KissMeData/263860/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205200	270744960	12880	12880	12880	12880	270
3	20240228	205100	270744960	12880	12880	12880	12880	0
4	20240228	205000	270744960	12880	12880	12880	12880	0
5	20240228	204900	270744960	12880	12880	12880	12880	0
6	20240228	204800	270744960	12880	12880	12880	12880	0
7	20240228	204700	270744960	12880	12880	12880	12880	0
8	20240228	204600	270744960	12880	12880	12880	12880	0
9	20240228	204500	270744960	12880	12880	12880	12880	0
10	20240228	204400	270744960	12880	12880	12880	12880	0
11	20240228	204300	270744960	12880	12880	12880	12880	0
12	20240228	204200	270744960	12880	12880	12880	12880	0
13	20240228	204100	270744960	12880	12880	12880	12880	0
14	20240228	204000	270744960	12880	12880	12880	12880	0
15	20240228	203900	270744960	12880	12880	12880	12880	0
16	20240228	203800	270744960	12880	12880	12880	12880	0
17	20240228	203700	270744960	12880	12880	12880	12880	0
18	20240228	203600	270744960	12880	12880	12880	12880	0
19	20240228	203500	270744960	12880	12880	12880	12880	0
20	20240228	203400	270744960	12880	12880	12880	12880	0
21	20240228	203300	270744960	12880	12880	12880	12880	0
22	20240228	203200	270744960	12880	12880	12880	12880	0
23	20240228	203100	270744960	12880	12880	12880	12880	0
24	20240228	203000	270744960	12880	12880	12880	12880	0
25	20240228	202900	270744960	12880	12880	12880	12880	0
26	20240228	202800	270744960	12880	12880	12880	12880	0
27	20240228	202700	270744960	12880	12880	12880	12880	0
28	20240228	202600	270744960	12880	12880	12880	12880	0
29	20240228	202500	270744960	12880	12880	12880	12880	0
30	20240228	202400	270744960	12880	12880	12880	12880	0
31	20240228	202300	270744960	12880	12880	12880	12880	0
32	20240228	202200	270744960	12880	12880	12880	12880	270
33	20240228	202100	270744960	12880	12880	12880	12880	0
34	20240228	202000	270744960	12880	12880	12880	12880	0
35	20240228	201900	270744960	12880	12880	12880	12880	0
36	20240228	201800	270744960	12880	12880	12880	12880	0
37	20240228	201700	270744960	12880	12880	12880	12880	0
38	20240228	201600	270744960	12880	12880	12880	12880	0
39	20240228	201500	270744960	12880	12880	12880	12880	0
40	20240228	201400	270744960	12880	12880	12880	12880	0
41	20240228	201300	270744960	12880	12880	12880	12880	0
42	20240228	201200	270744960	12880	12880	12880	12880	0
43	20240228	201100	270744960	12880	12880	12880	12880	0
44	20240228	201000	270744960	12880	12880	12880	12880	0
45	20240228	200900	270744960	12880	12880	12880	12880	0
46	20240228	200800	270744960	12880	12880	12880	12880	0
47	20240228	200700	270744960	12880	12880	12880	12880	0
48	20240228	200600	270744960	12880	12880	12880	12880	0
49	20240228	200500	270744960	12880	12880	12880	12880	0
50	20240228	200400	270744960	12880	12880	12880	12880	0
51	20240228	200300	270744960	12880	12880	12880	12880	0
52	20240228	200200	270744960	12880	12880	12880	12880	0
53	20240228	200100	270744960	12880	12880	12880	12880	0
54	20240228	200000	270744960	12880	12880	12880	12880	0
55	20240228	195900	270744960	12880	12880	12880	12880	0
56	20240228	195800	270744960	12880	12880	12880	12880	0
57	20240228	195700	270744960	12880	12880	12880	12880	0
58	20240228	195600	270744960	12880	12880	12880	12880	0
59	20240228	195500	270744960	12880	12880	12880	12880	0
60	20240228	195400	270744960	12880	12880	12880	12880	0
61	20240228	195300	270744960	12880	12880	12880	12880	0
62	20240228	195200	270744960	12880	12880	12880	12880	270
63	20240228	195100	270744960	12880	12880	12880	12880	0
64	20240228	195000	270744960	12880	12880	12880	12880	0
65	20240228	194900	270744960	12880	12880	12880	12880	0
66	20240228	194800	270744960	12880	12880	12880	12880	0
67	20240228	194700	270744960	12880	12880	12880	12880	0
68	20240228	194600	270744960	12880	12880	12880	12880	0
69	20240228	194500	270744960	12880	12880	12880	12880	0
70	20240228	194400	270744960	12880	12880	12880	12880	0
71	20240228	194300	270744960	12880	12880	12880	12880	0
72	20240228	194200	270744960	12880	12880	12880	12880	0
73	20240228	194100	270744960	12880	12880	12880	12880	0
74	20240228	194000	270744960	12880	12880	12880	12880	0
75	20240228	193900	270744960	12880	12880	12880	12880	0
76	20240228	193800	270744960	12880	12880	12880	12880	0
77	20240228	193700	270744960	12880	12880	12880	12880	0
78	20240228	193600	270744960	12880	12880	12880	12880	0
79	20240228	193500	270744960	12880	12880	12880	12880	0
80	20240228	193400	270744960	12880	12880	12880	12880	0
81	20240228	193300	270744960	12880	12880	12880	12880	0
82	20240228	193200	270744960	12880	12880	12880	12880	0
83	20240228	193100	270744960	12880	12880	12880	12880	0
84	20240228	193000	270744960	12880	12880	12880	12880	0
85	20240228	192900	270744960	12880	12880	12880	12880	0
86	20240228	192800	270744960	12880	12880	12880	12880	0
87	20240228	192700	270744960	12880	12880	12880	12880	0
88	20240228	192600	270744960	12880	12880	12880	12880	0
89	20240228	192500	270744960	12880	12880	12880	12880	0
90	20240228	192400	270744960	12880	12880	12880	12880	0
91	20240228	192300	270744960	12880	12880	12880	12880	0
