KissMeData/272450/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205400	707731270	12550	12550	12550	12550	716
3	20240228	205300	707731270	12550	12550	12550	12550	0
4	20240228	205200	707731270	12550	12550	12550	12550	0
5	20240228	205100	707731270	12550	12550	12550	12550	0
6	20240228	205000	707731270	12550	12550	12550	12550	0
7	20240228	204900	707731270	12550	12550	12550	12550	0
8	20240228	204800	707731270	12550	12550	12550	12550	0
9	20240228	204700	707731270	12550	12550	12550	12550	0
10	20240228	204600	707731270	12550	12550	12550	12550	0
11	20240228	204500	707731270	12550	12550	12550	12550	0
12	20240228	204400	707731270	12550	12550	12550	12550	0
13	20240228	204300	707731270	12550	12550	12550	12550	0
14	20240228	204200	707731270	12550	12550	12550	12550	0
15	20240228	204100	707731270	12550	12550	12550	12550	0
16	20240228	204000	707731270	12550	12550	12550	12550	0
17	20240228	203900	707731270	12550	12550	12550	12550	0
18	20240228	203800	707731270	12550	12550	12550	12550	0
19	20240228	203700	707731270	12550	12550	12550	12550	0
20	20240228	203600	707731270	12550	12550	12550	12550	0
21	20240228	203500	707731270	12550	12550	12550	12550	0
22	20240228	203400	707731270	12550	12550	12550	12550	0
23	20240228	203300	707731270	12550	12550	12550	12550	0
24	20240228	203200	707731270	12550	12550	12550	12550	0
25	20240228	203100	707731270	12550	12550	12550	12550	0
26	20240228	203000	707731270	12550	12550	12550	12550	0
27	20240228	202900	707731270	12550	12550	12550	12550	0
28	20240228	202800	707731270	12550	12550	12550	12550	0
29	20240228	202700	707731270	12550	12550	12550	12550	0
30	20240228	202600	707731270	12550	12550	12550	12550	0
31	20240228	202500	707731270	12550	12550	12550	12550	0
32	20240228	202400	707731270	12550	12550	12550	12550	716
33	20240228	202300	707731270	12550	12550	12550	12550	0
34	20240228	202200	707731270	12550	12550	12550	12550	0
35	20240228	202100	707731270	12550	12550	12550	12550	0
36	20240228	202000	707731270	12550	12550	12550	12550	0
37	20240228	201900	707731270	12550	12550	12550	12550	0
38	20240228	201800	707731270	12550	12550	12550	12550	0
39	20240228	201700	707731270	12550	12550	12550	12550	0
40	20240228	201600	707731270	12550	12550	12550	12550	0
41	20240228	201500	707731270	12550	12550	12550	12550	0
42	20240228	201400	707731270	12550	12550	12550	12550	0
43	20240228	201300	707731270	12550	12550	12550	12550	0
44	20240228	201200	707731270	12550	12550	12550	12550	0
45	20240228	201100	707731270	12550	12550	12550	12550	0
46	20240228	201000	707731270	12550	12550	12550	12550	0
47	20240228	200900	707731270	12550	12550	12550	12550	0
48	20240228	200800	707731270	12550	12550	12550	12550	0
49	20240228	200700	707731270	12550	12550	12550	12550	0
50	20240228	200600	707731270	12550	12550	12550	12550	0
51	20240228	200500	707731270	12550	12550	12550	12550	0
52	20240228	200400	707731270	12550	12550	12550	12550	0
53	20240228	200300	707731270	12550	12550	12550	12550	0
54	20240228	200200	707731270	12550	12550	12550	12550	0
55	20240228	200100	707731270	12550	12550	12550	12550	0
56	20240228	200000	707731270	12550	12550	12550	12550	0
57	20240228	195900	707731270	12550	12550	12550	12550	0
58	20240228	195800	707731270	12550	12550	12550	12550	0
59	20240228	195700	707731270	12550	12550	12550	12550	0
60	20240228	195600	707731270	12550	12550	12550	12550	0
61	20240228	195500	707731270	12550	12550	12550	12550	0
62	20240228	195400	707731270	12550	12550	12550	12550	716
63	20240228	195300	707731270	12550	12550	12550	12550	0
64	20240228	195200	707731270	12550	12550	12550	12550	0
65	20240228	195100	707731270	12550	12550	12550	12550	0
66	20240228	195000	707731270	12550	12550	12550	12550	0
67	20240228	194900	707731270	12550	12550	12550	12550	0
68	20240228	194800	707731270	12550	12550	12550	12550	0
69	20240228	194700	707731270	12550	12550	12550	12550	0
70	20240228	194600	707731270	12550	12550	12550	12550	0
71	20240228	194500	707731270	12550	12550	12550	12550	0
72	20240228	194400	707731270	12550	12550	12550	12550	0
73	20240228	194300	707731270	12550	12550	12550	12550	0
74	20240228	194200	707731270	12550	12550	12550	12550	0
75	20240228	194100	707731270	12550	12550	12550	12550	0
76	20240228	194000	707731270	12550	12550	12550	12550	0
77	20240228	193900	707731270	12550	12550	12550	12550	0
78	20240228	193800	707731270	12550	12550	12550	12550	0
79	20240228	193700	707731270	12550	12550	12550	12550	0
80	20240228	193600	707731270	12550	12550	12550	12550	0
81	20240228	193500	707731270	12550	12550	12550	12550	0
82	20240228	193400	707731270	12550	12550	12550	12550	0
83	20240228	193300	707731270	12550	12550	12550	12550	0
84	20240228	193200	707731270	12550	12550	12550	12550	0
85	20240228	193100	707731270	12550	12550	12550	12550	0
86	20240228	193000	707731270	12550	12550	12550	12550	0
87	20240228	192900	707731270	12550	12550	12550	12550	0
88	20240228	192800	707731270	12550	12550	12550	12550	0
89	20240228	192700	707731270	12550	12550	12550	12550	0
90	20240228	192600	707731270	12550	12550	12550	12550	0
91	20240228	192500	707731270	12550	12550	12550	12550	0
92	20240228	192400	707731270	12550	12550	12550	12550	716
