000	2461002840	18610	18610	18610	18610	0
194	20240228	155900	2461002840	18610	18610	18610	18610	0
195	20240228	155800	2461002840	18610	18610	18610	18610	0
196	20240228	155700	2461002840	18610	18610	18610	18610	0
197	20240228	155600	2461002840	18610	18610	18610	18610	0
198	20240228	155500	2461002840	18610	18610	18610	18610	0
199	20240228	155400	2461002840	18610	18610	18610	18610	0
200	20240228	155300	2461002840	18610	18610	18610	18610	0
201	20240228	155200	2461002840	18610	18610	18610	18610	0
202	20240228	155100	2461002840	18610	18610	18610	18610	0
203	20240228	155000	2461002840	18610	18610	18610	18610	0
204	20240228	154900	2461002840	18610	18610	18610	18610	0
205	20240228	154800	2461002840	18610	18610	18610	18610	0
206	20240228	154700	2461002840	18610	18610	18610	18610	0
207	20240228	154600	2461002840	18610	18610	18610	18610	0
208	20240228	154500	2461002840	18610	18610	18610	18610	0
209	20240228	154400	2461002840	18610	18610	18610	18610	0
210	20240228	154300	2461002840	18610	18610	18610	18610	0
211	20240228	154200	2461002840	18610	18610	18610	18610	0
212	20240228	154100	2461002840	18610	18610	18610	18610	5021
213	20240228	154000	2461002840	18610	18610	18610	18610	0
214	20240228	153900	2461002840	18610	18610	18610	18610	0
215	20240228	153800	2461002840	18610	18610	18610	18610	0
216	20240228	153700	2461002840	18610	18610	18610	18610	0
217	20240228	153600	2461002840	18610	18610	18610	18610	0
218	20240228	153500	2461002840	18610	18610	18610	18610	0
219	20240228	153400	2461002840	18610	18610	18610	18610	0
220	20240228	153300	2461002840	18610	18610	18610	18610	0
221	20240228	153200	2461002840	18610	18610	18610	18610	0
222	20240228	153100	2461002840	18610	18610	18610	18610	0
223	20240228	153000	2461002840	18610	18610	18610	18610	5021
224	20240228	152900	2367562030	18590	18590	18590	18590	0
225	20240228	152800	2367562030	18590	18590	18590	18590	0
226	20240228	152700	2367562030	18590	18590	18590	18590	0
227	20240228	152600	2367562030	18590	18590	18590	18590	0
228	20240228	152500	2367562030	18590	18590	18590	18590	0
229	20240228	152400	2367562030	18590	18590	18590	18590	0
230	20240228	152300	2367562030	18590	18590	18590	18590	0
231	20240228	152200	2367562030	18590	18590	18590	18590	0
232	20240228	152100	2367562030	18590	18590	18590	18590	0
233	20240228	152000	2367562030	18590	18590	18590	18590	0
234	20240228	151900	2367562030	18590	18610	18610	18590	679
235	20240228	151800	2354935040	18610	18590	18610	18590	2663
236	20240228	151700	2305414070	18600	18600	18600	18590	182
237	20240228	151600	2302029630	18590	18590	18600	18590	1288
238	20240228	151500	2278075200	18590	18590	18600	18590	254
239	20240228	151400	2273352890	18600	18590	18600	18590	414
240	20240228	151300	2265653900	18590	18590	18600	18590	535
241	20240228	151200	2255706080	18590	18590	18600	18590	437
242	20240228	151100	2247581850	18590	18590	18600	18590	392
243	20240228	151000	2240292800	18590	18590	18600	18590	479
244	20240228	150900	2231385740	18590	18590	18610	18590	218
245	20240228	150800	2227330330	18610	18590	18610	18590	804
246	20240228	150700	2212377580	18590	18590	18610	18590	358
247	20240228	150600	2205719760	18600	18600	18610	18590	616
248	20240228	150500	2194261270	18600	18600	18610	18590	1217
249	20240228	150400	2171624890	18590	18590	18600	18590	457
250	20240228	150300	2163126940	18590	18590	18600	18590	320
251	20240228	150200	2157176190	18600	18590	18600	18590	247
252	20240228	150100	2152583940	18600	18590	18600	18590	343
253	20240228	150000	2146205530	18590	18590	18600	18590	392
