KissMeData/249420/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204700	1045255200	15860	15860	15860	15860	990
3	20240228	204600	1045255200	15860	15860	15860	15860	0
4	20240228	204500	1045255200	15860	15860	15860	15860	0
5	20240228	204400	1045255200	15860	15860	15860	15860	0
6	20240228	204300	1045255200	15860	15860	15860	15860	0
7	20240228	204200	1045255200	15860	15860	15860	15860	0
8	20240228	204100	1045255200	15860	15860	15860	15860	0
9	20240228	204000	1045255200	15860	15860	15860	15860	0
10	20240228	203900	1045255200	15860	15860	15860	15860	0
11	20240228	203800	1045255200	15860	15860	15860	15860	0
12	20240228	203700	1045255200	15860	15860	15860	15860	0
13	20240228	203600	1045255200	15860	15860	15860	15860	0
14	20240228	203500	1045255200	15860	15860	15860	15860	0
15	20240228	203400	1045255200	15860	15860	15860	15860	0
16	20240228	203300	1045255200	15860	15860	15860	15860	0
17	20240228	203200	1045255200	15860	15860	15860	15860	0
18	20240228	203100	1045255200	15860	15860	15860	15860	0
19	20240228	203000	1045255200	15860	15860	15860	15860	0
20	20240228	202900	1045255200	15860	15860	15860	15860	0
21	20240228	202800	1045255200	15860	15860	15860	15860	0
22	20240228	202700	1045255200	15860	15860	15860	15860	0
23	20240228	202600	1045255200	15860	15860	15860	15860	0
24	20240228	202500	1045255200	15860	15860	15860	15860	0
25	20240228	202400	1045255200	15860	15860	15860	15860	0
26	20240228	202300	1045255200	15860	15860	15860	15860	0
27	20240228	202200	1045255200	15860	15860	15860	15860	0
28	20240228	202100	1045255200	15860	15860	15860	15860	0
29	20240228	202000	1045255200	15860	15860	15860	15860	0
30	20240228	201900	1045255200	15860	15860	15860	15860	0
31	20240228	201800	1045255200	15860	15860	15860	15860	0
32	20240228	201700	1045255200	15860	15860	15860	15860	990
33	20240228	201600	1045255200	15860	15860	15860	15860	0
34	20240228	201500	1045255200	15860	15860	15860	15860	0
35	20240228	201400	1045255200	15860	15860	15860	15860	0
36	20240228	201300	1045255200	15860	15860	15860	15860	0
37	20240228	201200	1045255200	15860	15860	15860	15860	0
38	20240228	201100	1045255200	15860	15860	15860	15860	0
39	20240228	201000	1045255200	15860	15860	15860	15860	0
40	20240228	200900	1045255200	15860	15860	15860	15860	0
41	20240228	200800	1045255200	15860	15860	15860	15860	0
42	20240228	200700	1045255200	15860	15860	15860	15860	0
43	20240228	200600	1045255200	15860	15860	15860	15860	0
44	20240228	200500	1045255200	15860	15860	15860	15860	0
45	20240228	200400	1045255200	15860	15860	15860	15860	0
46	20240228	200300	1045255200	15860	15860	15860	15860	0
47	20240228	200200	1045255200	15860	15860	15860	15860	0
48	20240228	200100	1045255200	15860	15860	15860	15860	0
49	20240228	200000	1045255200	15860	15860	15860	15860	0
50	20240228	195900	1045255200	15860	15860	15860	15860	0
51	20240228	195800	1045255200	15860	15860	15860	15860	0
52	20240228	195700	1045255200	15860	15860	15860	15860	0
53	20240228	195600	1045255200	15860	15860	15860	15860	0
54	20240228	195500	1045255200	15860	15860	15860	15860	0
55	20240228	195400	1045255200	15860	15860	15860	15860	0
56	20240228	195300	1045255200	15860	15860	15860	15860	0
57	20240228	195200	1045255200	15860	15860	15860	15860	0
58	20240228	195100	1045255200	15860	15860	15860	15860	0
59	20240228	195000	1045255200	15860	15860	15860	15860	0
60	20240228	194900	1045255200	15860	15860	15860	15860	0
61	20240228	194800	1045255200	15860	15860	15860	15860	0
62	20240228	194700	1045255200	15860	15860	15860	15860	990
