KissMeData/086390/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195500	1417877040	13430	13430	13430	13430	2192
3	20240228	195400	1417877040	13430	13430	13430	13430	0
4	20240228	195300	1417877040	13430	13430	13430	13430	0
5	20240228	195200	1417877040	13430	13430	13430	13430	0
6	20240228	195100	1417877040	13430	13430	13430	13430	0
7	20240228	195000	1417877040	13430	13430	13430	13430	0
8	20240228	194900	1417877040	13430	13430	13430	13430	0
9	20240228	194800	1417877040	13430	13430	13430	13430	0
10	20240228	194700	1417877040	13430	13430	13430	13430	0
11	20240228	194600	1417877040	13430	13430	13430	13430	0
12	20240228	194500	1417877040	13430	13430	13430	13430	0
13	20240228	194400	1417877040	13430	13430	13430	13430	0
14	20240228	194300	1417877040	13430	13430	13430	13430	0
15	20240228	194200	1417877040	13430	13430	13430	13430	0
16	20240228	194100	1417877040	13430	13430	13430	13430	0
17	20240228	194000	1417877040	13430	13430	13430	13430	0
18	20240228	193900	1417877040	13430	13430	13430	13430	0
19	20240228	193800	1417877040	13430	13430	13430	13430	0
20	20240228	193700	1417877040	13430	13430	13430	13430	0
21	20240228	193600	1417877040	13430	13430	13430	13430	0
22	20240228	193500	1417877040	13430	13430	13430	13430	0
23	20240228	193400	1417877040	13430	13430	13430	13430	0
24	20240228	193300	1417877040	13430	13430	13430	13430	0
25	20240228	193200	1417877040	13430	13430	13430	13430	0
26	20240228	193100	1417877040	13430	13430	13430	13430	0
27	20240228	193000	1417877040	13430	13430	13430	13430	0
28	20240228	192900	1417877040	13430	13430	13430	13430	0
29	20240228	192800	1417877040	13430	13430	13430	13430	0
30	20240228	192700	1417877040	13430	13430	13430	13430	0
31	20240228	192600	1417877040	13430	13430	13430	13430	0
32	20240228	192500	1417877040	13430	13430	13430	13430	2192
33	20240228	192400	1417877040	13430	13430	13430	13430	0
34	20240228	192300	1417877040	13430	13430	13430	13430	0
35	20240228	192200	1417877040	13430	13430	13430	13430	0
36	20240228	192100	1417877040	13430	13430	13430	13430	0
37	20240228	192000	1417877040	13430	13430	13430	13430	0
38	20240228	191900	1417877040	13430	13430	13430	13430	0
39	20240228	191800	1417877040	13430	13430	13430	13430	0
40	20240228	191700	1417877040	13430	13430	13430	13430	0
41	20240228	191600	1417877040	13430	13430	13430	13430	0
42	20240228	191500	1417877040	13430	13430	13430	13430	0
43	20240228	191400	1417877040	13430	13430	13430	13430	0
44	20240228	191300	1417877040	13430	13430	13430	13430	0
45	20240228	191200	1417877040	13430	13430	13430	13430	0
46	20240228	191100	1417877040	13430	13430	13430	13430	0
47	20240228	191000	1417877040	13430	13430	13430	13430	0
48	20240228	190900	1417877040	13430	13430	13430	13430	0
49	20240228	190800	1417877040	13430	13430	13430	13430	0
50	20240228	190700	1417877040	13430	13430	13430	13430	0
51	20240228	190600	1417877040	13430	13430	13430	13430	0
52	20240228	190500	1417877040	13430	13430	13430	13430	0
53	20240228	190400	1417877040	13430	13430	13430	13430	0
54	20240228	190300	1417877040	13430	13430	13430	13430	0
55	20240228	190200	1417877040	13430	13430	13430	13430	0
56	20240228	190100	1417877040	13430	13430	13430	13430	0
57	20240228	190000	1417877040	13430	13430	13430	13430	0
58	20240228	185900	1417877040	13430	13430	13430	13430	0
59	20240228	185800	1417877040	13430	13430	13430	13430	0
60	20240228	185700	1417877040	13430	13430	13430	13430	0
61	20240228	185600	1417877040	13430	13430	13430	13430	0
62	20240228	185500	1417877040	13430	13430	13430	13430	2192
63	20240228	185400	1417877040	13430	13430	13430	13430	0
64	20240228	185300	1417877040	13430	13430	13430	13430	0
65	20240228	185200	1417877040	13430	13430	13430	13430	0
66	20240228	185100	1417877040	13430	13430	13430	13430	0
67	20240228	185000	1417877040	13430	13430	13430	13430	0
68	20240228	184900	1417877040	13430	13430	13430	13430	0
69	20240228	184800	1417877040	13430	13430	13430	13430	0
70	20240228	184700	1417877040	13430	13430	13430	13430	0
71	20240228	184600	1417877040	13430	13430	13430	13430	0
72	20240228	184500	1417877040	13430	13430	13430	13430	0
73	20240228	184400	1417877040	13430	13430	13430	13430	0
74	20240228	184300	1417877040	13430	13430	13430	13430	0
75	20240228	184200	1417877040	13430	13430	13430	13430	0
76	20240228	184100	1417877040	13430	13430	13430	13430	0
77	20240228	184000	1417877040	13430	13430	13430	13430	0
78	20240228	183900	1417877040	13430	13430	13430	13430	0
79	20240228	183800	1417877040	13430	13430	13430	13430	0
80	20240228	183700	1417877040	13430	13430	13430	13430	0
81	20240228	183600	1417877040	13430	13430	13430	13430	0
82	20240228	183500	1417877040	13430	13430	13430	13430	0
83	20240228	183400	1417877040	13430	13430	13430	13430	0
84	20240228	183300	1417877040	13430	13430	13430	13430	0