93	20240228	192300	707731270	12550	12550	12550	12550	0
94	20240228	192200	707731270	12550	12550	12550	12550	0
95	20240228	192100	707731270	12550	12550	12550	12550	0
96	20240228	192000	707731270	12550	12550	12550	12550	0
97	20240228	191900	707731270	12550	12550	12550	12550	0
98	20240228	191800	707731270	12550	12550	12550	12550	0
99	20240228	191700	707731270	12550	12550	12550	12550	0
100	20240228	191600	707731270	12550	12550	12550	12550	0
101	20240228	191500	707731270	12550	12550	12550	12550	0
102	20240228	191400	707731270	12550	12550	12550	12550	0
103	20240228	191300	707731270	12550	12550	12550	12550	0
104	20240228	191200	707731270	12550	12550	12550	12550	0
105	20240228	191100	707731270	12550	12550	12550	12550	0
106	20240228	191000	707731270	12550	12550	12550	12550	0
107	20240228	190900	707731270	12550	12550	12550	12550	0
108	20240228	190800	707731270	12550	12550	12550	12550	0
109	20240228	190700	707731270	12550	12550	12550	12550	0
110	20240228	190600	707731270	12550	12550	12550	12550	0
111	20240228	190500	707731270	12550	12550	12550	12550	0
112	20240228	190400	707731270	12550	12550	12550	12550	0
113	20240228	190300	707731270	12550	12550	12550	12550	0
114	20240228	190200	707731270	12550	12550	12550	12550	0
115	20240228	190100	707731270	12550	12550	12550	12550	0
116	20240228	190000	707731270	12550	12550	12550	12550	0
117	20240228	185900	707731270	12550	12550	12550	12550	0
118	20240228	185800	707731270	12550	12550	12550	12550	0
119	20240228	185700	707731270	12550	12550	12550	12550	0
120	20240228	185600	707731270	12550	12550	12550	12550	0
121	20240228	185500	707731270	12550	12550	12550	12550	0
122	20240228	185400	707731270	12550	12550	12550	12550	716
123	20240228	185300	707731270	12550	12550	12550	12550	0
124	20240228	185200	707731270	12550	12550	12550	12550	0
125	20240228	185100	707731270	12550	12550	12550	12550	0
126	20240228	185000	707731270	12550	12550	12550	12550	0
127	20240228	184900	707731270	12550	12550	12550	12550	0
128	20240228	184800	707731270	12550	12550	12550	12550	0
129	20240228	184700	707731270	12550	12550	12550	12550	0
130	20240228	184600	707731270	12550	12550	12550	12550	0
131	20240228	184500	707731270	12550	12550	12550	12550	0
132	20240228	184400	707731270	12550	12550	12550	12550	0
133	20240228	184300	707731270	12550	12550	12550	12550	0
134	20240228	184200	707731270	12550	12550	12550	12550	0
135	20240228	184100	707731270	12550	12550	12550	12550	0
136	20240228	184000	707731270	12550	12550	12550	12550	0
137	20240228	183900	707731270	12550	12550	12550	12550	0
138	20240228	183800	707731270	12550	12550	12550	12550	0
139	20240228	183700	707731270	12550	12550	12550	12550	0
140	20240228	183600	707731270	12550	12550	12550	12550	0
141	20240228	183500	707731270	12550	12550	12550	12550	0
142	20240228	183400	707731270	12550	12550	12550	12550	0
143	20240228	183300	707731270	12550	12550	12550	12550	0
144	20240228	183200	707731270	12550	12550	12550	12550	0
145	20240228	183100	707731270	12550	12550	12550	12550	0
146	20240228	183000	707731270	12550	12550	12550	12550	0
147	20240228	182900	707731270	12550	12550	12550	12550	0
148	20240228	182800	707731270	12550	12550	12550	12550	0
149	20240228	182700	707731270	12550	12550	12550	12550	0
150	20240228	182600	707731270	12550	12550	12550	12550	0
151	20240228	182500	707731270	12550	12550	12550	12550	0
152	20240228	182400	707731270	12550	12550	12550	12550	716
153	20240228	182300	707731270	12550	12550	12550	12550	0
154	20240228	182200	707731270	12550	12550	12550	12550	0
155	20240228	182100	707731270	12550	12550	12550	12550	0
156	20240228	182000	707731270	12550	12550	12550	12550	0
157	20240228	181900	707731270	12550	12550	12550	12550	0
158	20240228	181800	707731270	12550	12550	12550	12550	0
159	20240228	181700	707731270	12550	12550	12550	12550	0
160	20240228	181600	707731270	12550	12550	12550	12550	0
161	20240228	181500	707731270	12550	12550	12550	12550	0
162	20240228	181400	707731270	12550	12550	12550	12550	0
163	20240228	181300	707731270	12550	12550	12550	12550	0
164	20240228	181200	707731270	12550	12550	12550	12550	0
165	20240228	181100	707731270	12550	12550	12550	12550	0
166	20240228	181000	707731270	12550	12550	12550	12550	0
167	20240228	180900	707731270	12550	12550	12550	12550	0
168	20240228	180800	707731270	12550	12550	12550	12550	0
169	20240228	180700	707731270	12550	12550	12550	12550	0
170	20240228	180600	707731270	12550	12550	12550	12550	0
171	20240228	180500	707731270	12550	12550	12550	12550	0
172	20240228	180400	707731270	12550	12550	12550	12550	0
173	20240228	180300	707731270	12550	12550	12550	12550	0
174	20240228	180200	707731270	12550	12550	12550	12550	0
175	20240228	180100	707731270	12550	12550	12550	12550	0
176	20240228	180000	707731270	12550	12550	12550	12550	0
177	20240228	175900	707731270	12550	12550	12550	12550	0
178	20240228	175800	707731270	12550	12550	12550	12550	0
179	20240228	175700	707731270	12550	12550	12550	12550	0
180	20240228	175600	707731270	12550	12550	12550	12550	0
181	20240228	175500	707731270	12550	12550	12550	12550	0
182	20240228	175400	707731270	12550	12550	12550	12550	716