63	20240228	194600	1045255200	15860	15860	15860	15860	0
64	20240228	194500	1045255200	15860	15860	15860	15860	0
65	20240228	194400	1045255200	15860	15860	15860	15860	0
66	20240228	194300	1045255200	15860	15860	15860	15860	0
67	20240228	194200	1045255200	15860	15860	15860	15860	0
68	20240228	194100	1045255200	15860	15860	15860	15860	0
69	20240228	194000	1045255200	15860	15860	15860	15860	0
70	20240228	193900	1045255200	15860	15860	15860	15860	0
71	20240228	193800	1045255200	15860	15860	15860	15860	0
72	20240228	193700	1045255200	15860	15860	15860	15860	0
73	20240228	193600	1045255200	15860	15860	15860	15860	0
74	20240228	193500	1045255200	15860	15860	15860	15860	0
75	20240228	193400	1045255200	15860	15860	15860	15860	0
76	20240228	193300	1045255200	15860	15860	15860	15860	0
77	20240228	193200	1045255200	15860	15860	15860	15860	0
78	20240228	193100	1045255200	15860	15860	15860	15860	0
79	20240228	193000	1045255200	15860	15860	15860	15860	0
80	20240228	192900	1045255200	15860	15860	15860	15860	0
81	20240228	192800	1045255200	15860	15860	15860	15860	0
82	20240228	192700	1045255200	15860	15860	15860	15860	0
83	20240228	192600	1045255200	15860	15860	15860	15860	0
84	20240228	192500	1045255200	15860	15860	15860	15860	0
85	20240228	192400	1045255200	15860	15860	15860	15860	0
86	20240228	192300	1045255200	15860	15860	15860	15860	0
87	20240228	192200	1045255200	15860	15860	15860	15860	0
88	20240228	192100	1045255200	15860	15860	15860	15860	0
89	20240228	192000	1045255200	15860	15860	15860	15860	0
90	20240228	191900	1045255200	15860	15860	15860	15860	0
91	20240228	191800	1045255200	15860	15860	15860	15860	0
92	20240228	191700	1045255200	15860	15860	15860	15860	990
93	20240228	191600	1045255200	15860	15860	15860	15860	0
94	20240228	191500	1045255200	15860	15860	15860	15860	0
95	20240228	191400	1045255200	15860	15860	15860	15860	0
96	20240228	191300	1045255200	15860	15860	15860	15860	0
97	20240228	191200	1045255200	15860	15860	15860	15860	0
98	20240228	191100	1045255200	15860	15860	15860	15860	0
99	20240228	191000	1045255200	15860	15860	15860	15860	0
100	20240228	190900	1045255200	15860	15860	15860	15860	0
101	20240228	190800	1045255200	15860	15860	15860	15860	0
102	20240228	190700	1045255200	15860	15860	15860	15860	0
103	20240228	190600	1045255200	15860	15860	15860	15860	0
104	20240228	190500	1045255200	15860	15860	15860	15860	0
105	20240228	190400	1045255200	15860	15860	15860	15860	0
106	20240228	190300	1045255200	15860	15860	15860	15860	0
107	20240228	190200	1045255200	15860	15860	15860	15860	0
108	20240228	190100	1045255200	15860	15860	15860	15860	0
109	20240228	190000	1045255200	15860	15860	15860	15860	0
110	20240228	185900	1045255200	15860	15860	15860	15860	0
111	20240228	185800	1045255200	15860	15860	15860	15860	0
112	20240228	185700	1045255200	15860	15860	15860	15860	0
113	20240228	185600	1045255200	15860	15860	15860	15860	0
114	20240228	185500	1045255200	15860	15860	15860	15860	0
115	20240228	185400	1045255200	15860	15860	15860	15860	0
116	20240228	185300	1045255200	15860	15860	15860	15860	0
117	20240228	185200	1045255200	15860	15860	15860	15860	0
118	20240228	185100	1045255200	15860	15860	15860	15860	0
119	20240228	185000	1045255200	15860	15860	15860	15860	0
120	20240228	184900	1045255200	15860	15860	15860	15860	0
121	20240228	184800	1045255200	15860	15860	15860	15860	0
122	20240228	184700	1045255200	15860	15860	15860	15860	990
123	20240228	184600	1045255200	15860	15860	15860	15860	0