85	20240228	183200	1417877040	13430	13430	13430	13430	0
86	20240228	183100	1417877040	13430	13430	13430	13430	0
87	20240228	183000	1417877040	13430	13430	13430	13430	0
88	20240228	182900	1417877040	13430	13430	13430	13430	0
89	20240228	182800	1417877040	13430	13430	13430	13430	0
90	20240228	182700	1417877040	13430	13430	13430	13430	0
91	20240228	182600	1417877040	13430	13430	13430	13430	0
92	20240228	182500	1417877040	13430	13430	13430	13430	2192
93	20240228	182400	1417877040	13430	13430	13430	13430	0
94	20240228	182300	1417877040	13430	13430	13430	13430	0
95	20240228	182200	1417877040	13430	13430	13430	13430	0
96	20240228	182100	1417877040	13430	13430	13430	13430	0
97	20240228	182000	1417877040	13430	13430	13430	13430	0
98	20240228	181900	1417877040	13430	13430	13430	13430	0
99	20240228	181800	1417877040	13430	13430	13430	13430	0
100	20240228	181700	1417877040	13430	13430	13430	13430	0
101	20240228	181600	1417877040	13430	13430	13430	13430	0
102	20240228	181500	1417877040	13430	13430	13430	13430	0
103	20240228	181400	1417877040	13430	13430	13430	13430	0
104	20240228	181300	1417877040	13430	13430	13430	13430	0
105	20240228	181200	1417877040	13430	13430	13430	13430	0
106	20240228	181100	1417877040	13430	13430	13430	13430	0
107	20240228	181000	1417877040	13430	13430	13430	13430	0
108	20240228	180900	1417877040	13430	13430	13430	13430	0
109	20240228	180800	1417877040	13430	13430	13430	13430	0
110	20240228	180700	1417877040	13430	13430	13430	13430	0
111	20240228	180600	1417877040	13430	13430	13430	13430	0
112	20240228	180500	1417877040	13430	13430	13430	13430	0
113	20240228	180400	1417877040	13430	13430	13430	13430	0
114	20240228	180300	1417877040	13430	13430	13430	13430	0
115	20240228	180200	1417877040	13430	13430	13430	13430	0
116	20240228	180100	1417877040	13430	13430	13430	13430	0
117	20240228	180000	1417877040	13430	13430	13430	13430	0
118	20240228	175900	1417877040	13430	13430	13430	13430	0
119	20240228	175800	1417877040	13430	13430	13430	13430	0
120	20240228	175700	1417877040	13430	13430	13430	13430	0
121	20240228	175600	1417877040	13430	13430	13430	13430	0
122	20240228	175500	1417877040	13430	13430	13430	13430	2192
123	20240228	175400	1417877040	13430	13430	13430	13430	0
124	20240228	175300	1417877040	13430	13430	13430	13430	0
125	20240228	175200	1417877040	13430	13430	13430	13430	0
126	20240228	175100	1417877040	13430	13430	13430	13430	0
127	20240228	175000	1417877040	13430	13430	13430	13430	0
128	20240228	174900	1417877040	13430	13430	13430	13430	0
129	20240228	174800	1417877040	13430	13430	13430	13430	0
130	20240228	174700	1417877040	13430	13430	13430	13430	0
131	20240228	174600	1417877040	13430	13430	13430	13430	0
132	20240228	174500	1417877040	13430	13430	13430	13430	0
133	20240228	174400	1417877040	13430	13430	13430	13430	0
134	20240228	174300	1417877040	13430	13430	13430	13430	0
135	20240228	174200	1417877040	13430	13430	13430	13430	0
136	20240228	174100	1417877040	13430	13430	13430	13430	0
137	20240228	174000	1417877040	13430	13430	13430	13430	0
138	20240228	173900	1417877040	13430	13430	13430	13430	0
139	20240228	173800	1417877040	13430	13430	13430	13430	0
140	20240228	173700	1417877040	13430	13430	13430	13430	0
141	20240228	173600	1417877040	13430	13430	13430	13430	0
142	20240228	173500	1417877040	13430	13430	13430	13430	0
143	20240228	173400	1417877040	13430	13430	13430	13430	0
144	20240228	173300	1417877040	13430	13430	13430	13430	0
145	20240228	173200	1417877040	13430	13430	13430	13430	0
146	20240228	173100	1417877040	13430	13430	13430	13430	0
147	20240228	173000	1417877040	13430	13430	13430	13430	0
148	20240228	172900	1417877040	13430	13430	13430	13430	0
149	20240228	172800	1417877040	13430	13430	13430	13430	0
150	20240228	172700	1417877040	13430	13430	13430	13430	0
151	20240228	172600	1417877040	13430	13430	13430	13430	0
152	20240228	172500	1417877040	13430	13430	13430	13430	2192
153	20240228	172400	1417877040	13430	13430	13430	13430	0
154	20240228	172300	1417877040	13430	13430	13430	13430	0
155	20240228	172200	1417877040	13430	13430	13430	13430	0
156	20240228	172100	1417877040	13430	13430	13430	13430	0
157	20240228	172000	1417877040	13430	13430	13430	13430	0
158	20240228	171900	1417877040	13430	13430	13430	13430	0
159	20240228	171800	1417877040	13430	13430	13430	13430	0
160	20240228	171700	1417877040	13430	13430	13430	13430	0
161	20240228	171600	1417877040	13430	13430	13430	13430	0
162	20240228	171500	1417877040	13430	13430	13430	13430	0
163	20240228	171400	1417877040	13430	13430	13430	13430	0
164	20240228	171300	1417877040	13430	13430	13430	13430	0
165	20240228	171200	1417877040	13430	13430	13430	13430	0
166	20240228	171100	1417877040	13430	13430	13430	13430	0