183	20240228	175300	707731270	12550	12550	12550	12550	0
184	20240228	175200	707731270	12550	12550	12550	12550	0
185	20240228	175100	707731270	12550	12550	12550	12550	0
186	20240228	175000	707731270	12550	12550	12550	12550	0
187	20240228	174900	707731270	12550	12550	12550	12550	0
188	20240228	174800	707731270	12550	12550	12550	12550	0
189	20240228	174700	707731270	12550	12550	12550	12550	0
190	20240228	174600	707731270	12550	12550	12550	12550	0
191	20240228	174500	707731270	12550	12550	12550	12550	0
192	20240228	174400	707731270	12550	12550	12550	12550	0
193	20240228	174300	707731270	12550	12550	12550	12550	0
194	20240228	174200	707731270	12550	12550	12550	12550	0
195	20240228	174100	707731270	12550	12550	12550	12550	0
196	20240228	174000	707731270	12550	12550	12550	12550	0
197	20240228	173900	707731270	12550	12550	12550	12550	0
198	20240228	173800	707731270	12550	12550	12550	12550	0
199	20240228	173700	707731270	12550	12550	12550	12550	0
200	20240228	173600	707731270	12550	12550	12550	12550	0
201	20240228	173500	707731270	12550	12550	12550	12550	0
202	20240228	173400	707731270	12550	12550	12550	12550	0
203	20240228	173300	707731270	12550	12550	12550	12550	0
204	20240228	173200	707731270	12550	12550	12550	12550	0
205	20240228	173100	707731270	12550	12550	12550	12550	0
206	20240228	173000	707731270	12550	12550	12550	12550	0
207	20240228	172900	707731270	12550	12550	12550	12550	0
208	20240228	172800	707731270	12550	12550	12550	12550	0
209	20240228	172700	707731270	12550	12550	12550	12550	0
210	20240228	172600	707731270	12550	12550	12550	12550	0
211	20240228	172500	707731270	12550	12550	12550	12550	0
212	20240228	172400	707731270	12550	12550	12550	12550	716
213	20240228	172300	707731270	12550	12550	12550	12550	0
214	20240228	172200	707731270	12550	12550	12550	12550	0
215	20240228	172100	707731270	12550	12550	12550	12550	0
216	20240228	172000	707731270	12550	12550	12550	12550	0
217	20240228	171900	707731270	12550	12550	12550	12550	0
218	20240228	171800	707731270	12550	12550	12550	12550	0
219	20240228	171700	707731270	12550	12550	12550	12550	0
220	20240228	171600	707731270	12550	12550	12550	12550	0
221	20240228	171500	707731270	12550	12550	12550	12550	0
222	20240228	171400	707731270	12550	12550	12550	12550	0
223	20240228	171300	707731270	12550	12550	12550	12550	0
224	20240228	171200	707731270	12550	12550	12550	12550	0
225	20240228	171100	707731270	12550	12550	12550	12550	0
226	20240228	171000	707731270	12550	12550	12550	12550	0
227	20240228	170900	707731270	12550	12550	12550	12550	0
228	20240228	170800	707731270	12550	12550	12550	12550	0
229	20240228	170700	707731270	12550	12550	12550	12550	0
230	20240228	170600	707731270	12550	12550	12550	12550	0
231	20240228	170500	707731270	12550	12550	12550	12550	0
232	20240228	170400	707731270	12550	12550	12550	12550	0
233	20240228	170300	707731270	12550	12550	12550	12550	0
234	20240228	170200	707731270	12550	12550	12550	12550	0
235	20240228	170100	707731270	12550	12550	12550	12550	0
236	20240228	170000	707731270	12550	12550	12550	12550	0
237	20240228	165900	707731270	12550	12550	12550	12550	0
238	20240228	165800	707731270	12550	12550	12550	12550	0
239	20240228	165700	707731270	12550	12550	12550	12550	0
240	20240228	165600	707731270	12550	12550	12550	12550	0
241	20240228	165500	707731270	12550	12550	12550	12550	0
242	20240228	165400	707731270	12550	12550	12550	12550	716
243	20240228	165300	707731270	12550	12550	12550	12550	0
244	20240228	165200	707731270	12550	12550	12550	12550	0
245	20240228	165100	707731270	12550	12550	12550	12550	0
246	20240228	165000	707731270	12550	12550	12550	12550	0
247	20240228	164900	707731270	12550	12550	12550	12550	0
248	20240228	164800	707731270	12550	12550	12550	12550	0
249	20240228	164700	707731270	12550	12550	12550	12550	0
250	20240228	164600	707731270	12550	12550	12550	12550	0
251	20240228	164500	707731270	12550	12550	12550	12550	0
252	20240228	164400	707731270	12550	12550	12550	12550	0
253	20240228	164300	707731270	12550	12550	12550	12550	0
254	20240228	164200	707731270	12550	12550	12550	12550	0
255	20240228	164100	707731270	12550	12550	12550	12550	0
256	20240228	164000	707731270	12550	12550	12550	12550	0
257	20240228	163900	707731270	12550	12550	12550	12550	0
258	20240228	163800	707731270	12550	12550	12550	12550	0
259	20240228	163700	707731270	12550	12550	12550	12550	0
260	20240228	163600	707731270	12550	12550	12550	12550	0
261	20240228	163500	707731270	12550	12550	12550	12550	0
262	20240228	163400	707731270	12550	12550	12550	12550	0
263	20240228	163300	707731270	12550	12550	12550	12550	0
264	20240228	163200	707731270	12550	12550	12550	12550	0
265	20240228	163100	707731270	12550	12550	12550	12550	0
266	20240228	163000	707731270	12550	12550	12550	12550	0
267	20240228	162900	707731270	12550	12550	12550	12550	0
268	20240228	162800	707731270	12550	12550	12550	12550	0
269	20240228	162700	707731270	12550	12550	12550	12550	0
270	20240228	162600	707731270	12550	12550	12550	12550	0
271	20240228	162500	707731270	12550	12550	12550	12550	0
272	20240228	162400	707731270	12550	12550	12550	12550	716