92	20240228	192200	270744960	12880	12880	12880	12880	270
93	20240228	192100	270744960	12880	12880	12880	12880	0
94	20240228	192000	270744960	12880	12880	12880	12880	0
95	20240228	191900	270744960	12880	12880	12880	12880	0
96	20240228	191800	270744960	12880	12880	12880	12880	0
97	20240228	191700	270744960	12880	12880	12880	12880	0
98	20240228	191600	270744960	12880	12880	12880	12880	0
99	20240228	191500	270744960	12880	12880	12880	12880	0
100	20240228	191400	270744960	12880	12880	12880	12880	0
101	20240228	191300	270744960	12880	12880	12880	12880	0
102	20240228	191200	270744960	12880	12880	12880	12880	0
103	20240228	191100	270744960	12880	12880	12880	12880	0
104	20240228	191000	270744960	12880	12880	12880	12880	0
105	20240228	190900	270744960	12880	12880	12880	12880	0
106	20240228	190800	270744960	12880	12880	12880	12880	0
107	20240228	190700	270744960	12880	12880	12880	12880	0
108	20240228	190600	270744960	12880	12880	12880	12880	0
109	20240228	190500	270744960	12880	12880	12880	12880	0
110	20240228	190400	270744960	12880	12880	12880	12880	0
111	20240228	190300	270744960	12880	12880	12880	12880	0
112	20240228	190200	270744960	12880	12880	12880	12880	0
113	20240228	190100	270744960	12880	12880	12880	12880	0
114	20240228	190000	270744960	12880	12880	12880	12880	0
115	20240228	185900	270744960	12880	12880	12880	12880	0
116	20240228	185800	270744960	12880	12880	12880	12880	0
117	20240228	185700	270744960	12880	12880	12880	12880	0
118	20240228	185600	270744960	12880	12880	12880	12880	0
119	20240228	185500	270744960	12880	12880	12880	12880	0
120	20240228	185400	270744960	12880	12880	12880	12880	0
121	20240228	185300	270744960	12880	12880	12880	12880	0
122	20240228	185200	270744960	12880	12880	12880	12880	270
123	20240228	185100	270744960	12880	12880	12880	12880	0
124	20240228	185000	270744960	12880	12880	12880	12880	0
125	20240228	184900	270744960	12880	12880	12880	12880	0
126	20240228	184800	270744960	12880	12880	12880	12880	0
127	20240228	184700	270744960	12880	12880	12880	12880	0
128	20240228	184600	270744960	12880	12880	12880	12880	0
129	20240228	184500	270744960	12880	12880	12880	12880	0
130	20240228	184400	270744960	12880	12880	12880	12880	0
131	20240228	184300	270744960	12880	12880	12880	12880	0
132	20240228	184200	270744960	12880	12880	12880	12880	0
133	20240228	184100	270744960	12880	12880	12880	12880	0
134	20240228	184000	270744960	12880	12880	12880	12880	0
135	20240228	183900	270744960	12880	12880	12880	12880	0
136	20240228	183800	270744960	12880	12880	12880	12880	0
137	20240228	183700	270744960	12880	12880	12880	12880	0
138	20240228	183600	270744960	12880	12880	12880	12880	0
139	20240228	183500	270744960	12880	12880	12880	12880	0
140	20240228	183400	270744960	12880	12880	12880	12880	0
141	20240228	183300	270744960	12880	12880	12880	12880	0
142	20240228	183200	270744960	12880	12880	12880	12880	0
143	20240228	183100	270744960	12880	12880	12880	12880	0
144	20240228	183000	270744960	12880	12880	12880	12880	0
145	20240228	182900	270744960	12880	12880	12880	12880	0
146	20240228	182800	270744960	12880	12880	12880	12880	0
147	20240228	182700	270744960	12880	12880	12880	12880	0
148	20240228	182600	270744960	12880	12880	12880	12880	0
149	20240228	182500	270744960	12880	12880	12880	12880	0
150	20240228	182400	270744960	12880	12880	12880	12880	0
151	20240228	182300	270744960	12880	12880	12880	12880	0
152	20240228	182200	270744960	12880	12880	12880	12880	270
153	20240228	182100	270744960	12880	12880	12880	12880	0
154	20240228	182000	270744960	12880	12880	12880	12880	0
155	20240228	181900	270744960	12880	12880	12880	12880	0
156	20240228	181800	270744960	12880	12880	12880	12880	0
157	20240228	181700	270744960	12880	12880	12880	12880	0
158	20240228	181600	270744960	12880	12880	12880	12880	0
159	20240228	181500	270744960	12880	12880	12880	12880	0
160	20240228	181400	270744960	12880	12880	12880	12880	0
161	20240228	181300	270744960	12880	12880	12880	12880	0
162	20240228	181200	270744960	12880	12880	12880	12880	0
163	20240228	181100	270744960	12880	12880	12880	12880	0
164	20240228	181000	270744960	12880	12880	12880	12880	0
165	20240228	180900	270744960	12880	12880	12880	12880	0
166	20240228	180800	270744960	12880	12880	12880	12880	0
167	20240228	180700	270744960	12880	12880	12880	12880	0
168	20240228	180600	270744960	12880	12880	12880	12880	0
169	20240228	180500	270744960	12880	12880	12880	12880	0
170	20240228	180400	270744960	12880	12880	12880	12880	0
171	20240228	180300	270744960	12880	12880	12880	12880	0
172	20240228	180200	270744960	12880	12880	12880	12880	0
173	20240228	180100	270744960	12880	12880	12880	12880	0
174	20240228	180000	270744960	12880	12880	12880	12880	0
175	20240228	175900	270744960	12880	12880	12880	12880	0
176	20240228	175800	270744960	12880	12880	12880	12880	0
177	20240228	175700	270744960	12880	12880	12880	12880	0
178	20240228	175600	270744960	12880	12880	12880	12880	0
179	20240228	175500	270744960	12880	12880	12880	12880	0
180	20240228	175400	270744960	12880	12880	12880	12880	0