254	20240228	145900	2138916520	18590	18580	18600	18580	526
255	20240228	145800	2129137360	18580	18580	18600	18580	489
256	20240228	145700	2120050940	18580	18590	18600	18580	479
257	20240228	145600	2111149300	18590	18590	18600	18570	496
258	20240228	145500	2101931020	18590	18590	18600	18580	347
259	20240228	145400	2095482180	18590	18580	18600	18580	377
260	20240228	145300	2088475950	18580	18580	18600	18570	708
261	20240228	145200	2075319250	18570	18590	18590	18570	405
262	20240228	145100	2067793460	18590	18580	18600	18570	383
263	20240228	145000	2060675580	18590	18580	18590	18570	564
264	20240228	144900	2050197890	18580	18570	18590	18570	303
265	20240228	144800	2044567410	18580	18590	18590	18570	503
266	20240228	144700	2035222550	18590	18580	18590	18570	411
267	20240228	144600	2027588650	18590	18590	18590	18570	244
268	20240228	144500	2023053870	18590	18590	18590	18580	493
269	20240228	144400	2013890580	18590	18580	18590	18570	437
270	20240228	144300	2005773470	18560	18580	18590	18560	390
271	20240228	144200	1998528950	18590	18570	18590	18570	689
272	20240228	144100	1985728290	18580	18570	18580	18560	737
273	20240228	144000	1972039890	18580	18570	18580	18560	364
274	20240228	143900	1965279980	18580	18580	18580	18560	543
275	20240228	143800	1955194610	18570	18570	18580	18570	479
276	20240228	143700	1946298710	18570	18570	18580	18570	463
277	20240228	143600	1937699280	18570	18570	18580	18570	529
278	20240228	143500	1927873730	18580	18590	18600	18570	1921
279	20240228	143400	1892182460	18590	18590	18600	18580	792
280	20240228	143300	1877461260	18600	18590	18600	18580	198
281	20240228	143200	1873780170	18590	18590	18600	18580	341
282	20240228	143100	1867440700	18580	18580	18590	18580	657
283	20240228	143000	1855232480	18580	18580	18590	18580	637
284	20240228	142900	1843395000	18580	18600	18600	18580	355
285	20240228	142800	1836796360	18580	18600	18600	18580	454
286	20240228	142700	1828357150	18590	18600	18600	18580	615
287	20240228	142600	1816925290	18590	18590	18600	18580	147
288	20240228	142500	1814192060	18600	18590	18610	18590	355
289	20240228	142400	1807590720	18580	18590	18610	18580	510
290	20240228	142300	1798110180	18590	18590	18600	18590	544
291	20240228	142200	1787995140	18590	18600	18600	18590	622
292	20240228	142100	1776429650	18600	18600	18610	18590	242
293	20240228	142000	1771929040	18600	18590	18600	18590	562
294	20240228	141900	1761479300	18600	18580	18600	18580	497
295	20240228	141800	1752241220	18580	18580	18600	18580	181
296	20240228	141700	1748877750	18580	18580	18610	18580	454
297	20240228	141600	1740438970	18580	18580	18600	18580	543
298	20240228	141500	1730346480	18590	18600	18600	18580	430
299	20240228	141400	1722354050	18580	18600	18600	18580	485
300	20240228	141300	1713336980	18600	18600	18610	18590	337
301	20240228	141200	1707070310	18590	18590	18600	18590	680
302	20240228	141100	1694426470	18590	18600	18600	18590	409
303	20240228	141000	1686822790	18590	18600	18600	18590	371
304	20240228	140900	1679923730	18600	18590	18610	18590	260
305	20240228	140800	1675087780	18590	18600	18610	18590	390
306	20240228	140700	1667834790	18610	18590	18610	18590	754
307	20240228	140600	1653810480	18590	18590	18610	18590	291
308	20240228	140500	1648398460	18600	18590	18600	18590	540
309	20240228	140400	1638357650	18590	18590	18600	18590	302
310	20240228	140300	1632743250	18590	18600	18600	18590	323
311	20240228	140200	1626736990	18590	18600	18620	18590	369
312	20240228	140100	1619873010	18600	18590	18610	18590	295