273	20240228	162300	707731270	12550	12550	12550	12550	0
274	20240228	162200	707731270	12550	12550	12550	12550	0
275	20240228	162100	707731270	12550	12550	12550	12550	0
276	20240228	162000	707731270	12550	12550	12550	12550	0
277	20240228	161900	707731270	12550	12550	12550	12550	0
278	20240228	161800	707731270	12550	12550	12550	12550	0
279	20240228	161700	707731270	12550	12550	12550	12550	0
280	20240228	161600	707731270	12550	12550	12550	12550	0
281	20240228	161500	707731270	12550	12550	12550	12550	0
282	20240228	161400	707731270	12550	12550	12550	12550	0
283	20240228	161300	707731270	12550	12550	12550	12550	0
284	20240228	161200	707731270	12550	12550	12550	12550	0
285	20240228	161100	707731270	12550	12550	12550	12550	0
286	20240228	161000	707731270	12550	12550	12550	12550	0
287	20240228	160900	707731270	12550	12550	12550	12550	0
288	20240228	160800	707731270	12550	12550	12550	12550	0
289	20240228	160700	707731270	12550	12550	12550	12550	0
290	20240228	160600	707731270	12550	12550	12550	12550	0
291	20240228	160500	707731270	12550	12550	12550	12550	0
292	20240228	160400	707731270	12550	12550	12550	12550	0
293	20240228	160300	707731270	12550	12550	12550	12550	0
294	20240228	160200	707731270	12550	12550	12550	12550	0
295	20240228	160100	707731270	12550	12550	12550	12550	0
296	20240228	160000	707731270	12550	12550	12550	12550	0
297	20240228	155900	707731270	12550	12550	12550	12550	0
298	20240228	155800	707731270	12550	12550	12550	12550	0
299	20240228	155700	707731270	12550	12550	12550	12550	0
300	20240228	155600	707731270	12550	12550	12550	12550	0
301	20240228	155500	707731270	12550	12550	12550	12550	0
302	20240228	155400	707731270	12550	12550	12550	12550	716
303	20240228	155300	707731270	12550	12550	12550	12550	0
304	20240228	155200	707731270	12550	12550	12550	12550	0
305	20240228	155100	707731270	12550	12550	12550	12550	0
306	20240228	155000	707731270	12550	12550	12550	12550	0
307	20240228	154900	707731270	12550	12550	12550	12550	0
308	20240228	154800	707731270	12550	12550	12550	12550	0
309	20240228	154700	707731270	12550	12550	12550	12550	0
310	20240228	154600	707731270	12550	12550	12550	12550	0
311	20240228	154500	707731270	12550	12550	12550	12550	0
312	20240228	154400	707731270	12550	12550	12550	12550	0
313	20240228	154300	707731270	12550	12550	12550	12550	0
314	20240228	154200	707731270	12550	12550	12550	12550	0
315	20240228	154100	707731270	12550	12550	12550	12550	0
316	20240228	154000	707731270	12550	12550	12550	12550	0
317	20240228	153900	707731270	12550	12550	12550	12550	0
318	20240228	153800	707731270	12550	12550	12550	12550	0
319	20240228	153700	707731270	12550	12550	12550	12550	0
320	20240228	153600	707731270	12550	12550	12550	12550	0
321	20240228	153500	707731270	12550	12550	12550	12550	0
322	20240228	153400	707731270	12550	12550	12550	12550	0
323	20240228	153300	707731270	12550	12550	12550	12550	0
324	20240228	153200	707731270	12550	12550	12550	12550	0
325	20240228	153100	707731270	12550	12550	12550	12550	0
326	20240228	153000	707731270	12550	12550	12550	12550	716
327	20240228	152900	698745470	12540	12540	12540	12540	0
328	20240228	152800	698745470	12540	12540	12540	12540	0
329	20240228	152700	698745470	12540	12540	12540	12540	0
330	20240228	152600	698745470	12540	12540	12540	12540	0
331	20240228	152500	698745470	12540	12540	12540	12540	0
332	20240228	152400	698745470	12540	12540	12540	12540	0
333	20240228	152300	698745470	12540	12540	12540	12540	0
334	20240228	152200	698745470	12540	12540	12540	12540	0
335	20240228	152100	698745470	12540	12540	12540	12540	0
336	20240228	152000	698745470	12540	12540	12540	12540	0
337	20240228	151900	698745470	12540	12540	12540	12540	80
338	20240228	151800	697742270	12540	12530	12540	12530	126
339	20240228	151700	696162250	12540	12530	12540	12530	47
340	20240228	151600	695573240	12540	12530	12540	12530	361
341	20240228	151500	691049240	12530	12540	12540	12530	1175
342	20240228	151400	676323620	12540	12540	12550	12540	612
343	20240228	151300	668647140	12540	12540	12550	12540	57
344	20240228	151200	667932350	12540	12550	12550	12540	150
345	20240228	151100	666051170	12550	12560	12570	12550	1203
346	20240228	151000	650951460	12560	12560	12560	12560	15
347	20240228	150900	650763060	12560	12560	12560	12560	47
348	20240228	150800	650172740	12560	12560	12560	12560	150
349	20240228	150700	648288740	12560	12560	12560	12560	35
350	20240228	150600	647849140	12560	12550	12560	12550	401
351	20240228	150500	642814920	12550	12550	12550	12550	38
352	20240228	150400	642338020	12550	12550	12560	12550	287
353	20240228	150300	638736140	12550	12550	12560	12550	157
354	20240228	150200	636765780	12560	12550	12560	12550	81
355	20240228	150100	635749150	12550	12550	12550	12550	18
356	20240228	150000	635523250	12550	12550	12560	12550	145
357	20240228	145900	633702500	12550	12550	12560	12550	34
358	20240228	145800	633275790	12550	12550	12560	12550	181
359	20240228	145700	631004040	12550	12550	12560	12550	45
360	20240228	145600	630439240	12550	12550	12560	12550	61
361	20240228	145500	629673590	12560	12560	12560	12550	160