181	20240228	175300	270744960	12880	12880	12880	12880	0
182	20240228	175200	270744960	12880	12880	12880	12880	270
183	20240228	175100	270744960	12880	12880	12880	12880	0
184	20240228	175000	270744960	12880	12880	12880	12880	0
185	20240228	174900	270744960	12880	12880	12880	12880	0
186	20240228	174800	270744960	12880	12880	12880	12880	0
187	20240228	174700	270744960	12880	12880	12880	12880	0
188	20240228	174600	270744960	12880	12880	12880	12880	0
189	20240228	174500	270744960	12880	12880	12880	12880	0
190	20240228	174400	270744960	12880	12880	12880	12880	0
191	20240228	174300	270744960	12880	12880	12880	12880	0
192	20240228	174200	270744960	12880	12880	12880	12880	0
193	20240228	174100	270744960	12880	12880	12880	12880	0
194	20240228	174000	270744960	12880	12880	12880	12880	0
195	20240228	173900	270744960	12880	12880	12880	12880	0
196	20240228	173800	270744960	12880	12880	12880	12880	0
197	20240228	173700	270744960	12880	12880	12880	12880	0
198	20240228	173600	270744960	12880	12880	12880	12880	0
199	20240228	173500	270744960	12880	12880	12880	12880	0
200	20240228	173400	270744960	12880	12880	12880	12880	0
201	20240228	173300	270744960	12880	12880	12880	12880	0
202	20240228	173200	270744960	12880	12880	12880	12880	0
203	20240228	173100	270744960	12880	12880	12880	12880	0
204	20240228	173000	270744960	12880	12880	12880	12880	0
205	20240228	172900	270744960	12880	12880	12880	12880	0
206	20240228	172800	270744960	12880	12880	12880	12880	0
207	20240228	172700	270744960	12880	12880	12880	12880	0
208	20240228	172600	270744960	12880	12880	12880	12880	0
209	20240228	172500	270744960	12880	12880	12880	12880	0
210	20240228	172400	270744960	12880	12880	12880	12880	0
211	20240228	172300	270744960	12880	12880	12880	12880	0
212	20240228	172200	270744960	12880	12880	12880	12880	270
213	20240228	172100	270744960	12880	12880	12880	12880	0
214	20240228	172000	270744960	12880	12880	12880	12880	0
215	20240228	171900	270744960	12880	12880	12880	12880	0
216	20240228	171800	270744960	12880	12880	12880	12880	0
217	20240228	171700	270744960	12880	12880	12880	12880	0
218	20240228	171600	270744960	12880	12880	12880	12880	0
219	20240228	171500	270744960	12880	12880	12880	12880	0
220	20240228	171400	270744960	12880	12880	12880	12880	0
221	20240228	171300	270744960	12880	12880	12880	12880	0
222	20240228	171200	270744960	12880	12880	12880	12880	0
223	20240228	171100	270744960	12880	12880	12880	12880	0
224	20240228	171000	270744960	12880	12880	12880	12880	0
225	20240228	170900	270744960	12880	12880	12880	12880	0
226	20240228	170800	270744960	12880	12880	12880	12880	0
227	20240228	170700	270744960	12880	12880	12880	12880	0
228	20240228	170600	270744960	12880	12880	12880	12880	0
229	20240228	170500	270744960	12880	12880	12880	12880	0
230	20240228	170400	270744960	12880	12880	12880	12880	0
231	20240228	170300	270744960	12880	12880	12880	12880	0
232	20240228	170200	270744960	12880	12880	12880	12880	0
233	20240228	170100	270744960	12880	12880	12880	12880	0
234	20240228	170000	270744960	12880	12880	12880	12880	0
235	20240228	165900	270744960	12880	12880	12880	12880	0
236	20240228	165800	270744960	12880	12880	12880	12880	0
237	20240228	165700	270744960	12880	12880	12880	12880	0
238	20240228	165600	270744960	12880	12880	12880	12880	0
239	20240228	165500	270744960	12880	12880	12880	12880	0
240	20240228	165400	270744960	12880	12880	12880	12880	0
241	20240228	165300	270744960	12880	12880	12880	12880	0
242	20240228	165200	270744960	12880	12880	12880	12880	270
243	20240228	165100	270744960	12880	12880	12880	12880	0
244	20240228	165000	270744960	12880	12880	12880	12880	0
245	20240228	164900	270744960	12880	12880	12880	12880	0
246	20240228	164800	270744960	12880	12880	12880	12880	0
247	20240228	164700	270744960	12880	12880	12880	12880	0
248	20240228	164600	270744960	12880	12880	12880	12880	0
249	20240228	164500	270744960	12880	12880	12880	12880	0
250	20240228	164400	270744960	12880	12880	12880	12880	0
251	20240228	164300	270744960	12880	12880	12880	12880	0
252	20240228	164200	270744960	12880	12880	12880	12880	0
253	20240228	164100	270744960	12880	12880	12880	12880	0
254	20240228	164000	270744960	12880	12880	12880	12880	0
255	20240228	163900	270744960	12880	12880	12880	12880	0
256	20240228	163800	270744960	12880	12880	12880	12880	0
257	20240228	163700	270744960	12880	12880	12880	12880	0
258	20240228	163600	270744960	12880	12880	12880	12880	0
259	20240228	163500	270744960	12880	12880	12880	12880	0
260	20240228	163400	270744960	12880	12880	12880	12880	0
261	20240228	163300	270744960	12880	12880	12880	12880	0
262	20240228	163200	270744960	12880	12880	12880	12880	0
263	20240228	163100	270744960	12880	12880	12880	12880	0
264	20240228	163000	270744960	12880	12880	12880	12880	0
265	20240228	162900	270744960	12880	12880	12880	12880	0
266	20240228	162800	270744960	12880	12880	12880	12880	0
267	20240228	162700	270744960	12880	12880	12880	12880	0
268	20240228	162600	270744960	12880	12880	12880	12880	0
269	20240228	162500	270744960	12880	12880	12880	12880	0
270	20240228	162400	270744960	12880	12880	12880	12880	0