124	20240228	184500	1045255200	15860	15860	15860	15860	0
125	20240228	184400	1045255200	15860	15860	15860	15860	0
126	20240228	184300	1045255200	15860	15860	15860	15860	0
127	20240228	184200	1045255200	15860	15860	15860	15860	0
128	20240228	184100	1045255200	15860	15860	15860	15860	0
129	20240228	184000	1045255200	15860	15860	15860	15860	0
130	20240228	183900	1045255200	15860	15860	15860	15860	0
131	20240228	183800	1045255200	15860	15860	15860	15860	0
132	20240228	183700	1045255200	15860	15860	15860	15860	0
133	20240228	183600	1045255200	15860	15860	15860	15860	0
134	20240228	183500	1045255200	15860	15860	15860	15860	0
135	20240228	183400	1045255200	15860	15860	15860	15860	0
136	20240228	183300	1045255200	15860	15860	15860	15860	0
137	20240228	183200	1045255200	15860	15860	15860	15860	0
138	20240228	183100	1045255200	15860	15860	15860	15860	0
139	20240228	183000	1045255200	15860	15860	15860	15860	0
140	20240228	182900	1045255200	15860	15860	15860	15860	0
141	20240228	182800	1045255200	15860	15860	15860	15860	0
142	20240228	182700	1045255200	15860	15860	15860	15860	0
143	20240228	182600	1045255200	15860	15860	15860	15860	0
144	20240228	182500	1045255200	15860	15860	15860	15860	0
145	20240228	182400	1045255200	15860	15860	15860	15860	0
146	20240228	182300	1045255200	15860	15860	15860	15860	0
147	20240228	182200	1045255200	15860	15860	15860	15860	0
148	20240228	182100	1045255200	15860	15860	15860	15860	0
149	20240228	182000	1045255200	15860	15860	15860	15860	0
150	20240228	181900	1045255200	15860	15860	15860	15860	0
151	20240228	181800	1045255200	15860	15860	15860	15860	0
152	20240228	181700	1045255200	15860	15860	15860	15860	990
153	20240228	181600	1045255200	15860	15860	15860	15860	0
154	20240228	181500	1045255200	15860	15860	15860	15860	0
155	20240228	181400	1045255200	15860	15860	15860	15860	0
156	20240228	181300	1045255200	15860	15860	15860	15860	0
157	20240228	181200	1045255200	15860	15860	15860	15860	0
158	20240228	181100	1045255200	15860	15860	15860	15860	0
159	20240228	181000	1045255200	15860	15860	15860	15860	0
160	20240228	180900	1045255200	15860	15860	15860	15860	0
161	20240228	180800	1045255200	15860	15860	15860	15860	0
162	20240228	180700	1045255200	15860	15860	15860	15860	0
163	20240228	180600	1045255200	15860	15860	15860	15860	0
164	20240228	180500	1045255200	15860	15860	15860	15860	0
165	20240228	180400	1045255200	15860	15860	15860	15860	0
166	20240228	180300	1045255200	15860	15860	15860	15860	0
167	20240228	180200	1045255200	15860	15860	15860	15860	0
168	20240228	180100	1045255200	15860	15860	15860	15860	0
169	20240228	180000	1045255200	15860	15860	15860	15860	0
170	20240228	175900	1045255200	15860	15860	15860	15860	0
171	20240228	175800	1045255200	15860	15860	15860	15860	0
172	20240228	175700	1045255200	15860	15860	15860	15860	0
173	20240228	175600	1045255200	15860	15860	15860	15860	0
174	20240228	175500	1045255200	15860	15860	15860	15860	0
175	20240228	175400	1045255200	15860	15860	15860	15860	0
176	20240228	175300	1045255200	15860	15860	15860	15860	0
177	20240228	175200	1045255200	15860	15860	15860	15860	0
178	20240228	175100	1045255200	15860	15860	15860	15860	0
179	20240228	175000	1045255200	15860	15860	15860	15860	0
180	20240228	174900	1045255200	15860	15860	15860	15860	0
181	20240228	174800	1045255200	15860	15860	15860	15860	0
182	20240228	174700	1045255200	15860	15860	15860	15860	990
183	20240228	174600	1045255200	15860	15860	15860	15860	0