362	20240228	145400	627664040	12560	12560	12560	12560	46
363	20240228	145300	627086280	12560	12560	12560	12550	361
364	20240228	145200	622552590	12560	12560	12560	12560	152
365	20240228	145100	620643470	12560	12560	12560	12560	1091
366	20240228	145000	606940510	12560	12560	12560	12560	62
367	20240228	144900	606161790	12560	12560	12570	12560	149
368	20240228	144800	604290340	12560	12560	12560	12560	1180
369	20240228	144700	589469540	12560	12560	12570	12560	183
370	20240228	144600	587170760	12560	12560	12560	12560	56
371	20240228	144500	586467400	12560	12560	12570	12560	71
372	20240228	144400	585575390	12570	12560	12570	12560	159
373	20240228	144300	583578300	12560	12570	12570	12560	241
374	20240228	144200	580549890	12560	12560	12560	12560	50
375	20240228	144100	579921890	12560	12570	12570	12560	238
376	20240228	144000	576930560	12570	12570	12580	12570	54
377	20240228	143900	576251730	12570	12570	12570	12570	151
378	20240228	143800	574353660	12580	12570	12580	12570	57
379	20240228	143700	573637120	12570	12570	12570	12570	31
380	20240228	143600	573247450	12570	12570	12570	12570	138
381	20240228	143500	571512790	12570	12560	12570	12560	175
382	20240228	143400	569313180	12560	12560	12560	12560	31
383	20240228	143300	568923820	12560	12560	12560	12560	158
384	20240228	143200	566939340	12560	12560	12560	12560	34
385	20240228	143100	566512300	12560	12570	12570	12560	32
386	20240228	143000	566110370	12560	12570	12580	12560	1789
387	20240228	142900	543613940	12570	12570	12570	12570	33
388	20240228	142800	543199130	12570	12570	12570	12570	148
389	20240228	142700	541338770	12570	12570	12570	12570	0
390	20240228	142600	541338770	12570	12570	12570	12570	48
391	20240228	142500	540735410	12570	12580	12580	12570	214
392	20240228	142400	538045180	12570	12570	12570	12570	47
393	20240228	142300	537454390	12570	12570	12570	12570	20
394	20240228	142200	537202990	12570	12570	12570	12570	139
395	20240228	142100	535455760	12570	12570	12570	12570	21
396	20240228	142000	535191790	12570	12580	12580	12570	96
397	20240228	141900	533984430	12580	12580	12580	12580	15
398	20240228	141800	533795730	12580	12580	12580	12580	123
399	20240228	141700	532248390	12570	12570	12570	12570	346
400	20240228	141600	527899170	12570	12590	12590	12570	1259
401	20240228	141500	512059010	12580	12590	12590	12580	75
402	20240228	141400	511115050	12580	12590	12590	12580	28
403	20240228	141300	510762580	12590	12590	12590	12590	177
404	20240228	141200	508534150	12580	12590	12590	12580	44
405	20240228	141100	507980450	12590	12580	12590	12580	133
406	20240228	141000	506306310	12580	12580	12580	12580	814
407	20240228	140900	496066190	12590	12590	12590	12590	19
408	20240228	140800	495826980	12590	12590	12590	12590	30
409	20240228	140700	495449280	12590	12580	12590	12580	268
410	20240228	140600	492075220	12580	12590	12590	12580	106
411	20240228	140500	490741190	12590	12590	12590	12590	16
412	20240228	140400	490539750	12590	12590	12590	12590	47
413	20240228	140300	489948020	12590	12590	12590	12590	133
414	20240228	140200	488273550	12600	12600	12600	12600	561
415	20240228	140100	481204950	12600	12600	12600	12600	118
416	20240228	140000	479718150	12600	12600	12600	12600	200
417	20240228	135900	477198150	12600	12600	12600	12600	27
418	20240228	135800	476857950	12600	12600	12600	12600	114
419	20240228	135700	475421550	12600	12600	12600	12600	133
420	20240228	135600	473745750	12600	12600	12600	12600	0
421	20240228	135500	473745750	12600	12620	12620	12600	460
422	20240228	135400	467947210	12620	12620	12620	12620	0
423	20240228	135300	467947210	12620	12610	12620	12610	712
424	20240228	135200	458967350	12610	12610	12610	12610	151
425	20240228	135100	457063240	12600	12600	12600	12600	16
426	20240228	135000	456861640	12600	12610	12610	12600	53
427	20240228	134900	456193530	12610	12610	12610	12610	6
428	20240228	134800	456117870	12610	12610	12610	12610	20
429	20240228	134700	455865670	12610	12610	12610	12610	119
430	20240228	134600	454365080	12620	12620	12620	12620	0
431	20240228	134500	454365080	12620	12600	12620	12600	214
432	20240228	134400	451666600	12610	12610	12610	12610	145
433	20240228	134300	449838150	12610	12610	12610	12610	6
434	20240228	134200	449762490	12620	12620	12620	12620	129
435	20240228	134100	448134510	12620	12620	12620	12620	6
436	20240228	134000	448058790	12620	12620	12620	12620	60
437	20240228	133900	447301590	12620	12650	12650	12620	177
438	20240228	133800	445067550	12650	12650	12650	12650	10
439	20240228	133700	444941050	12620	12620	12620	12620	150
440	20240228	133600	443048050	12620	12620	12620	12620	16
441	20240228	133500	442846130	12650	12650	12650	12650	0
442	20240228	133400	442846130	12650	12650	12650	12650	62
443	20240228	133300	442061830	12670	12670	12670	12670	1
444	20240228	133200	442049160	12670	12670	12670	12670	0
445	20240228	133100	442049160	12670	12670	12670	12670	0
446	20240228	133000	442049160	12670	12670	12670	12670	0
447	20240228	132900	442049160	12670	12650	12670	12650	486
448	20240228	132800	435893140	12650	12650	12650	12650	353
449	20240228	132700	431427690	12640	12640	12640	12640	89