271	20240228	162300	270744960	12880	12880	12880	12880	0
272	20240228	162200	270744960	12880	12880	12880	12880	270
273	20240228	162100	270744960	12880	12880	12880	12880	0
274	20240228	162000	270744960	12880	12880	12880	12880	0
275	20240228	161900	270744960	12880	12880	12880	12880	0
276	20240228	161800	270744960	12880	12880	12880	12880	0
277	20240228	161700	270744960	12880	12880	12880	12880	0
278	20240228	161600	270744960	12880	12880	12880	12880	0
279	20240228	161500	270744960	12880	12880	12880	12880	0
280	20240228	161400	270744960	12880	12880	12880	12880	0
281	20240228	161300	270744960	12880	12880	12880	12880	0
282	20240228	161200	270744960	12880	12880	12880	12880	0
283	20240228	161100	270744960	12880	12880	12880	12880	0
284	20240228	161000	270744960	12880	12880	12880	12880	0
285	20240228	160900	270744960	12880	12880	12880	12880	0
286	20240228	160800	270744960	12880	12880	12880	12880	0
287	20240228	160700	270744960	12880	12880	12880	12880	0
288	20240228	160600	270744960	12880	12880	12880	12880	0
289	20240228	160500	270744960	12880	12880	12880	12880	0
290	20240228	160400	270744960	12880	12880	12880	12880	0
291	20240228	160300	270744960	12880	12880	12880	12880	0
292	20240228	160200	270744960	12880	12880	12880	12880	0
293	20240228	160100	270744960	12880	12880	12880	12880	0
294	20240228	160000	270744960	12880	12880	12880	12880	0
295	20240228	155900	270744960	12880	12880	12880	12880	0
296	20240228	155800	270744960	12880	12880	12880	12880	0
297	20240228	155700	270744960	12880	12880	12880	12880	0
298	20240228	155600	270744960	12880	12880	12880	12880	0
299	20240228	155500	270744960	12880	12880	12880	12880	0
300	20240228	155400	270744960	12880	12880	12880	12880	0
301	20240228	155300	270744960	12880	12880	12880	12880	0
302	20240228	155200	270744960	12880	12880	12880	12880	270
303	20240228	155100	270744960	12880	12880	12880	12880	0
304	20240228	155000	270744960	12880	12880	12880	12880	0
305	20240228	154900	270744960	12880	12880	12880	12880	0
306	20240228	154800	270744960	12880	12880	12880	12880	0
307	20240228	154700	270744960	12880	12880	12880	12880	0
308	20240228	154600	270744960	12880	12880	12880	12880	0
309	20240228	154500	270744960	12880	12880	12880	12880	0
310	20240228	154400	270744960	12880	12880	12880	12880	0
311	20240228	154300	270744960	12880	12880	12880	12880	0
312	20240228	154200	270744960	12880	12880	12880	12880	0
313	20240228	154100	270744960	12880	12880	12880	12880	0
314	20240228	154000	270744960	12880	12880	12880	12880	0
315	20240228	153900	270744960	12880	12880	12880	12880	0
316	20240228	153800	270744960	12880	12880	12880	12880	0
317	20240228	153700	270744960	12880	12880	12880	12880	0
318	20240228	153600	270744960	12880	12880	12880	12880	0
319	20240228	153500	270744960	12880	12880	12880	12880	0
320	20240228	153400	270744960	12880	12880	12880	12880	0
321	20240228	153300	270744960	12880	12880	12880	12880	0
322	20240228	153200	270744960	12880	12880	12880	12880	0
323	20240228	153100	270744960	12880	12880	12880	12880	0
324	20240228	153000	270744960	12880	12880	12880	12880	270
325	20240228	152900	267267360	12880	12880	12880	12880	0
326	20240228	152800	267267360	12880	12880	12880	12880	0
327	20240228	152700	267267360	12880	12880	12880	12880	0
328	20240228	152600	267267360	12880	12880	12880	12880	0
329	20240228	152500	267267360	12880	12880	12880	12880	0
330	20240228	152400	267267360	12880	12880	12880	12880	0
331	20240228	152300	267267360	12880	12880	12880	12880	0
332	20240228	152200	267267360	12880	12880	12880	12880	0
333	20240228	152100	267267360	12880	12880	12880	12880	0
334	20240228	152000	267267360	12880	12880	12880	12880	0
335	20240228	151900	267267360	12880	12820	12880	12820	142
336	20240228	151800	265445760	12830	12830	12830	12830	50
337	20240228	151700	264804260	12880	12820	12880	12820	7
338	20240228	151600	264714460	12880	12820	12880	12820	51
339	20240228	151500	264060580	12880	12880	12880	12880	0
340	20240228	151400	264060580	12880	12880	12880	12850	321
341	20240228	151300	259933000	12900	12900	12900	12900	0
342	20240228	151200	259933000	12900	12900	12900	12900	1
343	20240228	151100	259920100	12880	12880	12880	12880	1
344	20240228	151000	259907220	12910	12910	12910	12910	0
345	20240228	150900	259907220	12910	12910	12910	12910	0
346	20240228	150800	259907220	12910	12910	12910	12910	0
347	20240228	150700	259907220	12910	12910	12910	12910	0
348	20240228	150600	259907220	12910	12910	12910	12910	0
349	20240228	150500	259907220	12910	12910	12910	12910	0
350	20240228	150400	259907220	12910	12910	12910	12910	0
351	20240228	150300	259907220	12910	12910	12910	12910	90
352	20240228	150200	258745320	12910	12910	12910	12910	0
353	20240228	150100	258745320	12910	12910	12910	12910	0
354	20240228	150000	258745320	12910	12910	12910	12910	0
355	20240228	145900	258745320	12910	12910	12910	12910	4
356	20240228	145800	258693680	12910	12870	12940	12870	224
357	20240228	145700	255801230	12870	12870	12870	12870	0
358	20240228	145600	255801230	12870	12840	12870	12840	143
359	20240228	145500	253962230	12870	12840	12870	12840	4