313	20240228	140000	1614388300	18590	18590	18610	18590	538
314	20240228	135900	1604385240	18600	18600	18620	18590	483
315	20240228	135800	1595399080	18610	18610	18620	18610	276
316	20240228	135700	1590262390	18610	18610	18610	18600	266
317	20240228	135600	1585314490	18600	18610	18610	18600	535
318	20240228	135500	1575361640	18600	18610	18610	18600	403
319	20240228	135400	1567863900	18600	18600	18610	18600	329
320	20240228	135300	1561743900	18600	18600	18620	18600	372
321	20240228	135200	1554823050	18600	18610	18620	18600	468
322	20240228	135100	1546111950	18610	18610	18620	18600	652
323	20240228	135000	1533979200	18610	18600	18610	18600	479
324	20240228	134900	1525068080	18610	18600	18620	18600	351
325	20240228	134800	1518537530	18600	18610	18610	18600	341
326	20240228	134700	1512192610	18610	18620	18630	18610	315
327	20240228	134600	1506327880	18620	18620	18620	18600	161
328	20240228	134500	1503331140	18610	18620	18620	18600	487
329	20240228	134400	1494267570	18620	18620	18620	18610	303
330	20240228	134300	1488628110	18620	18610	18630	18610	388
331	20240228	134200	1481405640	18620	18620	18620	18610	457
332	20240228	134100	1472898880	18620	18610	18620	18610	392
333	20240228	134000	1465601840	18620	18620	18620	18610	287
334	20240228	133900	1460259690	18610	18630	18640	18610	1467
335	20240228	133800	1432933870	18640	18630	18640	18630	419
336	20240228	133700	1425126380	18640	18640	18650	18630	385
337	20240228	133600	1417950750	18650	18640	18650	18640	350
338	20240228	133500	1411424800	18640	18650	18650	18640	302
339	20240228	133400	1405794130	18640	18640	18650	18640	314
340	20240228	133300	1399940770	18650	18640	18650	18640	379
341	20240228	133200	1392873740	18640	18660	18660	18640	235
342	20240228	133100	1388491280	18660	18660	18660	18640	458
343	20240228	133000	1379948730	18650	18650	18660	18650	351
344	20240228	132900	1373401860	18660	18650	18660	18640	1467
345	20240228	132800	1346039270	18650	18620	18650	18620	1411
346	20240228	132700	1319744860	18630	18620	18630	18610	239
347	20240228	132600	1315294660	18620	18620	18630	18610	201
348	20240228	132500	1311551980	18610	18630	18630	18610	337
349	20240228	132400	1305275260	18630	18620	18630	18610	278
350	20240228	132300	1300100180	18620	18620	18620	18610	193
351	20240228	132200	1296506730	18620	18610	18630	18610	435
352	20240228	132100	1288404450	18620	18620	18630	18610	1582
353	20240228	132000	1258951670	18610	18610	18620	18610	263
354	20240228	131900	1254056730	18610	18600	18620	18590	1217
355	20240228	131800	1231408310	18590	18600	18610	18590	885
356	20240228	131700	1214948680	18610	18600	18610	18600	319
357	20240228	131600	1209014980	18600	18600	18610	18600	290
358	20240228	131500	1203619270	18600	18600	18610	18600	302
359	20240228	131400	1198001440	18590	18580	18610	18580	3497
360	20240228	131300	1132950650	18580	18590	18600	18580	411
361	20240228	131200	1125310150	18600	18590	18600	18590	17
362	20240228	131100	1124994110	18590	18590	18600	18590	260
363	20240228	131000	1120160190	18590	18590	18600	18590	1703
364	20240228	130900	1088501370	18590	18600	18600	18590	94
365	20240228	130800	1086753770	18590	18590	18600	18590	317
366	20240228	130700	1080860420	18590	18590	18600	18590	230
367	20240228	130600	1076584470	18590	18590	18600	18590	81
368	20240228	130500	1075078500	18600	18600	18600	18590	12
369	20240228	130400	1074855320	18600	18590	18600	18590	401
370	20240228	130300	1067397530	18590	18590	18600	18590	112
371	20240228	130200	1065315410	18600	18590	18600	18590	46