450	20240228	132600	430302730	12630	12620	12630	12620	355
451	20240228	132500	425820290	12630	12630	12630	12630	34
452	20240228	132400	425390870	12630	12630	12630	12630	54
453	20240228	132300	424708850	12630	12630	12630	12630	46
454	20240228	132200	424127870	12630	12630	12630	12630	0
455	20240228	132100	424127870	12630	12630	12630	12630	121
456	20240228	132000	422599640	12630	12630	12630	12630	10
457	20240228	131900	422473340	12630	12630	12630	12630	101
458	20240228	131800	421197710	12630	12630	12630	12630	1
459	20240228	131700	421185080	12630	12630	12630	12630	32
460	20240228	131600	420780920	12630	12630	12630	12630	4
461	20240228	131500	420730400	12630	12630	12630	12630	110
462	20240228	131400	419341100	12630	12630	12630	12630	0
463	20240228	131300	419341100	12630	12630	12630	12630	39
464	20240228	131200	418848530	12630	12630	12630	12630	215
465	20240228	131100	416133080	12630	12630	12630	12630	0
466	20240228	131000	416133080	12630	12630	12630	12630	186
467	20240228	130900	413783900	12630	12630	12630	12630	50
468	20240228	130800	413152400	12650	12650	12650	12650	0
469	20240228	130700	413152400	12650	12650	12650	12650	1
470	20240228	130600	413139750	12650	12640	12650	12640	500
471	20240228	130500	406818780	12620	12620	12620	12620	0
472	20240228	130400	406818780	12620	12620	12620	12620	133
473	20240228	130300	405140320	12620	12620	12620	12620	0
474	20240228	130200	405140320	12620	12620	12620	12620	0
475	20240228	130100	405140320	12620	12620	12620	12620	197
476	20240228	130000	402654180	12620	12620	12620	12620	50
477	20240228	125900	402023180	12620	12620	12620	12620	134
478	20240228	125800	400332100	12620	12620	12620	12620	0
479	20240228	125700	400332100	12620	12620	12620	12620	0
480	20240228	125600	400332100	12620	12620	12620	12610	249
481	20240228	125500	397191030	12610	12610	12610	12610	0
482	20240228	125400	397191030	12610	12610	12610	12610	0
483	20240228	125300	397191030	12610	12610	12610	12610	134
484	20240228	125200	395501290	12610	12610	12610	12610	0
485	20240228	125100	395501290	12610	12610	12610	12610	11
486	20240228	125000	395362580	12650	12630	12650	12630	500
487	20240228	124900	389042260	12600	12600	12600	12600	93
488	20240228	124800	387870460	12590	12600	12600	12590	97
489	20240228	124700	386648700	12600	12600	12600	12600	114
490	20240228	124600	385212300	12600	12600	12600	12600	0
491	20240228	124500	385212300	12600	12600	12600	12600	114
492	20240228	124400	383775900	12600	12600	12600	12600	0
493	20240228	124300	383775900	12600	12600	12600	12600	53
494	20240228	124200	383108100	12590	12590	12590	12580	276
495	20240228	124100	379633510	12580	12580	12580	12580	20
496	20240228	124000	379381910	12590	12590	12590	12590	3
497	20240228	123900	379344140	12590	12590	12590	12590	263
498	20240228	123800	376032970	12590	12590	12590	12590	21
499	20240228	123700	375768580	12590	12600	12600	12590	114
500	20240228	123600	374333310	12590	12590	12590	12590	18
501	20240228	123500	374106690	12600	12600	12600	12600	6
502	20240228	123400	374031090	12630	12590	12630	12590	119
503	20240228	123300	372532680	12630	12630	12630	12630	0
504	20240228	123200	372532680	12630	12590	12630	12590	27
505	20240228	123100	372192470	12590	12590	12590	12590	113
506	20240228	123000	370769800	12630	12630	12630	12630	1
507	20240228	122900	370757170	12640	12590	12640	12590	144
508	20240228	122800	368942710	12640	12640	12640	12590	1245
509	20240228	122700	353254550	12640	12640	12640	12640	15
510	20240228	122600	353064950	12640	12640	12640	12640	0
511	20240228	122500	353064950	12640	12640	12640	12640	116
512	20240228	122400	351598710	12640	12640	12640	12640	1
513	20240228	122300	351586070	12610	12610	12610	12610	39
514	20240228	122200	351094280	12640	12640	12640	12640	0
515	20240228	122100	351094280	12640	12640	12640	12640	7
516	20240228	122000	351005800	12640	12640	12640	12640	80
517	20240228	121900	349994600	12640	12640	12640	12640	0
518	20240228	121800	349994600	12640	12640	12640	12640	0
519	20240228	121700	349994600	12640	12640	12640	12640	1
520	20240228	121600	349981960	12640	12620	12640	12620	801
521	20240228	121500	339869680	12620	12620	12620	12620	11
522	20240228	121400	339730860	12620	12620	12620	12620	0
523	20240228	121300	339730860	12620	12620	12620	12620	0
524	20240228	121200	339730860	12620	12620	12620	12620	1
525	20240228	121100	339718240	12600	12600	12600	12600	0
526	20240228	121000	339718240	12600	12600	12600	12600	213
527	20240228	120900	337034440	12600	12600	12600	12600	0
528	20240228	120800	337034440	12600	12600	12600	12600	0
529	20240228	120700	337034440	12600	12600	12600	12600	114
530	20240228	120600	335598040	12600	12600	12600	12600	100
531	20240228	120500	334338040	12600	12600	12600	12600	356
532	20240228	120400	329852440	12590	12590	12590	12590	392
533	20240228	120300	324917160	12580	12580	12580	12580	0
534	20240228	120200	324917160	12580	12580	12580	12580	0
535	20240228	120100	324917160	12580	12590	12590	12580	98
536	20240228	120000	323684310	12590	12590	12590	12590	185
537	20240228	115900	321355160	12590	12590	12590	12580	164
538	20240228	115800	319291530	12580	12580	12580	12580	1