184	20240228	174500	1045255200	15860	15860	15860	15860	0
185	20240228	174400	1045255200	15860	15860	15860	15860	0
186	20240228	174300	1045255200	15860	15860	15860	15860	0
187	20240228	174200	1045255200	15860	15860	15860	15860	0
188	20240228	174100	1045255200	15860	15860	15860	15860	0
189	20240228	174000	1045255200	15860	15860	15860	15860	0
190	20240228	173900	1045255200	15860	15860	15860	15860	0
191	20240228	173800	1045255200	15860	15860	15860	15860	0
192	20240228	173700	1045255200	15860	15860	15860	15860	0
193	20240228	173600	1045255200	15860	15860	15860	15860	0
194	20240228	173500	1045255200	15860	15860	15860	15860	0
195	20240228	173400	1045255200	15860	15860	15860	15860	0
196	20240228	173300	1045255200	15860	15860	15860	15860	0
197	20240228	173200	1045255200	15860	15860	15860	15860	0
198	20240228	173100	1045255200	15860	15860	15860	15860	0
199	20240228	173000	1045255200	15860	15860	15860	15860	0
200	20240228	172900	1045255200	15860	15860	15860	15860	0
201	20240228	172800	1045255200	15860	15860	15860	15860	0
202	20240228	172700	1045255200	15860	15860	15860	15860	0
203	20240228	172600	1045255200	15860	15860	15860	15860	0
204	20240228	172500	1045255200	15860	15860	15860	15860	0
205	20240228	172400	1045255200	15860	15860	15860	15860	0
206	20240228	172300	1045255200	15860	15860	15860	15860	0
207	20240228	172200	1045255200	15860	15860	15860	15860	0
208	20240228	172100	1045255200	15860	15860	15860	15860	0
209	20240228	172000	1045255200	15860	15860	15860	15860	0
210	20240228	171900	1045255200	15860	15860	15860	15860	0
211	20240228	171800	1045255200	15860	15860	15860	15860	0
212	20240228	171700	1045255200	15860	15860	15860	15860	990
213	20240228	171600	1045255200	15860	15860	15860	15860	0
214	20240228	171500	1045255200	15860	15860	15860	15860	0
215	20240228	171400	1045255200	15860	15860	15860	15860	0
216	20240228	171300	1045255200	15860	15860	15860	15860	0
217	20240228	171200	1045255200	15860	15860	15860	15860	0
218	20240228	171100	1045255200	15860	15860	15860	15860	0
219	20240228	171000	1045255200	15860	15860	15860	15860	0
220	20240228	170900	1045255200	15860	15860	15860	15860	0
221	20240228	170800	1045255200	15860	15860	15860	15860	0
222	20240228	170700	1045255200	15860	15860	15860	15860	0
223	20240228	170600	1045255200	15860	15860	15860	15860	0
224	20240228	170500	1045255200	15860	15860	15860	15860	0
225	20240228	170400	1045255200	15860	15860	15860	15860	0
226	20240228	170300	1045255200	15860	15860	15860	15860	0
227	20240228	170200	1045255200	15860	15860	15860	15860	0
228	20240228	170100	1045255200	15860	15860	15860	15860	0
229	20240228	170000	1045255200	15860	15860	15860	15860	0
230	20240228	165900	1045255200	15860	15860	15860	15860	0
231	20240228	165800	1045255200	15860	15860	15860	15860	0
232	20240228	165700	1045255200	15860	15860	15860	15860	0
233	20240228	165600	1045255200	15860	15860	15860	15860	0
234	20240228	165500	1045255200	15860	15860	15860	15860	0
235	20240228	165400	1045255200	15860	15860	15860	15860	0
236	20240228	165300	1045255200	15860	15860	15860	15860	0
237	20240228	165200	1045255200	15860	15860	15860	15860	0
238	20240228	165100	1045255200	15860	15860	15860	15860	0
239	20240228	165000	1045255200	15860	15860	15860	15860	0
240	20240228	164900	1045255200	15860	15860	15860	15860	0
241	20240228	164800	1045255200	15860	15860	15860	15860	0
242	20240228	164700	1045255200	15860	15860	15860	15860	990
243	20240228	164600	1045255200	15860	15860	15860	15860	0
244	20240228	164500	1045255200	15860	15860	15860	15860	0