167	20240228	171000	1417877040	13430	13430	13430	13430	0
168	20240228	170900	1417877040	13430	13430	13430	13430	0
169	20240228	170800	1417877040	13430	13430	13430	13430	0
170	20240228	170700	1417877040	13430	13430	13430	13430	0
171	20240228	170600	1417877040	13430	13430	13430	13430	0
172	20240228	170500	1417877040	13430	13430	13430	13430	0
173	20240228	170400	1417877040	13430	13430	13430	13430	0
174	20240228	170300	1417877040	13430	13430	13430	13430	0
175	20240228	170200	1417877040	13430	13430	13430	13430	0
176	20240228	170100	1417877040	13430	13430	13430	13430	0
177	20240228	170000	1417877040	13430	13430	13430	13430	0
178	20240228	165900	1417877040	13430	13430	13430	13430	0
179	20240228	165800	1417877040	13430	13430	13430	13430	0
180	20240228	165700	1417877040	13430	13430	13430	13430	0
181	20240228	165600	1417877040	13430	13430	13430	13430	0
182	20240228	165500	1417877040	13430	13430	13430	13430	2192
183	20240228	165400	1417877040	13430	13430	13430	13430	0
184	20240228	165300	1417877040	13430	13430	13430	13430	0
185	20240228	165200	1417877040	13430	13430	13430	13430	0
186	20240228	165100	1417877040	13430	13430	13430	13430	0
187	20240228	165000	1417877040	13430	13430	13430	13430	0
188	20240228	164900	1417877040	13430	13430	13430	13430	0
189	20240228	164800	1417877040	13430	13430	13430	13430	0
190	20240228	164700	1417877040	13430	13430	13430	13430	0
191	20240228	164600	1417877040	13430	13430	13430	13430	0
192	20240228	164500	1417877040	13430	13430	13430	13430	0
193	20240228	164400	1417877040	13430	13430	13430	13430	0
194	20240228	164300	1417877040	13430	13430	13430	13430	0
195	20240228	164200	1417877040	13430	13430	13430	13430	0
196	20240228	164100	1417877040	13430	13430	13430	13430	0
197	20240228	164000	1417877040	13430	13430	13430	13430	0
198	20240228	163900	1417877040	13430	13430	13430	13430	0
199	20240228	163800	1417877040	13430	13430	13430	13430	0
200	20240228	163700	1417877040	13430	13430	13430	13430	0
201	20240228	163600	1417877040	13430	13430	13430	13430	0
202	20240228	163500	1417877040	13430	13430	13430	13430	0
203	20240228	163400	1417877040	13430	13430	13430	13430	0
204	20240228	163300	1417877040	13430	13430	13430	13430	0
205	20240228	163200	1417877040	13430	13430	13430	13430	0
206	20240228	163100	1417877040	13430	13430	13430	13430	0
207	20240228	163000	1417877040	13430	13430	13430	13430	0
208	20240228	162900	1417877040	13430	13430	13430	13430	0
209	20240228	162800	1417877040	13430	13430	13430	13430	0
210	20240228	162700	1417877040	13430	13430	13430	13430	0
211	20240228	162600	1417877040	13430	13430	13430	13430	0
212	20240228	162500	1417877040	13430	13430	13430	13430	2192
213	20240228	162400	1417877040	13430	13430	13430	13430	0
214	20240228	162300	1417877040	13430	13430	13430	13430	0
215	20240228	162200	1417877040	13430	13430	13430	13430	0
216	20240228	162100	1417877040	13430	13430	13430	13430	0
217	20240228	162000	1417877040	13430	13430	13430	13430	0
218	20240228	161900	1417877040	13430	13430	13430	13430	0
219	20240228	161800	1417877040	13430	13430	13430	13430	0
220	20240228	161700	1417877040	13430	13430	13430	13430	0
221	20240228	161600	1417877040	13430	13430	13430	13430	0
222	20240228	161500	1417877040	13430	13430	13430	13430	0
223	20240228	161400	1417877040	13430	13430	13430	13430	0
224	20240228	161300	1417877040	13430	13430	13430	13430	0
225	20240228	161200	1417877040	13430	13430	13430	13430	0
226	20240228	161100	1417877040	13430	13430	13430	13430	0
227	20240228	161000	1417877040	13430	13430	13430	13430	0
228	20240228	160900	1417877040	13430	13430	13430	13430	0
229	20240228	160800	1417877040	13430	13430	13430	13430	0
230	20240228	160700	1417877040	13430	13430	13430	13430	0
231	20240228	160600	1417877040	13430	13430	13430	13430	0
232	20240228	160500	1417877040	13430	13430	13430	13430	0
233	20240228	160400	1417877040	13430	13430	13430	13430	0
234	20240228	160300	1417877040	13430	13430	13430	13430	0
235	20240228	160200	1417877040	13430	13430	13430	13430	0
236	20240228	160100	1417877040	13430	13430	13430	13430	0
237	20240228	160000	1417877040	13430	13430	13430	13430	0
238	20240228	155900	1417877040	13430	13430	13430	13430	0
239	20240228	155800	1417877040	13430	13430	13430	13430	0
240	20240228	155700	1417877040	13430	13430	13430	13430	0
241	20240228	155600	1417877040	13430	13430	13430	13430	0
242	20240228	155500	1417877040	13430	13430	13430	13430	2192
243	20240228	155400	1417877040	13430	13430	13430	13430	0
244	20240228	155300	1417877040	13430	13430	13430	13430	0
245	20240228	155200	1417877040	13430	13430	13430	13430	0
246	20240228	155100	1417877040	13430	13430	13430	13430	0
247	20240228	155000	1417877040	13430	13430	13430	13430	0
248	20240228	154900	1417877040	13430	13430	13430	13430	0
249	20240228	154800	1417877040	13430	13430	13430	13430	0