372	20240228	130100	1064460140	18590	18600	18600	18590	79
373	20240228	130000	1062991230	18590	18590	18600	18590	46
374	20240228	125900	1062136000	18600	18580	18610	18580	4021
375	20240228	125800	987366300	18590	18580	18590	18580	73
376	20240228	125700	986009790	18570	18580	18590	18570	376
377	20240228	125600	979023880	18580	18570	18580	18570	147
378	20240228	125500	976292830	18570	18580	18580	18570	71
379	20240228	125400	974974060	18570	18580	18580	18570	18
380	20240228	125300	974639760	18580	18580	18580	18570	251
381	20240228	125200	969976400	18580	18570	18580	18570	119
382	20240228	125100	967766130	18570	18580	18580	18570	40
383	20240228	125000	967023290	18580	18570	18580	18570	93
384	20240228	124900	965295570	18580	18570	18580	18570	33
385	20240228	124800	964682610	18580	18580	18580	18580	29
386	20240228	124700	964143790	18580	18580	18580	18570	154
387	20240228	124600	961283610	18570	18580	18580	18570	71
388	20240228	124500	959964730	18580	18560	18580	18560	441
389	20240228	124400	951775170	18570	18570	18570	18570	5
390	20240228	124300	951682320	18570	18570	18570	18560	129
391	20240228	124200	949287370	18560	18570	18570	18560	42
392	20240228	124100	948507640	18570	18570	18570	18560	91
393	20240228	124000	946818280	18560	18570	18570	18560	29
394	20240228	123900	946279950	18560	18560	18570	18560	265
395	20240228	123800	941360930	18570	18560	18570	18560	41
396	20240228	123700	940599720	18570	18570	18570	18570	5
397	20240228	123600	940506870	18570	18570	18570	18560	41
398	20240228	123500	939745660	18570	18560	18570	18560	344
399	20240228	123400	933360040	18570	18570	18570	18570	27
400	20240228	123300	932858650	18560	18570	18570	18560	131
401	20240228	123200	930426150	18570	18570	18570	18560	69
402	20240228	123100	929145020	18570	18560	18570	18560	86
403	20240228	123000	927548710	18570	18570	18570	18560	132
404	20240228	122900	925098540	18560	18570	18570	18560	42
405	20240228	122800	924318810	18570	18570	18570	18560	79
406	20240228	122700	922852060	18570	18570	18570	18560	55
407	20240228	122600	921830980	18560	18560	18560	18560	21
408	20240228	122500	921441220	18570	18570	18570	18560	61
409	20240228	122400	920308650	18560	18570	18570	18560	99
410	20240228	122300	918471000	18560	18570	18570	18560	67
411	20240228	122200	917227270	18560	18570	18570	18560	18
412	20240228	122100	916893150	18570	18560	18570	18550	64
413	20240228	122000	915705360	18560	18560	18560	18560	21
414	20240228	121900	915315600	18550	18560	18560	18550	97
415	20240228	121800	913515920	18550	18560	18560	18550	196
416	20240228	121700	909878910	18560	18560	18560	18550	188
417	20240228	121600	906389790	18560	18560	18560	18560	10
418	20240228	121500	906204190	18550	18570	18570	18550	440
419	20240228	121400	898037890	18560	18570	18570	18560	322
420	20240228	121300	892060730	18570	18560	18570	18560	74
421	20240228	121200	890687170	18560	18570	18570	18560	58
422	20240228	121100	889610470	18570	18570	18570	18560	82
423	20240228	121000	888088360	18570	18570	18570	18560	94
424	20240228	120900	886342990	18570	18570	18570	18570	24
425	20240228	120800	885897310	18560	18570	18570	18560	24
426	20240228	120700	885451830	18570	18560	18570	18560	189
427	20240228	120600	881943310	18570	18560	18570	18560	51
428	20240228	120500	880996450	18570	18570	18570	18570	32
429	20240228	120400	880402210	18570	18570	18570	18560	727
430	20240228	120300	866908390	18560	18570	18570	18560	91
431	20240228	120200	865219090	18570	18580	18580	18570	500