245	20240228	164400	1045255200	15860	15860	15860	15860	0
246	20240228	164300	1045255200	15860	15860	15860	15860	0
247	20240228	164200	1045255200	15860	15860	15860	15860	0
248	20240228	164100	1045255200	15860	15860	15860	15860	0
249	20240228	164000	1045255200	15860	15860	15860	15860	0
250	20240228	163900	1045255200	15860	15860	15860	15860	0
251	20240228	163800	1045255200	15860	15860	15860	15860	0
252	20240228	163700	1045255200	15860	15860	15860	15860	0
253	20240228	163600	1045255200	15860	15860	15860	15860	0
254	20240228	163500	1045255200	15860	15860	15860	15860	0
255	20240228	163400	1045255200	15860	15860	15860	15860	0
256	20240228	163300	1045255200	15860	15860	15860	15860	0
257	20240228	163200	1045255200	15860	15860	15860	15860	0
258	20240228	163100	1045255200	15860	15860	15860	15860	0
259	20240228	163000	1045255200	15860	15860	15860	15860	0
260	20240228	162900	1045255200	15860	15860	15860	15860	0
261	20240228	162800	1045255200	15860	15860	15860	15860	0
262	20240228	162700	1045255200	15860	15860	15860	15860	0
263	20240228	162600	1045255200	15860	15860	15860	15860	0
264	20240228	162500	1045255200	15860	15860	15860	15860	0
265	20240228	162400	1045255200	15860	15860	15860	15860	0
266	20240228	162300	1045255200	15860	15860	15860	15860	0
267	20240228	162200	1045255200	15860	15860	15860	15860	0
268	20240228	162100	1045255200	15860	15860	15860	15860	0
269	20240228	162000	1045255200	15860	15860	15860	15860	0
270	20240228	161900	1045255200	15860	15860	15860	15860	0
271	20240228	161800	1045255200	15860	15860	15860	15860	0
272	20240228	161700	1045255200	15860	15860	15860	15860	990
273	20240228	161600	1045255200	15860	15860	15860	15860	0
274	20240228	161500	1045255200	15860	15860	15860	15860	0
275	20240228	161400	1045255200	15860	15860	15860	15860	0
276	20240228	161300	1045255200	15860	15860	15860	15860	0
277	20240228	161200	1045255200	15860	15860	15860	15860	0
278	20240228	161100	1045255200	15860	15860	15860	15860	0
279	20240228	161000	1045255200	15860	15860	15860	15860	0
280	20240228	160900	1045255200	15860	15860	15860	15860	0
281	20240228	160800	1045255200	15860	15860	15860	15860	0
282	20240228	160700	1045255200	15860	15860	15860	15860	0
283	20240228	160600	1045255200	15860	15860	15860	15860	0
284	20240228	160500	1045255200	15860	15860	15860	15860	0
285	20240228	160400	1045255200	15860	15860	15860	15860	0
286	20240228	160300	1045255200	15860	15860	15860	15860	0
287	20240228	160200	1045255200	15860	15860	15860	15860	0
288	20240228	160100	1045255200	15860	15860	15860	15860	0
289	20240228	160000	1045255200	15860	15860	15860	15860	0
290	20240228	155900	1045255200	15860	15860	15860	15860	0
291	20240228	155800	1045255200	15860	15860	15860	15860	0
292	20240228	155700	1045255200	15860	15860	15860	15860	0
293	20240228	155600	1045255200	15860	15860	15860	15860	0
294	20240228	155500	1045255200	15860	15860	15860	15860	0
295	20240228	155400	1045255200	15860	15860	15860	15860	0
296	20240228	155300	1045255200	15860	15860	15860	15860	0
297	20240228	155200	1045255200	15860	15860	15860	15860	0
298	20240228	155100	1045255200	15860	15860	15860	15860	0
299	20240228	155000	1045255200	15860	15860	15860	15860	0
300	20240228	154900	1045255200	15860	15860	15860	15860	0
301	20240228	154800	1045255200	15860	15860	15860	15860	0
302	20240228	154700	1045255200	15860	15860	15860	15860	990
303	20240228	154600	1045255200	15860	15860	15860	15860	0
304	20240228	154500	1045255200	15860	15860	15860	15860	0