250	20240228	154700	1417877040	13430	13430	13430	13430	0
251	20240228	154600	1417877040	13430	13430	13430	13430	0
252	20240228	154500	1417877040	13430	13430	13430	13430	0
253	20240228	154400	1417877040	13430	13430	13430	13430	0
254	20240228	154300	1417877040	13430	13430	13430	13430	0
255	20240228	154200	1417877040	13430	13430	13430	13430	0
256	20240228	154100	1417877040	13430	13430	13430	13430	0
257	20240228	154000	1417877040	13430	13430	13430	13430	0
258	20240228	153900	1417877040	13430	13430	13430	13430	0
259	20240228	153800	1417877040	13430	13430	13430	13430	0
260	20240228	153700	1417877040	13430	13430	13430	13430	0
261	20240228	153600	1417877040	13430	13430	13430	13430	0
262	20240228	153500	1417877040	13430	13430	13430	13430	0
263	20240228	153400	1417877040	13430	13430	13430	13430	0
264	20240228	153300	1417877040	13430	13430	13430	13430	0
265	20240228	153200	1417877040	13430	13430	13430	13430	0
266	20240228	153100	1417877040	13430	13430	13430	13430	0
267	20240228	153000	1417877040	13430	13430	13430	13430	2192
268	20240228	152900	1388438480	13470	13470	13470	13470	0
269	20240228	152800	1388438480	13470	13470	13470	13470	0
270	20240228	152700	1388438480	13470	13470	13470	13470	0
271	20240228	152600	1388438480	13470	13470	13470	13470	0
272	20240228	152500	1388438480	13470	13470	13470	13470	0
273	20240228	152400	1388438480	13470	13470	13470	13470	0
274	20240228	152300	1388438480	13470	13470	13470	13470	0
275	20240228	152200	1388438480	13470	13470	13470	13470	0
276	20240228	152100	1388438480	13470	13470	13470	13470	0
277	20240228	152000	1388438480	13470	13470	13470	13470	0
278	20240228	151900	1388438480	13470	13500	13500	13470	145
279	20240228	151800	1386482420	13500	13480	13500	13480	221
280	20240228	151700	1383502890	13480	13490	13490	13470	255
281	20240228	151600	1380064640	13490	13480	13490	13480	180
282	20240228	151500	1377637360	13480	13470	13480	13470	149
283	20240228	151400	1375629090	13480	13490	13490	13470	293
284	20240228	151300	1371680470	13490	13530	13530	13480	651
285	20240228	151200	1362899860	13530	13470	13530	13470	769
286	20240228	151100	1352520210	13470	13480	13480	13420	882
287	20240228	151000	1340669230	13480	13560	13560	13470	1110
288	20240228	150900	1325674560	13560	13560	13560	13550	236
289	20240228	150800	1322475560	13560	13550	13560	13540	160
290	20240228	150700	1320307110	13550	13530	13550	13530	351
291	20240228	150600	1315553660	13530	13510	13530	13500	189
292	20240228	150500	1312999640	13510	13470	13510	13470	341
293	20240228	150400	1308398510	13470	13470	13470	13460	391
294	20240228	150300	1303132130	13470	13460	13470	13420	241
295	20240228	150200	1299888120	13420	13450	13450	13420	30
296	20240228	150100	1299485130	13450	13450	13450	13450	0
297	20240228	150000	1299485130	13450	13420	13450	13420	93
298	20240228	145900	1298234340	13420	13450	13450	13420	95
299	20240228	145800	1296956620	13440	13410	13440	13410	126
300	20240228	145700	1295263780	13430	13440	13440	13430	101
301	20240228	145600	1293906350	13410	13410	13410	13410	2
302	20240228	145500	1293879530	13430	13410	13430	13410	95
303	20240228	145400	1292603980	13400	13400	13400	13400	402
304	20240228	145300	1287217180	13400	13400	13400	13400	5
305	20240228	145200	1287150180	13400	13420	13450	13400	18
306	20240228	145100	1286908680	13420	13400	13450	13400	36
307	20240228	145000	1286425770	13400	13410	13450	13390	123
308	20240228	144900	1284776700	13360	13360	13360	13360	5
309	20240228	144800	1284709900	13360	13360	13360	13360	31
310	20240228	144700	1284295740	13410	13400	13410	13400	109
311	20240228	144600	1282834110	13400	13400	13400	13400	64
312	20240228	144500	1281976510	13350	13350	13350	13350	16
313	20240228	144400	1281762910	13350	13360	13410	13350	6
314	20240228	144300	1281682660	13350	13350	13430	13350	39
315	20240228	144200	1281161710	13370	13380	13400	13330	663
316	20240228	144100	1272289560	13340	13370	13370	13340	1352
317	20240228	144000	1254240870	13370	13380	13380	13370	855
318	20240228	143900	1242805470	13380	13400	13400	13380	626
319	20240228	143800	1234423290	13400	13400	13400	13400	61
320	20240228	143700	1233605890	13430	13400	13430	13400	3
321	20240228	143600	1233565640	13440	13410	13440	13400	50
322	20240228	143500	1232895240	13400	13430	13430	13400	3
323	20240228	143400	1232854980	13430	13410	13430	13400	253
324	20240228	143300	1229462250	13410	13390	13410	13390	280
325	20240228	143200	1225710420	13390	13400	13400	13390	50
326	20240228	143100	1225040780	13400	13400	13400	13400	0
327	20240228	143000	1225040780	13400	13400	13400	13400	978
328	20240228	142900	1211935580	13400	13400	13410	13400	503
329	20240228	142800	1205195210	13400	13400	13400	13400	1
330	20240228	142700	1205181810	13430	13430	13430	13430	1