432	20240228	120100	855934040	18570	18580	18580	18570	96
433	20240228	120000	854151110	18580	18580	18580	18570	32
434	20240228	115900	853556700	18570	18580	18580	18560	440
435	20240228	115800	845386100	18570	18580	18580	18570	44
436	20240228	115700	844568930	18580	18580	18580	18570	123
437	20240228	115600	842283780	18580	18580	18580	18570	166
438	20240228	115500	839200490	18580	18570	18580	18570	66
439	20240228	115400	837974590	18580	18580	18580	18570	93
440	20240228	115300	836247040	18580	18580	18580	18570	47
441	20240228	115200	835374030	18570	18550	18580	18550	853
442	20240228	115100	819536170	18560	18550	18560	18550	238
443	20240228	115000	815119570	18560	18560	18560	18550	197
444	20240228	114900	811464000	18560	18560	18560	18550	129
445	20240228	114800	809070250	18560	18560	18560	18550	204
446	20240228	114700	805285010	18560	18560	18560	18550	112
447	20240228	114600	803207020	18560	18560	18560	18550	349
448	20240228	114500	796729930	18550	18550	18560	18550	126
449	20240228	114400	794391820	18550	18550	18560	18550	114
450	20240228	114300	792276730	18560	18560	18560	18550	107
451	20240228	114200	790291450	18560	18560	18560	18550	71
452	20240228	114100	788974130	18550	18560	18560	18550	69
453	20240228	114000	787693530	18550	18560	18560	18550	73
454	20240228	113900	786339090	18560	18560	18560	18550	129
455	20240228	113800	783945860	18550	18560	18560	18550	112
456	20240228	113700	781867640	18560	18560	18560	18560	69
457	20240228	113600	780587000	18550	18570	18570	18550	151
458	20240228	113500	777784580	18570	18570	18570	18560	112
459	20240228	113400	775705650	18560	18570	18570	18560	75
460	20240228	113300	774312940	18550	18560	18570	18550	210
461	20240228	113200	770415980	18560	18550	18560	18550	143
462	20240228	113100	767762100	18550	18560	18560	18550	151
463	20240228	113000	764960350	18560	18560	18560	18560	35
464	20240228	112900	764310750	18550	18570	18570	18550	243
465	20240228	112800	759800800	18560	18570	18570	18560	499
466	20240228	112700	750538840	18570	18570	18570	18560	175
467	20240228	112600	747290130	18570	18570	18570	18560	87
468	20240228	112500	745674950	18570	18570	18570	18560	67
469	20240228	112400	744431040	18570	18560	18570	18560	81
470	20240228	112300	742927170	18570	18560	18570	18560	143
471	20240228	112200	740272120	18560	18560	18570	18560	149
472	20240228	112100	737506130	18570	18570	18570	18560	84
473	20240228	112000	735946450	18570	18570	18570	18560	162
474	20240228	111900	732938160	18570	18570	18570	18560	93
475	20240228	111800	731211720	18570	18570	18570	18560	140
476	20240228	111700	728612090	18570	18570	18570	18560	53
477	20240228	111600	727628020	18560	18570	18570	18560	153
478	20240228	111500	724787400	18570	18560	18570	18560	75
479	20240228	111400	723395250	18570	18560	18570	18560	61
480	20240228	111300	722262610	18570	18570	18580	18560	263
481	20240228	111200	717379910	18570	18570	18570	18560	46
482	20240228	111100	716525840	18570	18570	18570	18560	72
483	20240228	111000	715188950	18570	18580	18580	18570	123
484	20240228	110900	712904360	18580	18580	18590	18580	71
485	20240228	110800	711584650	18580	18590	18590	18580	36
486	20240228	110700	710915480	18590	18590	18590	18580	80
487	20240228	110600	709428840	18580	18580	18590	18570	1434
488	20240228	110500	682785110	18570	18570	18580	18570	309
489	20240228	110400	677044620	18580	18590	18590	18580	130
490	20240228	110300	674629030	18590	18590	18590	18580	97
491	20240228	110200	672826400	18580	18590	18590	18580	273
492	20240228	110100	667753380	18580	18590	18590	18580	336