539	20240228	115700	319278950	12580	12580	12580	12580	0
540	20240228	115600	319278950	12580	12590	12590	12580	116
541	20240228	115500	317819650	12590	12590	12590	12590	1
542	20240228	115400	317807060	12590	12590	12590	12590	51
543	20240228	115300	317164970	12590	12590	12590	12590	0
544	20240228	115200	317164970	12590	12590	12590	12590	13
545	20240228	115100	317001300	12590	12580	12590	12580	289
546	20240228	115000	313363680	12590	12590	12590	12590	4
547	20240228	114900	313313320	12590	12590	12590	12590	44
548	20240228	114800	312759360	12580	12580	12580	12580	114
549	20240228	114700	311325240	12590	12590	12590	12590	230
550	20240228	114600	308429540	12580	12590	12590	12580	18
551	20240228	114500	308203000	12580	12590	12590	12580	178
552	20240228	114400	305963110	12590	12590	12590	12590	0
553	20240228	114300	305963110	12590	12590	12590	12590	4
554	20240228	114200	305912750	12590	12590	12590	12590	1
555	20240228	114100	305900160	12580	12580	12580	12580	0
556	20240228	114000	305900160	12580	12580	12580	12580	88
557	20240228	113900	304793120	12590	12590	12590	12590	13
558	20240228	113800	304629450	12590	12580	12590	12580	10
559	20240228	113700	304503560	12590	12590	12590	12590	236
560	20240228	113600	301532320	12590	12590	12590	12590	0
561	20240228	113500	301532320	12590	12600	12600	12590	5
562	20240228	113400	301469340	12600	12600	12600	12600	106
563	20240228	113300	300133740	12600	12600	12600	12600	0
564	20240228	113200	300133740	12600	12600	12600	12600	114
565	20240228	113100	298697340	12630	12630	12630	12630	26
566	20240228	113000	298368960	12640	12640	12640	12640	0
567	20240228	112900	298368960	12640	12640	12640	12640	0
568	20240228	112800	298368960	12640	12640	12640	12640	0
569	20240228	112700	298368960	12640	12640	12640	12640	0
570	20240228	112600	298368960	12640	12640	12640	12640	1
571	20240228	112500	298356320	12640	12640	12640	12640	0
572	20240228	112400	298356320	12640	12640	12640	12640	1
573	20240228	112300	298343680	12590	12590	12590	12590	113
574	20240228	112200	296921010	12590	12590	12590	12590	0
575	20240228	112100	296921010	12590	12590	12590	12580	235
576	20240228	112000	293962570	12590	12590	12590	12590	46
577	20240228	111900	293383430	12590	12590	12590	12590	0
578	20240228	111800	293383430	12590	12580	12590	12580	776
579	20240228	111700	283616350	12580	12580	12580	12580	5
580	20240228	111600	283553450	12580	12580	12580	12580	1
581	20240228	111500	283540870	12570	12590	12590	12570	268
582	20240228	111400	280170350	12590	12590	12590	12590	29
583	20240228	111300	279805240	12590	12600	12600	12580	1129
584	20240228	111200	265592510	12600	12600	12600	12600	6
585	20240228	111100	265516910	12600	12610	12610	12600	1459
586	20240228	111000	247132850	12610	12630	12630	12610	2092
587	20240228	110900	220740750	12630	12630	12630	12630	0
588	20240228	110800	220740750	12630	12630	12630	12630	30
589	20240228	110700	220361850	12630	12630	12630	12630	407
590	20240228	110600	215221440	12670	12670	12670	12670	1
591	20240228	110500	215208770	12640	12660	12660	12640	986
592	20240228	110400	202734610	12670	12670	12670	12670	260
593	20240228	110300	199440410	12680	12680	12680	12680	0
594	20240228	110200	199440410	12680	12700	12700	12680	166
595	20240228	110100	197333890	12710	12710	12710	12710	0
596	20240228	110000	197333890	12710	12710	12710	12710	0
597	20240228	105900	197333890	12710	12710	12710	12710	87
598	20240228	105800	196228120	12710	12710	12710	12710	175
599	20240228	105700	194003870	12710	12700	12710	12700	151
600	20240228	105600	192085490	12700	12710	12710	12700	272
601	20240228	105500	188628670	12710	12710	12710	12710	76
602	20240228	105400	187662710	12710	12710	12710	12710	18
603	20240228	105300	187433930	12710	12710	12710	12710	3391
604	20240228	105200	144334320	12700	12710	12710	12700	22
605	20240228	105100	144054720	12710	12710	12710	12710	95
606	20240228	105000	142847270	12700	12710	12710	12700	19
607	20240228	104900	142605800	12710	12700	12710	12700	21
608	20240228	104800	142338920	12700	12710	12710	12700	129
609	20240228	104700	140700440	12710	12710	12710	12710	18
610	20240228	104600	140471660	12710	12710	12710	12710	19
611	20240228	104500	140230170	12710	12710	12710	12710	66
612	20240228	104400	139391310	12710	12710	12710	12710	18
613	20240228	104300	139162530	12710	12710	12710	12710	36
614	20240228	104200	138704970	12710	12710	12710	12710	17
615	20240228	104100	138488900	12700	12710	12710	12700	28
616	20240228	104000	138133120	12710	12710	12710	12710	1019
617	20240228	103900	125181630	12710	12710	12710	12710	48
618	20240228	103800	124571550	12710	12710	12710	12710	125
619	20240228	103700	122982800	12710	12710	12710	12710	19
620	20240228	103600	122741310	12710	12710	12710	12710	23
621	20240228	103500	122448980	12710	12700	12710	12700	31
622	20240228	103400	122055100	12700	12700	12700	12700	18
623	20240228	103300	121826500	12700	12700	12700	12700	19
624	20240228	103200	121585200	12710	12710	12710	12710	34
625	20240228	103100	121153060	12710	12710	12710	12710	19
626	20240228	103000	120911570	12710	12710	12710	12710	18