360	20240228	145400	253910780	12840	12840	12840	12840	4
361	20240228	145300	253859420	12890	12890	12890	12890	0
362	20240228	145200	253859420	12890	12890	12890	12890	0
363	20240228	145100	253859420	12890	12830	12890	12820	138
364	20240228	145000	252088840	12890	12890	12890	12890	50
365	20240228	144900	251444340	12820	12890	12890	12820	356
366	20240228	144800	246859000	12890	12890	12890	12890	5
367	20240228	144700	246794550	12890	12840	12890	12840	100
368	20240228	144600	245507720	12840	12840	12840	12840	4
369	20240228	144500	245456360	12840	12810	12840	12810	5
370	20240228	144400	245392280	12840	12840	12840	12840	8
371	20240228	144300	245289560	12840	12840	12840	12840	0
372	20240228	144200	245289560	12840	12840	12840	12840	0
373	20240228	144100	245289560	12840	12840	12840	12810	54
374	20240228	144000	244597700	12840	12840	12840	12840	10
375	20240228	143900	244469300	12840	12830	12840	12830	2
376	20240228	143800	244443630	12830	12820	12830	12820	50
377	20240228	143700	243802410	12820	12810	12820	12810	29
378	20240228	143600	243430850	12810	12810	12810	12810	28
379	20240228	143500	243072170	12820	12820	12820	12820	0
380	20240228	143400	243072170	12820	12820	12820	12820	4
381	20240228	143300	243020890	12810	12810	12810	12810	12
382	20240228	143200	242867170	12840	12840	12840	12840	0
383	20240228	143100	242867170	12840	12840	12840	12840	110
384	20240228	143000	241454770	12850	12850	12850	12850	6
385	20240228	142900	241377670	12850	12850	12850	12850	0
386	20240228	142800	241377670	12850	12850	12850	12850	0
387	20240228	142700	241377670	12850	12850	12850	12850	5
388	20240228	142600	241313420	12850	12850	12850	12850	0
389	20240228	142500	241313420	12850	12770	12850	12770	21
390	20240228	142400	241045170	12870	12870	12870	12870	0
391	20240228	142300	241045170	12870	12870	12870	12870	6
392	20240228	142200	240967950	12870	12870	12870	12870	0
393	20240228	142100	240967950	12870	12780	12870	12770	201
394	20240228	142000	238400770	12870	12870	12870	12870	6
395	20240228	141900	238323550	12870	12870	12870	12870	1
396	20240228	141800	238310680	12870	12870	12870	12870	0
397	20240228	141700	238310680	12870	12870	12870	12870	0
398	20240228	141600	238310680	12870	12840	12870	12840	205
399	20240228	141500	235676800	12840	12840	12840	12840	0
400	20240228	141400	235676800	12840	12800	12840	12800	2
401	20240228	141300	235651160	12840	12840	12840	12840	5
402	20240228	141200	235586960	12840	12840	12840	12840	0
403	20240228	141100	235586960	12840	12840	12840	12840	3
404	20240228	141000	235548440	12840	12840	12840	12840	13
405	20240228	140900	235381520	12850	12840	12850	12840	7
406	20240228	140800	235291600	12860	12860	12860	12860	0
407	20240228	140700	235291600	12860	12860	12860	12860	0
408	20240228	140600	235291600	12860	12860	12860	12860	4
409	20240228	140500	235240160	12860	12860	12860	12860	0
410	20240228	140400	235240160	12860	12860	12860	12860	0
411	20240228	140300	235240160	12860	12860	12860	12860	1
412	20240228	140200	235227300	12780	12870	12870	12780	33
413	20240228	140100	234805020	12870	12870	12870	12870	0
414	20240228	140000	234805020	12870	12870	12870	12870	0
415	20240228	135900	234805020	12870	12870	12870	12870	6
416	20240228	135800	234727800	12840	12840	12840	12840	260
417	20240228	135700	231389400	12840	12840	12840	12840	1
418	20240228	135600	231376560	12810	12810	12810	12810	66
419	20240228	135500	230531100	12810	12830	12830	12810	576
420	20240228	135400	223147760	12840	12840	12840	12840	0
421	20240228	135300	223147760	12840	12840	12840	12840	1
422	20240228	135200	223134920	12870	12870	12870	12870	5
423	20240228	135100	223070570	12870	12870	12870	12870	0
424	20240228	135000	223070570	12870	12870	12870	12870	0
425	20240228	134900	223070570	12870	12870	12870	12870	0
426	20240228	134800	223070570	12870	12860	12870	12860	7
427	20240228	134700	222980500	12830	12830	12830	12830	0
428	20240228	134600	222980500	12830	12830	12830	12830	28
429	20240228	134500	222621260	12880	12880	12880	12880	4
430	20240228	134400	222569740	12880	12880	12880	12880	0
431	20240228	134300	222569740	12880	12880	12880	12880	0
432	20240228	134200	222569740	12880	12880	12880	12880	0
433	20240228	134100	222569740	12880	12880	12880	12880	6
434	20240228	134000	222492460	12870	12880	12880	12870	12
435	20240228	133900	222338000	12880	12880	12880	12880	0
436	20240228	133800	222338000	12880	12850	12880	12850	5
437	20240228	133700	222273690	12840	12840	12840	12840	0
438	20240228	133600	222273690	12840	12840	12840	12840	0
439	20240228	133500	222273690	12840	12840	12840	12840	6
440	20240228	133400	222196650	12840	12840	12840	12840	10
441	20240228	133300	222068250	12840	12850	12850	12840	100
442	20240228	133200	220784200	12850	12850	12850	12850	0
443	20240228	133100	220784200	12850	12850	12850	12850	12
444	20240228	133000	220630000	12850	12850	12850	12850	50
445	20240228	132900	219987500	12880	12880	12880	12880	0
446	20240228	132800	219987500	12880	12880	12880	12880	0
447	20240228	132700	219987500	12880	12880	12880	12880	28
448	20240228	132600	219626860	12880	12880	12880	12880	0