305	20240228	154400	1045255200	15860	15860	15860	15860	0
306	20240228	154300	1045255200	15860	15860	15860	15860	0
307	20240228	154200	1045255200	15860	15860	15860	15860	0
308	20240228	154100	1045255200	15860	15860	15860	15860	0
309	20240228	154000	1045255200	15860	15860	15860	15860	0
310	20240228	153900	1045255200	15860	15860	15860	15860	0
311	20240228	153800	1045255200	15860	15860	15860	15860	0
312	20240228	153700	1045255200	15860	15860	15860	15860	0
313	20240228	153600	1045255200	15860	15860	15860	15860	0
314	20240228	153500	1045255200	15860	15860	15860	15860	0
315	20240228	153400	1045255200	15860	15860	15860	15860	0
316	20240228	153300	1045255200	15860	15860	15860	15860	0
317	20240228	153200	1045255200	15860	15860	15860	15860	0
318	20240228	153100	1045255200	15860	15860	15860	15860	0
319	20240228	153000	1045255200	15860	15860	15860	15860	990
320	20240228	152900	1029553800	15850	15850	15850	15850	0
321	20240228	152800	1029553800	15850	15850	15850	15850	0
322	20240228	152700	1029553800	15850	15850	15850	15850	0
323	20240228	152600	1029553800	15850	15850	15850	15850	0
324	20240228	152500	1029553800	15850	15850	15850	15850	0
325	20240228	152400	1029553800	15850	15850	15850	15850	0
326	20240228	152300	1029553800	15850	15850	15850	15850	0
327	20240228	152200	1029553800	15850	15850	15850	15850	0
328	20240228	152100	1029553800	15850	15850	15850	15850	0
329	20240228	152000	1029553800	15850	15850	15850	15850	0
330	20240228	151900	1029553800	15850	15860	15870	15850	159
331	20240228	151800	1027031390	15870	15870	15870	15860	274
332	20240228	151700	1022683020	15870	15880	15880	15830	880
333	20240228	151600	1008734810	15880	15880	15880	15870	289
334	20240228	151500	1004146140	15880	15820	15880	15800	1988
335	20240228	151400	972700960	15820	15830	15830	15820	230
336	20240228	151300	969061670	15830	15830	15830	15830	221
337	20240228	151200	965563240	15830	15830	15830	15800	568
338	20240228	151100	956583690	15830	15820	15830	15820	412
339	20240228	151000	950065090	15820	15820	15820	15800	234
340	20240228	150900	946364850	15820	15820	15820	15820	222
341	20240228	150800	942852810	15820	15820	15820	15820	222
342	20240228	150700	939340770	15820	15820	15820	15820	216
343	20240228	150600	935923650	15820	15820	15820	15790	244
344	20240228	150500	932064170	15820	15820	15820	15800	188
345	20240228	150400	929092030	15820	15830	15830	15810	302
346	20240228	150300	924314390	15830	15800	15830	15800	170
347	20240228	150200	921626270	15800	15800	15800	15780	414
348	20240228	150100	915085930	15790	15760	15790	15760	172
349	20240228	150000	912372560	15750	15750	15750	15750	158
350	20240228	145900	909884060	15750	15740	15750	15740	1731
351	20240228	145800	882623120	15740	15740	15740	15740	30
352	20240228	145700	882150920	15740	15740	15740	15740	10
353	20240228	145600	881993520	15740	15740	15740	15740	80
354	20240228	145500	880734320	15740	15740	15740	15740	36
355	20240228	145400	880167680	15740	15740	15740	15740	57
356	20240228	145300	879270500	15740	15740	15740	15740	580
357	20240228	145200	870141300	15750	15750	15750	15750	7
358	20240228	145100	870031050	15740	15740	15740	15740	105
359	20240228	145000	868378350	15750	15750	15750	15750	310
360	20240228	144900	863495850	15750	15750	15750	15750	177
361	20240228	144800	860708100	15740	15740	15740	15740	84
362	20240228	144700	859385940	15740	15740	15740	15740	90
363	20240228	144600	857969340	15740	15740	15740	15740	120
364	20240228	144500	856080540	15750	15750	15750	15750	60