331	20240228	142600	1205168380	13400	13420	13420	13370	1394
332	20240228	142500	1186500900	13420	13460	13460	13420	713
333	20240228	142400	1176918200	13460	13480	13490	13460	1070
334	20240228	142300	1162496610	13460	13460	13480	13460	21
335	20240228	142200	1162213890	13480	13450	13480	13450	66
336	20240228	142100	1161325560	13460	13450	13460	13450	54
337	20240228	142000	1160599240	13440	13440	13440	13440	55
338	20240228	141900	1159860040	13440	13420	13440	13420	3
339	20240228	141800	1159819750	13420	13420	13440	13420	11
340	20240228	141700	1159671990	13430	13420	13430	13420	24
341	20240228	141600	1159349690	13420	13420	13420	13420	0
342	20240228	141500	1159349690	13420	13420	13420	13420	2
343	20240228	141400	1159322850	13420	13420	13420	13420	51
344	20240228	141300	1158638430	13420	13430	13440	13420	17
345	20240228	141200	1158410130	13420	13420	13420	13420	0
346	20240228	141100	1158410130	13420	13420	13420	13420	12
347	20240228	141000	1158249090	13430	13430	13430	13430	1
348	20240228	140900	1158235660	13440	13440	13440	13440	50
349	20240228	140800	1157563660	13440	13430	13440	13400	9
350	20240228	140700	1157442860	13400	13380	13430	13380	304
351	20240228	140600	1153367820	13380	13380	13380	13380	348
352	20240228	140500	1148711580	13370	13390	13390	13370	588
353	20240228	140400	1140844860	13390	13390	13390	13390	36
354	20240228	140300	1140362820	13390	13400	13400	13390	6
355	20240228	140200	1140282440	13400	13390	13400	13390	31
356	20240228	140100	1139867050	13390	13400	13400	13390	123
357	20240228	140000	1138219380	13390	13390	13400	13390	74
358	20240228	135900	1137227830	13400	13390	13400	13390	18
359	20240228	135800	1136986800	13390	13410	13410	13390	783
360	20240228	135700	1126489100	13410	13420	13420	13410	2
361	20240228	135600	1126462270	13420	13420	13420	13420	0
362	20240228	135500	1126462270	13420	13420	13430	13420	280
363	20240228	135400	1122704570	13440	13420	13440	13420	11
364	20240228	135300	1122556750	13420	13420	13420	13420	13
365	20240228	135200	1122382290	13410	13410	13410	13410	0
366	20240228	135100	1122382290	13410	13410	13410	13410	20
367	20240228	135000	1122114090	13410	13410	13410	13410	1
368	20240228	134900	1122100680	13420	13440	13440	13420	345
369	20240228	134800	1117464760	13420	13420	13420	13420	1
370	20240228	134700	1117451340	13430	13400	13430	13400	165
371	20240228	134600	1115235580	13410	13390	13410	13390	896
372	20240228	134500	1103230620	13390	13400	13410	13390	1781
373	20240228	134400	1079376580	13420	13400	13420	13400	410
374	20240228	134300	1073875320	13390	13430	13430	13390	3106
375	20240228	134200	1032211060	13430	13430	13440	13430	102
376	20240228	134100	1030840710	13430	13460	13460	13430	669
377	20240228	134000	1021841590	13470	13470	13470	13470	560
378	20240228	133900	1014298390	13470	13470	13470	13470	11
379	20240228	133800	1014150220	13470	13470	13470	13470	0
380	20240228	133700	1014150220	13470	13470	13470	13470	53
381	20240228	133600	1013436310	13470	13470	13470	13470	0
382	20240228	133500	1013436310	13470	13470	13480	13470	39
383	20240228	133400	1012910780	13470	13470	13470	13470	23
384	20240228	133300	1012600970	13470	13470	13470	13470	23
385	20240228	133200	1012291160	13470	13470	13470	13470	3
386	20240228	133100	1012250750	13470	13470	13470	13470	2
387	20240228	133000	1012223810	13470	13470	13470	13470	37
388	20240228	132900	1011725420	13470	13470	13470	13470	0
389	20240228	132800	1011725420	13470	13470	13470	13470	0
390	20240228	132700	1011725420	13470	13480	13480	13470	11
391	20240228	132600	1011577170	13480	13480	13480	13480	20
392	20240228	132500	1011307570	13480	13480	13480	13480	0
393	20240228	132400	1011307570	13480	13480	13480	13480	5
394	20240228	132300	1011240170	13470	13480	13480	13470	113
395	20240228	132200	1009717040	13480	13480	13480	13480	1
396	20240228	132100	1009703560	13470	13470	13470	13470	2
397	20240228	132000	1009676620	13480	13480	13480	13480	0
398	20240228	131900	1009676620	13480	13480	13480	13480	69
399	20240228	131800	1008746500	13480	13480	13480	13480	0
400	20240228	131700	1008746500	13480	13450	13480	13440	645
401	20240228	131600	1000066130	13450	13480	13480	13450	2
402	20240228	131500	1000039200	13450	13480	13480	13450	428
403	20240228	131400	994279930	13470	13470	13480	13470	221
404	20240228	131300	991303040	13480	13510	13510	13480	128
405	20240228	131200	989577540	13500	13510	13510	13490	1079
406	20240228	131100	975013590	13510	13530	13540	13510	1433
407	20240228	131000	955625860	13530	13530	13530	13530	192
408	20240228	130900	953028100	13520	13520	13520	13520	2
409	20240228	130800	953001060	13520	13520	13520	13520	0
410	20240228	130700	953001060	13520	13520	13530	13520	137
411	20240228	130600	951147590	13520	13520	13520	13520	1