449	20240228	132500	219626860	12880	12880	12880	12880	63
450	20240228	132400	218815420	12880	12870	12880	12870	20
451	20240228	132300	218557980	12880	12870	12880	12870	130
452	20240228	132200	216883630	12880	12880	12880	12880	11
453	20240228	132100	216741950	12890	12890	12890	12890	0
454	20240228	132000	216741950	12890	12880	12890	12880	17
455	20240228	131900	216522940	12880	12880	12880	12880	0
456	20240228	131800	216522940	12880	12890	12890	12880	238
457	20240228	131700	213457040	12890	12890	12900	12890	21
458	20240228	131600	213186290	12890	12900	12900	12890	55
459	20240228	131500	212476840	12890	12890	12890	12890	0
460	20240228	131400	212476840	12890	12890	12890	12890	64
461	20240228	131300	211651880	12890	12890	12890	12890	7
462	20240228	131200	211561650	12880	12880	12880	12880	23
463	20240228	131100	211265410	12880	12880	12880	12880	7
464	20240228	131000	211175250	12880	12870	12880	12870	7
465	20240228	130900	211085130	12870	12870	12870	12870	5
466	20240228	130800	211020780	12870	12870	12870	12870	0
467	20240228	130700	211020780	12870	12870	12870	12870	0
468	20240228	130600	211020780	12870	12860	12870	12860	6
469	20240228	130500	210943570	12850	12860	12860	12850	111
470	20240228	130400	209517210	12860	12860	12860	12860	29
471	20240228	130300	209144270	12860	12860	12860	12860	65
472	20240228	130200	208308370	12850	12850	12850	12850	106
473	20240228	130100	206946270	12850	12850	12850	12850	9
474	20240228	130000	206830620	12850	12860	12860	12850	10
475	20240228	125900	206702070	12900	12890	12900	12890	7
476	20240228	125800	206611830	12870	12840	12870	12840	1640
477	20240228	125700	185538410	12830	12830	12830	12830	15
478	20240228	125600	185345960	12820	12820	12820	12820	121
479	20240228	125500	183794740	12810	12810	12810	12810	0
480	20240228	125400	183794740	12810	12810	12810	12810	0
481	20240228	125300	183794740	12810	12810	12810	12810	0
482	20240228	125200	183794740	12810	12810	12810	12810	24
483	20240228	125100	183487300	12810	12800	12810	12800	10
484	20240228	125000	183359220	12800	12800	12800	12800	200
485	20240228	124900	180799220	12800	12790	12800	12790	6
486	20240228	124800	180722430	12790	12790	12790	12790	55
487	20240228	124700	180018980	12790	12790	12790	12790	3
488	20240228	124600	179980610	12790	12790	12790	12790	100
489	20240228	124500	178701610	12820	12820	12820	12820	7
490	20240228	124400	178611870	12810	12800	12810	12800	244
491	20240228	124300	175488550	12810	12810	12810	12810	10
492	20240228	124200	175360450	12810	12810	12810	12810	4
493	20240228	124100	175309210	12810	12810	12810	12810	0
494	20240228	124000	175309210	12810	12800	12810	12800	50
495	20240228	123900	174669180	12810	12810	12810	12810	594
496	20240228	123800	167060040	12810	12800	12810	12800	406
497	20240228	123700	161860450	12800	12800	12800	12800	0
498	20240228	123600	161860450	12800	12800	12800	12800	1
499	20240228	123500	161847650	12760	12790	12810	12760	215
500	20240228	123400	159096470	12790	12790	12790	12790	1
501	20240228	123300	159083680	12780	12740	12780	12740	263
502	20240228	123200	155723580	12740	12740	12740	12740	0
503	20240228	123100	155723580	12740	12710	12740	12710	279
504	20240228	123000	152169750	12720	12720	12720	12720	20
505	20240228	122900	151915350	12740	12740	12740	12740	0
506	20240228	122800	151915350	12740	12730	12740	12730	4
507	20240228	122700	151864420	12730	12720	12730	12720	3
508	20240228	122600	151826240	12710	12710	12710	12710	7
509	20240228	122500	151737270	12750	12750	12750	12750	0
510	20240228	122400	151737270	12750	12750	12750	12750	6
511	20240228	122300	151660770	12740	12740	12740	12740	2
512	20240228	122200	151635290	12740	12740	12740	12740	0
513	20240228	122100	151635290	12740	12740	12740	12740	100
514	20240228	122000	150361290	12750	12750	12750	12750	4
515	20240228	121900	150310290	12750	12730	12750	12730	300
516	20240228	121800	146485740	12730	12730	12730	12730	0
517	20240228	121700	146485740	12730	12730	12730	12730	6
518	20240228	121600	146409360	12720	12720	12720	12720	254
519	20240228	121500	143178480	12720	12720	12720	12720	27
520	20240228	121400	142835040	12720	12720	12720	12720	9
521	20240228	121300	142720560	12720	12730	12730	12720	6
522	20240228	121200	142644230	12690	12690	12690	12690	3
523	20240228	121100	142606160	12680	12680	12680	12680	0
524	20240228	121000	142606160	12680	12710	12710	12680	9
525	20240228	120900	142491860	12690	12690	12690	12690	0
526	20240228	120800	142491860	12690	12690	12690	12690	20
527	20240228	120700	142238060	12740	12740	12740	12740	0
528	20240228	120600	142238060	12740	12740	12740	12740	6
529	20240228	120500	142161620	12690	12710	12710	12690	83
530	20240228	120400	141107830	12750	12750	12750	12750	0
531	20240228	120300	141107830	12750	12750	12750	12750	5
532	20240228	120200	141044080	12720	12720	12720	12720	0
533	20240228	120100	141044080	12720	12720	12720	12720	0
534	20240228	120000	141044080	12720	12720	12720	12720	23
535	20240228	115900	140751520	12750	12730	12750	12730	30
536	20240228	115800	140369520	12750	12750	12750	12750	0