365	20240228	144400	855135540	15750	15740	15750	15740	43
366	20240228	144300	854458320	15750	15750	15750	15750	100
367	20240228	144200	852883320	15740	15750	15750	15740	32
368	20240228	144100	852379620	15750	15750	15750	15750	3
369	20240228	144000	852332370	15750	15740	15750	15740	24
370	20240228	143900	851954560	15740	15730	15740	15730	6
371	20240228	143800	851860140	15730	15730	15730	15730	14
372	20240228	143700	851639920	15720	15740	15740	15720	645
373	20240228	143600	841499940	15740	15770	15770	15740	7
374	20240228	143500	841389730	15770	15760	15770	15700	6520
375	20240228	143400	738839030	15760	15760	15760	15760	0
376	20240228	143300	738839030	15760	15770	15770	15760	1461
377	20240228	143200	715811120	15790	15790	15790	15790	1
378	20240228	143100	715795330	15770	15790	15790	15770	290
379	20240228	143000	711221090	15780	15780	15780	15780	1
380	20240228	142900	711205310	15780	15780	15780	15780	0
381	20240228	142800	711205310	15780	15780	15780	15780	0
382	20240228	142700	711205310	15780	15780	15780	15780	155
383	20240228	142600	708759410	15770	15780	15780	15770	21
384	20240228	142500	708428230	15780	15780	15780	15780	31
385	20240228	142400	707939050	15780	15780	15780	15780	4
386	20240228	142300	707875930	15780	15780	15780	15780	90
387	20240228	142200	706455730	15780	15780	15780	15780	3
388	20240228	142100	706408390	15770	15770	15770	15770	0
389	20240228	142000	706408390	15770	15770	15770	15770	0
390	20240228	141900	706408390	15770	15770	15770	15770	0
391	20240228	141800	706408390	15770	15800	15800	15770	79
392	20240228	141700	705161370	15800	15800	15800	15800	0
393	20240228	141600	705161370	15800	15800	15800	15800	10
394	20240228	141500	705003370	15800	15800	15800	15800	30
395	20240228	141400	704529370	15770	15770	15770	15770	0
396	20240228	141300	704529370	15770	15770	15770	15770	0
397	20240228	141200	704529370	15770	15770	15770	15770	0
398	20240228	141100	704529370	15770	15780	15780	15770	100
399	20240228	141000	702951440	15790	15790	15790	15790	1
400	20240228	140900	702935650	15800	15790	15800	15790	11
401	20240228	140800	702761860	15780	15780	15780	15780	78
402	20240228	140700	701531020	15800	15800	15800	15800	0
403	20240228	140600	701531020	15800	15800	15800	15800	0
404	20240228	140500	701531020	15800	15800	15800	15800	0
405	20240228	140400	701531020	15800	15800	15800	15770	129
406	20240228	140300	699493320	15810	15810	15810	15810	28
407	20240228	140200	699050640	15810	15810	15810	15810	1
408	20240228	140100	699034830	15800	15800	15800	15800	0
409	20240228	140000	699034830	15800	15780	15800	15780	85
410	20240228	135900	697692650	15770	15770	15770	15770	827
411	20240228	135800	684650860	15780	15780	15780	15780	10
412	20240228	135700	684493060	15780	15780	15780	15780	211
413	20240228	135600	681163480	15780	15780	15780	15780	20
414	20240228	135500	680847880	15780	15770	15780	15770	132
415	20240228	135400	678766140	15770	15770	15770	15770	3
416	20240228	135300	678718830	15770	15780	15780	15770	130
417	20240228	135200	676667970	15780	15780	15780	15780	30
418	20240228	135100	676194570	15780	15790	15790	15780	43
419	20240228	135000	675516000	15790	15790	15790	15790	1
420	20240228	134900	675500210	15780	15780	15780	15780	400
421	20240228	134800	669188210	15780	15780	15780	15780	53
422	20240228	134700	668351870	15780	15780	15780	15780	102
423	20240228	134600	666742310	15790	15790	15790	15790	2
424	20240228	134500	666710730	15790	15790	15790	15790	28
425	20240228	134400	666268610	15790	15790	15790	15790	107