412	20240228	130500	951134070	13520	13520	13520	13520	3
413	20240228	130400	951093510	13520	13520	13520	13520	0
414	20240228	130300	951093510	13520	13520	13520	13520	2
415	20240228	130200	951066470	13510	13510	13510	13510	11
416	20240228	130100	950917860	13520	13510	13520	13510	2
417	20240228	130000	950890830	13510	13520	13520	13510	9
418	20240228	125900	950769170	13530	13520	13530	13520	6
419	20240228	125800	950688040	13520	13520	13520	13520	0
420	20240228	125700	950688040	13520	13520	13520	13520	120
421	20240228	125600	949065640	13520	13520	13520	13510	27
422	20240228	125500	948700610	13510	13510	13510	13500	825
423	20240228	125400	937554980	13510	13510	13510	13510	19
424	20240228	125300	937298290	13500	13510	13510	13500	94
425	20240228	125200	936028360	13510	13510	13510	13510	19
426	20240228	125100	935771670	13490	13490	13490	13490	8
427	20240228	125000	935663750	13510	13510	13510	13510	10
428	20240228	124900	935528650	13490	13490	13490	13490	0
429	20240228	124800	935528650	13490	13510	13510	13490	998
430	20240228	124700	922052210	13510	13510	13510	13510	2
431	20240228	124600	922025190	13510	13510	13510	13510	1
432	20240228	124500	922011680	13510	13510	13510	13510	167
433	20240228	124400	919755510	13510	13510	13510	13510	100
434	20240228	124300	918404510	13510	13500	13510	13500	429
435	20240228	124200	912612720	13500	13500	13500	13500	0
436	20240228	124100	912612720	13500	13500	13500	13500	641
437	20240228	124000	903959220	13500	13500	13500	13500	2
438	20240228	123900	903932220	13510	13510	13510	13510	16
439	20240228	123800	903716060	13510	13510	13510	13510	0
440	20240228	123700	903716060	13510	13510	13510	13510	0
441	20240228	123600	903716060	13510	13510	13510	13510	162
442	20240228	123500	901527440	13510	13500	13510	13500	105
443	20240228	123400	900108900	13500	13500	13500	13500	0
444	20240228	123300	900108900	13500	13500	13500	13500	1
445	20240228	123200	900095400	13510	13510	13510	13510	121
446	20240228	123100	898460690	13510	13510	13510	13510	239
447	20240228	123000	895231800	13510	13510	13510	13510	1
448	20240228	122900	895218290	13520	13530	13530	13520	419
449	20240228	122800	889551290	13530	13530	13530	13530	17
450	20240228	122700	889321280	13530	13560	13560	13530	460
451	20240228	122600	883085290	13570	13570	13570	13550	831
452	20240228	122500	871818140	13550	13560	13560	13550	371
453	20240228	122400	866788430	13560	13560	13560	13560	103
454	20240228	122300	865391750	13560	13560	13560	13560	119
455	20240228	122200	863778110	13560	13560	13590	13560	159
456	20240228	122100	861622040	13570	13590	13590	13570	11
457	20240228	122000	861472570	13590	13550	13590	13550	46
458	20240228	121900	860848610	13550	13550	13550	13550	51
459	20240228	121800	860157560	13570	13580	13580	13570	2225
460	20240228	121700	829952060	13580	13580	13580	13580	0
461	20240228	121600	829952060	13580	13590	13590	13580	459
462	20240228	121500	823714440	13600	13600	13600	13600	23
463	20240228	121400	823401640	13600	13600	13600	13600	192
464	20240228	121300	820790440	13600	13600	13600	13600	0
465	20240228	121200	820790440	13600	13600	13600	13600	1
466	20240228	121100	820776840	13600	13600	13600	13600	0
467	20240228	121000	820776840	13600	13600	13600	13600	534
468	20240228	120900	813514440	13600	13630	13630	13600	12
469	20240228	120800	813350910	13600	13600	13630	13600	26
470	20240228	120700	812996810	13600	13600	13600	13600	11
471	20240228	120600	812847210	13600	13600	13600	13600	2
472	20240228	120500	812820010	13600	13600	13600	13600	0
473	20240228	120400	812820010	13600	13610	13610	13600	522
474	20240228	120300	805715600	13620	13630	13630	13620	42
475	20240228	120200	805143530	13620	13610	13620	13610	36
476	20240228	120100	804653510	13610	13610	13610	13610	181
477	20240228	120000	802190100	13610	13630	13630	13610	1362
478	20240228	115900	783631150	13630	13630	13630	13630	2
479	20240228	115800	783603890	13640	13640	13640	13640	0
480	20240228	115700	783603890	13640	13640	13640	13640	0
481	20240228	115600	783603890	13640	13640	13640	13640	1
482	20240228	115500	783590250	13640	13640	13640	13640	58
483	20240228	115400	782799130	13640	13640	13640	13640	81
484	20240228	115300	781694290	13640	13640	13640	13640	2
485	20240228	115200	781667010	13650	13650	13650	13640	45
486	20240228	115100	781052780	13650	13650	13650	13650	26
487	20240228	115000	780697880	13650	13660	13660	13650	21
488	20240228	114900	780411210	13640	13640	13640	13640	1
489	20240228	114800	780397570	13640	13640	13640	13640	0
490	20240228	114700	780397570	13640	13640	13650	13640	249
491	20240228	114600	777001180	13640	13640	13640	13640	0
492	20240228	114500	777001180	13640	13650	13650	13640	423
493	20240228	114400	771231180	13650	13650	13650	13650	18