493	20240228	110000	661509800	18590	18570	18590	18570	31
494	20240228	105900	660933780	18580	18580	18590	18580	168
495	20240228	105800	657812150	18590	18580	18590	18580	109
496	20240228	105700	655786090	18580	18580	18590	18580	128
497	20240228	105600	653407630	18580	18560	18580	18560	106
498	20240228	105500	651438570	18560	18580	18580	18560	95
499	20240228	105400	649674070	18580	18580	18580	18560	151
500	20240228	105300	646868850	18560	18570	18580	18560	1076
501	20240228	105200	626887850	18580	18580	18580	18570	20
502	20240228	105100	626516290	18570	18570	18590	18570	135
503	20240228	105000	624008370	18570	18570	18580	18570	119
504	20240228	104900	621797600	18580	18570	18580	18570	33
505	20240228	104800	621184650	18580	18580	18580	18570	89
506	20240228	104700	619531600	18570	18580	18580	18570	990
507	20240228	104600	601146320	18580	18580	18590	18580	1521
508	20240228	104500	572886100	18580	18570	18580	18570	156
509	20240228	104400	569987690	18570	18580	18580	18570	190
510	20240228	104300	566458440	18570	18570	18580	18570	69
511	20240228	104200	565177070	18580	18570	18580	18570	128
512	20240228	104100	562799660	18580	18570	18580	18570	69
513	20240228	104000	561517710	18570	18580	18580	18570	74
514	20240228	103900	560142970	18570	18580	18580	18570	152
515	20240228	103800	557319080	18580	18570	18580	18570	551
516	20240228	103700	547081660	18580	18580	18580	18570	48
517	20240228	103600	546189900	18570	18580	18580	18570	142
518	20240228	103500	543552280	18580	18570	18580	18570	67
519	20240228	103400	542308040	18570	18570	18570	18560	352
520	20240228	103300	535771460	18560	18560	18580	18560	114
521	20240228	103200	533653820	18570	18580	18580	18560	1060
522	20240228	103100	513972170	18570	18570	18580	18570	97
523	20240228	103000	512170630	18570	18570	18580	18570	67
524	20240228	102900	510926210	18580	18560	18580	18560	1084
525	20240228	102800	490794530	18570	18560	18570	18560	26
526	20240228	102700	490311730	18570	18570	18570	18560	41
527	20240228	102600	489550400	18570	18570	18570	18560	119
528	20240228	102500	487340650	18570	18560	18570	18560	26
529	20240228	102400	486857850	18560	18560	18570	18560	62
530	20240228	102300	485706570	18560	18560	18560	18560	29
531	20240228	102200	485168330	18570	18570	18570	18560	75
532	20240228	102100	483775620	18570	18560	18570	18560	28
533	20240228	102000	483255700	18570	18560	18570	18560	13
534	20240228	101900	483014300	18560	18560	18570	18560	102
535	20240228	101800	481120280	18570	18560	18570	18560	27
536	20240228	101700	480618910	18570	18570	18570	18560	24
537	20240228	101600	480173270	18570	18560	18570	18560	890
538	20240228	101500	463654650	18560	18560	18560	18550	542
539	20240228	101400	453595200	18550	18550	18560	18550	153
540	20240228	101300	450757040	18550	18550	18560	18550	167
541	20240228	101200	447659000	18560	18560	18560	18550	147
542	20240228	101100	444930760	18560	18570	18570	18560	534
543	20240228	101000	435016120	18580	18570	18580	18570	271
544	20240228	100900	429983330	18560	18560	18570	18560	130
545	20240228	100800	427570510	18550	18550	18560	18550	90
546	20240228	100700	425900210	18560	18560	18560	18550	136
547	20240228	100600	423376080	18560	18560	18560	18550	165
548	20240228	100500	420314780	18560	18560	18560	18550	122
549	20240228	100400	418050520	18560	18550	18570	18550	307
550	20240228	100300	412351880	18570	18550	18570	18550	26
551	20240228	100200	411869200	18570	18550	18570	18550	228
552	20240228	100100	407637360	18560	18560	18560	18550	73