537	20240228	115700	140369520	12750	12750	12750	12750	0
538	20240228	115600	140369520	12750	12740	12750	12740	8
539	20240228	115500	140267540	12730	12730	12730	12730	0
540	20240228	115400	140267540	12730	12730	12730	12730	3
541	20240228	115300	140229350	12750	12750	12750	12750	0
542	20240228	115200	140229350	12750	12740	12750	12740	23
543	20240228	115100	139936300	12740	12740	12740	12740	0
544	20240228	115000	139936300	12740	12740	12740	12740	0
545	20240228	114900	139936300	12740	12730	12750	12730	17
546	20240228	114800	139719740	12750	12750	12750	12750	0
547	20240228	114700	139719740	12750	12750	12750	12750	5
548	20240228	114600	139655990	12750	12750	12750	12750	0
549	20240228	114500	139655990	12750	12750	12750	12750	7
550	20240228	114400	139566740	12750	12750	12750	12750	0
551	20240228	114300	139566740	12750	12750	12750	12750	0
552	20240228	114200	139566740	12750	12740	12750	12740	6
553	20240228	114100	139490250	12780	12780	12780	12780	0
554	20240228	114000	139490250	12780	12780	12780	12780	0
555	20240228	113900	139490250	12780	12780	12780	12780	0
556	20240228	113800	139490250	12780	12780	12780	12780	4
557	20240228	113700	139439130	12780	12780	12780	12780	0
558	20240228	113600	139439130	12780	12780	12780	12780	1
559	20240228	113500	139426350	12770	12770	12770	12770	18
560	20240228	113400	139196490	12770	12770	12770	12770	0
561	20240228	113300	139196490	12770	12770	12770	12770	0
562	20240228	113200	139196490	12770	12770	12770	12770	0
563	20240228	113100	139196490	12770	12770	12770	12770	3
564	20240228	113000	139158180	12770	12770	12770	12770	100
565	20240228	112900	137881180	12770	12770	12770	12770	0
566	20240228	112800	137881180	12770	12770	12770	12770	38
567	20240228	112700	137395920	12770	12770	12770	12770	1
568	20240228	112600	137383150	12710	12710	12710	12710	46
569	20240228	112500	136798490	12710	12710	12710	12710	0
570	20240228	112400	136798490	12710	12710	12710	12710	6
571	20240228	112300	136722230	12690	12690	12690	12690	16
572	20240228	112200	136519190	12680	12680	12680	12680	0
573	20240228	112100	136519190	12680	12690	12690	12680	9
574	20240228	112000	136405010	12690	12690	12690	12690	10
575	20240228	111900	136278110	12690	12690	12690	12690	1
576	20240228	111800	136265420	12680	12680	12680	12680	3
577	20240228	111700	136227380	12680	12690	12690	12680	40
578	20240228	111600	135720140	12680	12680	12680	12680	10
579	20240228	111500	135593340	12690	12690	12690	12690	15
580	20240228	111400	135402990	12690	12690	12690	12690	20
581	20240228	111300	135149190	12690	12710	12710	12690	320
582	20240228	111200	131086680	12720	12730	12730	12720	143
583	20240228	111100	129267310	12790	12790	12790	12790	0
584	20240228	111000	129267310	12790	12790	12790	12790	5
585	20240228	110900	129203360	12800	12800	12800	12800	0
586	20240228	110800	129203360	12800	12740	12800	12740	6
587	20240228	110700	129126800	12730	12740	12740	12730	9
588	20240228	110600	129012160	12730	12730	12730	12730	0
589	20240228	110500	129012160	12730	12730	12730	12730	15
590	20240228	110400	128821210	12740	12740	12740	12740	0
591	20240228	110300	128821210	12740	12740	12740	12740	5
592	20240228	110200	128757510	12730	12730	12730	12730	3
593	20240228	110100	128719320	12740	12740	12740	12740	1
594	20240228	110000	128706580	12730	12740	12740	12730	9
595	20240228	105900	128591960	12730	12730	12730	12730	48
596	20240228	105800	127980920	12730	12730	12730	12730	1
597	20240228	105700	127968190	12730	12730	12730	12730	2
598	20240228	105600	127942730	12740	12740	12740	12740	6
599	20240228	105500	127866290	12730	12740	12740	12730	25
600	20240228	105400	127547990	12750	12770	12770	12750	40
601	20240228	105300	127037590	12790	12800	12800	12790	417
602	20240228	105200	121704090	12790	12790	12790	12790	10
603	20240228	105100	121576190	12800	12800	12800	12800	0
604	20240228	105000	121576190	12800	12800	12800	12800	0
605	20240228	104900	121576190	12800	12800	12800	12800	3
606	20240228	104800	121537790	12800	12800	12800	12800	25
607	20240228	104700	121217790	12800	12800	12800	12800	10
608	20240228	104600	121089790	12800	12790	12800	12790	8
609	20240228	104500	120987410	12790	12790	12790	12790	0
610	20240228	104400	120987410	12790	12760	12790	12760	21
611	20240228	104300	120719180	12750	12750	12750	12750	0
612	20240228	104200	120719180	12750	12750	12750	12750	9
613	20240228	104100	120604430	12750	12750	12750	12750	0
614	20240228	104000	120604430	12750	12750	12750	12750	0
615	20240228	103900	120604430	12750	12750	12750	12750	8
616	20240228	103800	120502430	12740	12740	12740	12740	19
617	20240228	103700	120260370	12740	12740	12740	12740	0
618	20240228	103600	120260370	12740	12740	12740	12740	0
619	20240228	103500	120260370	12740	12740	12740	12740	3
620	20240228	103400	120222150	12740	12740	12740	12740	150
621	20240228	103300	118311150	12740	12740	12740	12740	10
622	20240228	103200	118183750	12720	12740	12740	12720	66
623	20240228	103100	117344090	12740	12740	12740	12740	6
624	20240228	103000	117267650	12720	12720	12720	12720	0
625	20240228	102900	117267650	12720	12720	12720	12720	16