494	20240228	114300	770985480	13660	13650	13670	13650	145
495	20240228	114200	769003870	13650	13670	13670	13650	51
496	20240228	114100	768307460	13670	13670	13670	13670	0
497	20240228	114000	768307460	13670	13680	13680	13670	227
498	20240228	113900	765203960	13680	13680	13680	13680	31
499	20240228	113800	764779880	13670	13690	13690	13670	445
500	20240228	113700	758690920	13690	13690	13690	13690	300
501	20240228	113600	754583920	13700	13700	13700	13700	10
502	20240228	113500	754446920	13690	13690	13690	13690	0
503	20240228	113400	754446920	13690	13690	13690	13690	37
504	20240228	113300	753940390	13720	13700	13720	13700	1354
505	20240228	113200	735375430	13690	13650	13690	13650	700
506	20240228	113100	725803430	13670	13650	13670	13650	64
507	20240228	113000	724929670	13660	13660	13660	13660	89
508	20240228	112900	723713930	13660	13640	13660	13640	165
509	20240228	112800	721461110	13640	13620	13640	13620	551
510	20240228	112700	713955610	13610	13610	13610	13610	328
511	20240228	112600	709491530	13610	13600	13610	13600	164
512	20240228	112500	707260600	13610	13600	13610	13600	242
513	20240228	112400	703969390	13600	13600	13600	13600	0
514	20240228	112300	703969390	13600	13630	13630	13600	186
515	20240228	112200	701434340	13630	13630	13630	13630	48
516	20240228	112100	700780100	13630	13630	13630	13630	211
517	20240228	112000	697904170	13630	13630	13630	13630	1
518	20240228	111900	697890540	13630	13630	13630	13630	1
519	20240228	111800	697876910	13630	13630	13630	13630	2
520	20240228	111700	697849650	13660	13630	13660	13630	16
521	20240228	111600	697631540	13640	13640	13640	13640	41
522	20240228	111500	697072300	13660	13660	13660	13660	1
523	20240228	111400	697058640	13630	13630	13630	13630	152
524	20240228	111300	694986880	13630	13610	13630	13610	404
525	20240228	111200	689488420	13620	13620	13620	13620	36
526	20240228	111100	688998100	13620	13640	13640	13620	63
527	20240228	111000	688139640	13660	13640	13660	13640	361
528	20240228	110900	683209360	13650	13650	13650	13650	17
529	20240228	110800	682977310	13670	13640	13670	13640	2
530	20240228	110700	682950000	13670	13670	13680	13670	740
531	20240228	110600	672828430	13670	13600	13670	13600	1336
532	20240228	110500	654614730	13600	13590	13600	13590	28
533	20240228	110400	654234200	13620	13590	13620	13590	3
534	20240228	110300	654193370	13610	13600	13620	13600	8
535	20240228	110200	654084480	13600	13610	13610	13600	374
536	20240228	110100	648997970	13620	13620	13620	13620	19
537	20240228	110000	648739190	13620	13610	13620	13610	263
538	20240228	105900	645159500	13590	13590	13590	13590	64
539	20240228	105800	644289740	13590	13590	13590	13590	161
540	20240228	105700	642101750	13550	13610	13630	13510	1983
541	20240228	105600	615150320	13620	13620	13620	13620	0
542	20240228	105500	615150320	13620	13610	13620	13600	466
543	20240228	105400	608809690	13620	13630	13630	13620	74
544	20240228	105300	607801110	13630	13630	13630	13630	0
545	20240228	105200	607801110	13630	13630	13630	13630	86
546	20240228	105100	606628930	13630	13630	13630	13630	1
547	20240228	105000	606615300	13660	13650	13660	13640	324
548	20240228	104900	602194470	13650	13650	13650	13650	45
549	20240228	104800	601580220	13640	13640	13640	13640	0
550	20240228	104700	601580220	13640	13660	13670	13640	118
551	20240228	104600	599968730	13670	13670	13670	13670	0
552	20240228	104500	599968730	13670	13620	13670	13620	156
553	20240228	104400	597840150	13610	13640	13640	13610	576
554	20240228	104300	589989120	13640	13640	13640	13640	0
555	20240228	104200	589989120	13640	13640	13640	13640	5
556	20240228	104100	589920920	13630	13640	13640	13630	50
557	20240228	104000	589239030	13640	13640	13640	13640	200
558	20240228	103900	586511030	13650	13650	13650	13650	0
559	20240228	103800	586511030	13650	13650	13650	13650	0
560	20240228	103700	586511030	13650	13650	13650	13620	147
561	20240228	103600	584504690	13650	13660	13660	13650	16
562	20240228	103500	584286260	13670	13670	13670	13670	3
563	20240228	103400	584245250	13680	13650	13690	13650	308
564	20240228	103300	580040580	13690	13660	13690	13650	311
565	20240228	103200	575795190	13660	13660	13660	13660	501
566	20240228	103100	568951530	13660	13680	13680	13660	1010
567	20240228	103000	555154910	13660	13660	13660	13660	101
568	20240228	102900	553775250	13660	13680	13680	13660	406
569	20240228	102800	548229170	13660	13660	13660	13660	0
570	20240228	102700	548229170	13660	13660	13660	13660	0
571	20240228	102600	548229170	13660	13610	13670	13610	1018
572	20240228	102500	534347810	13620	13690	13690	13620	1819
573	20240228	102400	509527780	13700	13690	13700	13680	461
574	20240228	102300	503219380	13690	13700	13700	13690	557
575	20240228	102200	495593490	13680	13680	13710	13680	456