553	20240228	100000	406282550	18560	18560	18560	18550	19
554	20240228	095900	405929930	18560	18540	18560	18540	56
555	20240228	095800	404891170	18540	18540	18560	18540	141
556	20240228	095700	402274590	18550	18550	18550	18540	152
557	20240228	095600	399455030	18550	18560	18560	18550	1126
558	20240228	095500	378557860	18560	18570	18570	18560	22
559	20240228	095400	378149340	18570	18570	18570	18560	18
560	20240228	095300	377815160	18570	18570	18570	18560	76
561	20240228	095200	376403860	18570	18570	18570	18570	25
562	20240228	095100	375939610	18570	18570	18570	18570	6
563	20240228	095000	375828190	18560	18570	18570	18560	92
564	20240228	094900	374120000	18570	18580	18580	18570	1589
565	20240228	094800	344612060	18580	18580	18580	18580	4
566	20240228	094700	344537740	18580	18570	18580	18570	156
567	20240228	094600	341640530	18580	18580	18580	18570	38
568	20240228	094500	340934530	18570	18580	18580	18570	461
569	20240228	094400	332372640	18580	18580	18580	18560	41
570	20240228	094300	331611240	18570	18540	18570	18540	1412
571	20240228	094200	305414870	18540	18540	18540	18530	156
572	20240228	094100	302522950	18540	18540	18540	18540	25
573	20240228	094000	302059450	18540	18540	18540	18530	32
574	20240228	093900	301466220	18540	18540	18540	18540	102
575	20240228	093800	299575140	18540	18530	18540	18530	128
576	20240228	093700	297203060	18530	18530	18530	18520	140
577	20240228	093600	294609940	18520	18540	18540	18520	80
578	20240228	093500	293127360	18540	18530	18540	18520	143
579	20240228	093400	290477710	18530	18530	18530	18530	0
580	20240228	093300	290477710	18530	18520	18530	18520	28
581	20240228	093200	289958880	18520	18530	18530	18520	61
582	20240228	093100	288828600	18530	18540	18540	18530	77
583	20240228	093000	287401510	18540	18540	18540	18530	234
584	20240228	092900	283064860	18540	18530	18540	18530	433
585	20240228	092800	275040130	18530	18530	18530	18530	111
586	20240228	092700	272983300	18530	18520	18530	18520	121
587	20240228	092600	270741750	18520	18520	18520	18520	86
588	20240228	092500	269149030	18510	18520	18520	18510	82
589	20240228	092400	267630430	18520	18520	18520	18520	148
590	20240228	092300	264889470	18520	18530	18530	18520	100
591	20240228	092200	263036970	18530	18540	18540	18520	98
592	20240228	092100	261220620	18530	18530	18540	18530	287
593	20240228	092000	255901670	18540	18500	18540	18500	2014
594	20240228	091900	218633010	18500	18490	18500	18480	86
595	20240228	091800	217042470	18490	18480	18490	18480	168
596	20240228	091700	213936240	18480	18490	18490	18480	765
597	20240228	091600	199791960	18490	18480	18490	18480	1638
598	20240228	091500	169509280	18480	18480	18490	18480	441
599	20240228	091400	161358740	18480	18500	18500	18480	114
600	20240228	091300	159250500	18500	18500	18500	18500	87
601	20240228	091200	157641000	18500	18490	18500	18490	199
602	20240228	091100	153961060	18490	18490	18490	18490	44
603	20240228	091000	153147500	18470	18500	18500	18470	1389
604	20240228	090900	127483480	18500	18500	18500	18500	261
605	20240228	090800	122654980	18500	18480	18510	18480	296
606	20240228	090700	117180740	18470	18480	18480	18470	275
607	20240228	090600	112099040	18480	18460	18480	18460	1332
608	20240228	090500	87508410	18460	18460	18460	18460	67
609	20240228	090400	86271590	18460	18470	18470	18450	189
610	20240228	090300	82784080	18470	18460	18470	18440	178
611	20240228	090200	79499920	18460	18470	18470	18440	2473
612	20240228	090100	33861380	18470	18540	18540	18470	972
613	20240228	090000	15878640	18550	18540	18550	18490	857