626	20240228	102800	117064130	12740	12740	12740	12740	5
627	20240228	102700	117000430	12740	12740	12740	12740	9
628	20240228	102600	116885770	12740	12740	12740	12740	0
629	20240228	102500	116885770	12740	12740	12740	12740	7
630	20240228	102400	116796590	12720	12720	12720	12720	33
631	20240228	102300	116376830	12740	12740	12740	12740	0
632	20240228	102200	116376830	12740	12740	12740	12740	0
633	20240228	102100	116376830	12740	12740	12740	12730	23
634	20240228	102000	116083950	12730	12730	12730	12730	0
635	20240228	101900	116083950	12730	12740	12740	12730	422
636	20240228	101800	110707800	12740	12740	12740	12740	8
637	20240228	101700	110605880	12740	12740	12740	12740	0
638	20240228	101600	110605880	12740	12740	12740	12740	0
639	20240228	101500	110605880	12740	12740	12740	12740	11
640	20240228	101400	110465740	12740	12740	12740	12740	3
641	20240228	101300	110427520	12730	12730	12730	12730	1
642	20240228	101200	110414790	12740	12740	12740	12740	0
643	20240228	101100	110414790	12740	12740	12740	12740	7
644	20240228	101000	110325610	12730	12730	12730	12730	0
645	20240228	100900	110325610	12730	12730	12730	12730	0
646	20240228	100800	110325610	12730	12720	12730	12710	92
647	20240228	100700	109154810	12740	12740	12740	12740	3
648	20240228	100600	109116590	12740	12740	12740	12740	0
649	20240228	100500	109116590	12740	12740	12740	12700	18
650	20240228	100400	108887630	12740	12740	12740	12740	1
651	20240228	100300	108874890	12740	12730	12740	12730	8
652	20240228	100200	108772980	12730	12730	12730	12730	57
653	20240228	100100	108047370	12740	12740	12740	12740	10
654	20240228	100000	107919970	12740	12740	12740	12740	4
655	20240228	095900	107869010	12730	12730	12730	12730	0
656	20240228	095800	107869010	12730	12730	12730	12730	0
657	20240228	095700	107869010	12730	12730	12730	12730	2
658	20240228	095600	107843550	12740	12740	12740	12740	7
659	20240228	095500	107754370	12740	12740	12740	12740	0
660	20240228	095400	107754370	12740	12740	12740	12740	0
661	20240228	095300	107754370	12740	12740	12740	12740	4
662	20240228	095200	107703410	12740	12740	12740	12740	11
663	20240228	095100	107563270	12740	12740	12740	12740	0
664	20240228	095000	107563270	12740	12740	12740	12740	5
665	20240228	094900	107499570	12740	12740	12740	12740	17
666	20240228	094800	107282990	12740	12740	12740	12740	2
667	20240228	094700	107257510	12730	12730	12730	12730	1
668	20240228	094600	107244780	12740	12740	12740	12740	3
669	20240228	094500	107206560	12720	12720	12720	12720	1
670	20240228	094400	107193840	12740	12740	12740	12740	0
671	20240228	094300	107193840	12740	12740	12740	12740	0
672	20240228	094200	107193840	12740	12720	12740	12720	7
673	20240228	094100	107104690	12740	12740	12740	12740	1
674	20240228	094000	107091950	12690	12690	12690	12690	1
675	20240228	093900	107079260	12740	12740	12740	12740	5
676	20240228	093800	107015560	12740	12740	12740	12740	1
677	20240228	093700	107002820	12680	12680	12680	12680	10
678	20240228	093600	106876020	12710	12710	12710	12700	20
679	20240228	093500	106621840	12740	12740	12740	12740	56
680	20240228	093400	105908400	12680	12680	12680	12680	70
681	20240228	093300	105020800	12740	12740	12740	12740	0
682	20240228	093200	105020800	12740	12740	12740	12740	37
683	20240228	093100	104549420	12730	12730	12730	12730	0
684	20240228	093000	104549420	12730	12730	12740	12730	19
685	20240228	092900	104307390	12740	12730	12740	12730	20
686	20240228	092800	104052620	12740	12740	12740	12740	7
687	20240228	092700	103963440	12640	12640	12640	12640	1
688	20240228	092600	103950800	12670	12710	12710	12500	4538
689	20240228	092500	46810240	12700	12740	12740	12700	76
690	20240228	092400	45844920	12740	12740	12740	12740	11
691	20240228	092300	45704780	12740	12740	12740	12740	0
692	20240228	092200	45704780	12740	12740	12740	12740	208
693	20240228	092100	43054860	12740	12710	12740	12710	18
694	20240228	092000	42825840	12690	12660	12690	12660	813
695	20240228	091900	32526920	12660	12660	12660	12660	282
696	20240228	091800	28956800	12660	12660	12660	12660	29
697	20240228	091700	28589660	12660	12660	12660	12660	34
698	20240228	091600	28159220	12660	12670	12670	12660	292
699	20240228	091500	24459940	12680	12700	12700	12680	276
700	20240228	091400	20956580	12720	12700	12720	12700	109
701	20240228	091300	19572180	12700	12700	12700	12700	108
702	20240228	091200	18200580	12700	12690	12700	12690	18
703	20240228	091100	17972060	12700	12680	12700	12680	110
704	20240228	091000	16575600	12680	12720	12720	12680	311
705	20240228	090900	12624790	12730	12730	12730	12730	0
706	20240228	090800	12624790	12730	12730	12730	12730	44
707	20240228	090700	12064670	12710	12720	12720	12710	157
708	20240228	090600	10068200	12720	12740	12740	12710	98
709	20240228	090500	8822380	12740	12740	12770	12740	634
710	20240228	090400	742680	12740	12740	12740	12740	1
711	20240228	090300	729940	12750	12750	12750	12750	9
712	20240228	090200	615190	12760	12800	12800	12760	24
713	20240228	090100	308400	12810	12810	12810	12810	0
714	20240228	090000	308400	12810	12890	12890	12810	24