576	20240228	102100	489349600	13690	13690	13700	13680	301
577	20240228	102000	485228720	13690	13660	13690	13660	528
578	20240228	101900	478003910	13690	13670	13690	13670	592
579	20240228	101800	469902140	13670	13670	13670	13660	81
580	20240228	101700	468794930	13650	13650	13650	13650	2
581	20240228	101600	468767630	13650	13650	13660	13650	618
582	20240228	101500	460330930	13670	13670	13670	13670	18
583	20240228	101400	460084870	13670	13640	13670	13640	382
584	20240228	101300	454873000	13650	13650	13650	13650	211
585	20240228	101200	451992850	13670	13670	13670	13670	60
586	20240228	101100	451172650	13640	13660	13680	13630	2211
587	20240228	101000	420990980	13650	13560	13650	13560	2556
588	20240228	100900	386189690	13560	13540	13560	13540	802
589	20240228	100800	375327670	13530	13530	13530	13530	0
590	20240228	100700	375327670	13530	13530	13530	13530	196
591	20240228	100600	372675790	13530	13550	13550	13530	1019
592	20240228	100500	358872880	13550	13550	13550	13550	509
593	20240228	100400	351975930	13580	13570	13580	13560	275
594	20240228	100300	348246170	13580	13590	13590	13580	14
595	20240228	100200	348055980	13590	13590	13590	13590	37
596	20240228	100100	347553150	13580	13620	13620	13580	818
597	20240228	100000	336422750	13630	13620	13640	13620	139
598	20240228	095900	334527400	13630	13630	13630	13630	99
599	20240228	095800	333178030	13620	13620	13630	13620	530
600	20240228	095700	325956290	13620	13580	13620	13580	1164
601	20240228	095600	310138970	13570	13540	13570	13530	611
602	20240228	095500	301854600	13560	13550	13560	13540	19
603	20240228	095400	301597220	13530	13540	13540	13530	61
604	20240228	095300	300771410	13530	13570	13570	13530	170
605	20240228	095200	298468800	13570	13560	13590	13550	1143
606	20240228	095100	282980000	13590	13570	13590	13560	51
607	20240228	095000	282287620	13570	13540	13590	13530	2001
608	20240228	094900	255191420	13560	13580	13580	13560	145
609	20240228	094800	253222360	13570	13480	13570	13480	3395
610	20240228	094700	207281600	13510	13520	13520	13510	11
611	20240228	094600	207132890	13520	13520	13520	13500	57
612	20240228	094500	206363310	13520	13490	13530	13470	1039
613	20240228	094400	192338090	13490	13450	13490	13390	295
614	20240228	094300	188367490	13450	13450	13450	13450	18
615	20240228	094200	188125390	13390	13390	13390	13380	60
616	20240228	094100	187322250	13460	13440	13460	13440	31
617	20240228	094000	186905050	13450	13460	13460	13380	42
618	20240228	093900	186340210	13460	13460	13460	13460	1
619	20240228	093800	186326750	13460	13460	13460	13460	3
620	20240228	093700	186286370	13400	13380	13400	13380	440
621	20240228	093600	180391970	13400	13370	13400	13370	128
622	20240228	093500	178677100	13380	13460	13460	13380	1092
623	20240228	093400	164057650	13460	13460	13460	13460	0
624	20240228	093300	164057650	13460	13460	13460	13390	612
625	20240228	093200	155829700	13490	13490	13490	13490	50
626	20240228	093100	155155200	13490	13490	13500	13480	378
627	20240228	093000	150057780	13490	13420	13490	13420	1519
628	20240228	092900	129616630	13420	13390	13420	13380	216
629	20240228	092800	126723690	13400	13420	13420	13400	201
630	20240228	092700	124027710	13420	13420	13420	13420	30
631	20240228	092600	123625110	13420	13410	13420	13410	46
632	20240228	092500	123008180	13410	13410	13410	13410	21
633	20240228	092400	122726570	13350	13390	13420	13350	273
634	20240228	092300	119077550	13390	13380	13420	13380	199
635	20240228	092200	116411250	13380	13390	13400	13370	133
636	20240228	092100	114630180	13400	13390	13400	13360	75
637	20240228	092000	113625980	13360	13350	13380	13350	292
638	20240228	091900	109725380	13320	13350	13350	13320	2
639	20240228	091800	109698710	13360	13360	13360	13360	0
640	20240228	091700	109698710	13360	13380	13380	13310	107
641	20240228	091600	108274140	13380	13300	13380	13270	578
642	20240228	091500	100588860	13300	13320	13320	13300	151
643	20240228	091400	98579100	13320	13330	13330	13320	237
644	20240228	091300	95420660	13330	13310	13340	13310	512
645	20240228	091200	88595680	13300	13320	13320	13300	1054
646	20240228	091100	74558020	13330	13320	13330	13320	457
647	20240228	091000	68470710	13320	13370	13380	13320	1235
648	20240228	090900	51977390	13400	13360	13400	13360	32
649	20240228	090800	51548670	13380	13350	13380	13350	87
650	20240228	090700	50386110	13360	13360	13360	13360	100
651	20240228	090600	49050110	13370	13350	13370	13350	140
652	20240228	090500	47178690	13310	13310	13310	13310	85
653	20240228	090400	46047340	13310	13300	13310	13300	344
654	20240228	090300	41469420	13290	13290	13290	13290	164
655	20240228	090200	39289860	13280	13270	13340	13270	478
656	20240228	090100	32943190	13410	13280	13410	13250	953
657	20240228	090000	20246580	13290	13340	13340	13290	1509