627	20240228	102900	120682790	12710	12710	12710	12710	18
628	20240228	102800	120454010	12700	12700	12710	12700	778
629	20240228	102700	110573230	12710	12710	12710	12710	19
630	20240228	102600	110331740	12710	12710	12710	12710	35
631	20240228	102500	109886890	12700	12710	12710	12700	48
632	20240228	102400	109277110	12710	12710	12710	12700	43
633	20240228	102300	108730590	12710	12710	12710	12710	18
634	20240228	102200	108501810	12710	12710	12710	12710	18
635	20240228	102100	108273030	12710	12710	12710	12710	18
636	20240228	102000	108044250	12700	12700	12700	12690	146
637	20240228	101900	106190210	12700	12660	12700	12660	6
638	20240228	101800	106114140	12700	12700	12700	12700	19
639	20240228	101700	105872840	12710	12710	12710	12710	18
640	20240228	101600	105644060	12710	12710	12710	12710	39
641	20240228	101500	105148370	12710	12710	12710	12650	169
642	20240228	101400	103003560	12710	12710	12710	12700	137
643	20240228	101300	101262310	12710	12700	12710	12700	2336
644	20240228	101200	71571790	12710	12700	12710	12700	20
645	20240228	101100	71317610	12700	12700	12700	12700	47
646	20240228	101000	70720710	12700	12700	12700	12700	20
647	20240228	100900	70466710	12690	12690	12700	12690	24
648	20240228	100800	70161980	12690	12660	12690	12660	417
649	20240228	100700	64882250	12700	12700	12700	12700	19
650	20240228	100600	64640950	12700	12680	12700	12660	55
651	20240228	100500	63943890	12700	12690	12700	12680	34
652	20240228	100400	63512400	12690	12690	12690	12690	20
653	20240228	100300	63258600	12690	12690	12690	12680	39
654	20240228	100200	62763720	12690	12700	12700	12690	19
655	20240228	100100	62522430	12700	12700	12700	12700	19
656	20240228	100000	62281130	12700	12700	12700	12700	22
657	20240228	095900	62001730	12700	12700	12700	12700	19
658	20240228	095800	61760430	12700	12700	12700	12700	17
659	20240228	095700	61544530	12700	12700	12710	12700	36
660	20240228	095600	61087150	12700	12700	12700	12700	20
661	20240228	095500	60833150	12700	12700	12700	12700	18
662	20240228	095400	60604550	12700	12680	12700	12680	90
663	20240228	095300	59462990	12700	12710	12710	12700	19
664	20240228	095200	59221680	12710	12700	12710	12680	42
665	20240228	095100	58688310	12710	12700	12710	12700	21
666	20240228	095000	58421430	12680	12710	12710	12680	29
667	20240228	094900	58053140	12710	12710	12710	12710	58
668	20240228	094800	57315960	12710	12680	12710	12680	21
669	20240228	094700	57049110	12710	12710	12710	12710	28
670	20240228	094600	56693230	12710	12710	12710	12710	35
671	20240228	094500	56248380	12700	12700	12700	12700	318
672	20240228	094400	52209780	12680	12700	12700	12680	938
673	20240228	094300	40315570	12690	12690	12690	12690	49
674	20240228	094200	39693760	12700	12700	12700	12700	18
675	20240228	094100	39465160	12700	12690	12700	12690	178
676	20240228	094000	37204590	12700	12700	12700	12700	38
677	20240228	093900	36721990	12690	12690	12690	12690	1
678	20240228	093800	36709300	12680	12680	12680	12680	33
679	20240228	093700	36290860	12660	12650	12660	12650	8
680	20240228	093600	36189620	12660	12680	12680	12660	28
681	20240228	093500	35834800	12680	12660	12680	12660	374
682	20240228	093400	31094050	12650	12650	12650	12650	33
683	20240228	093300	30676600	12650	12650	12650	12650	18
684	20240228	093200	30448900	12650	12640	12650	12640	54
685	20240228	093100	29766120	12640	12640	12640	12640	33
686	20240228	093000	29349000	12640	12640	12640	12640	17
687	20240228	092900	29134120	12640	12640	12640	12640	18
688	20240228	092800	28906600	12640	12640	12640	12640	35
689	20240228	092700	28464200	12620	12620	12620	12620	32
690	20240228	092600	28060360	12620	12620	12620	12620	19
691	20240228	092500	27820580	12600	12600	12600	12600	0
692	20240228	092400	27820580	12600	12600	12600	12600	0
693	20240228	092300	27820580	12600	12600	12600	12600	78
694	20240228	092200	26837780	12600	12600	12600	12600	196
695	20240228	092100	24368180	12600	12600	12600	12600	35
696	20240228	092000	23927180	12600	12600	12600	12600	5
697	20240228	091900	23864180	12590	12590	12590	12590	7
698	20240228	091800	23776050	12600	12600	12600	12600	144
699	20240228	091700	21961650	12600	12600	12600	12600	45
700	20240228	091600	21394650	12600	12600	12600	12600	15
701	20240228	091500	21205650	12590	12590	12590	12590	0
702	20240228	091400	21205650	12590	12620	12620	12590	419
703	20240228	091300	15926840	12620	12620	12620	12620	6
704	20240228	091200	15851120	12600	12600	12600	12600	0
705	20240228	091100	15851120	12600	12590	12600	12590	285
706	20240228	091000	12262820	12590	12590	12590	12590	255
707	20240228	090900	9052370	12590	12600	12600	12590	239
708	20240228	090800	6041970	12590	12590	12590	12590	5
709	20240228	090700	5979020	12600	12600	12600	12590	148
710	20240228	090600	4114490	12600	12600	12600	12600	1
711	20240228	090500	4101890	12600	12600	12600	12600	170
712	20240228	090400	1959890	12600	12600	12600	12600	22
713	20240228	090300	1682690	12600	12600	12600	12600	0
714	20240228	090200	1682690	12600	12600	12600	12600	0
715	20240228	090100	1682690	12600	12600	12600	12600	0
716	20240228	090000	1682690	12600	12650	12650	12600	121