426	20240228	134300	664579080	15790	15790	15790	15790	165
427	20240228	134200	661973730	15790	15790	15790	15790	100
428	20240228	134100	660394730	15780	15780	15790	15780	85
429	20240228	134000	659053390	15790	15790	15790	15790	23
430	20240228	133900	658690220	15790	15790	15790	15790	16
431	20240228	133800	658437580	15790	15790	15790	15790	27
432	20240228	133700	658011250	15790	15790	15790	15790	0
433	20240228	133600	658011250	15790	15790	15790	15790	0
434	20240228	133500	658011250	15790	15790	15790	15790	24
435	20240228	133400	657632290	15780	15780	15780	15780	0
436	20240228	133300	657632290	15780	15780	15780	15780	7
437	20240228	133200	657521830	15790	15790	15790	15790	25
438	20240228	133100	657127080	15770	15770	15770	15770	0
439	20240228	133000	657127080	15770	15770	15770	15770	0
440	20240228	132900	657127080	15770	15770	15770	15770	1
441	20240228	132800	657111310	15770	15770	15770	15770	0
442	20240228	132700	657111310	15770	15770	15770	15770	6
443	20240228	132600	657016690	15770	15800	15800	15770	226
444	20240228	132500	653450250	15800	15800	15800	15800	11
445	20240228	132400	653276450	15800	15800	15800	15800	1
446	20240228	132300	653260650	15800	15800	15800	15800	35
447	20240228	132200	652707650	15790	15790	15790	15790	0
448	20240228	132100	652707650	15790	15790	15790	15790	135
449	20240228	132000	650576000	15790	15790	15790	15790	10
450	20240228	131900	650418100	15790	15790	15790	15790	4
451	20240228	131800	650354940	15800	15800	15800	15800	0
452	20240228	131700	650354940	15800	15770	15800	15760	529
453	20240228	131600	642016020	15770	15770	15770	15770	0
454	20240228	131500	642016020	15770	15790	15790	15770	115
455	20240228	131400	640201170	15790	15790	15790	15790	0
456	20240228	131300	640201170	15790	15790	15790	15790	0
457	20240228	131200	640201170	15790	15790	15790	15790	15
458	20240228	131100	639964320	15790	15790	15790	15790	0
459	20240228	131000	639964320	15790	15790	15790	15790	1
460	20240228	130900	639948530	15790	15770	15790	15760	1710
461	20240228	130800	612989390	15770	15770	15770	15770	0
462	20240228	130700	612989390	15770	15770	15770	15770	7
463	20240228	130600	612879000	15770	15770	15770	15770	0
464	20240228	130500	612879000	15770	15770	15770	15770	0
465	20240228	130400	612879000	15770	15770	15770	15770	67
466	20240228	130300	611822410	15770	15770	15770	15770	543
467	20240228	130200	603259300	15770	15770	15770	15770	37
468	20240228	130100	602675810	15780	15780	15780	15780	115
469	20240228	130000	600861110	15790	15790	15790	15790	1
470	20240228	125900	600845320	15780	15780	15780	15780	0
471	20240228	125800	600845320	15780	15780	15780	15780	15
472	20240228	125700	600608620	15780	15780	15780	15780	0
473	20240228	125600	600608620	15780	15780	15780	15780	336
474	20240228	125500	595306540	15780	15780	15780	15780	12
475	20240228	125400	595117180	15780	15780	15780	15780	36
476	20240228	125300	594549100	15780	15780	15780	15770	6
477	20240228	125200	594454440	15780	15780	15780	15780	5
478	20240228	125100	594375540	15770	15770	15770	15770	0
479	20240228	125000	594375540	15770	15770	15770	15770	212
480	20240228	124900	591032300	15800	15800	15800	15800	1
481	20240228	124800	591016500	15770	15780	15780	15760	1811
482	20240228	124700	562458930	15780	15790	15790	15780	640
483	20240228	124600	552358240	15800	15790	15800	15790	231
484	20240228	124500	548710740	15800	15800	15800	15800	0
485	20240228	124400	548710740	15800	15800	15800	15800	0
486	20240228	124300	548710740	15800	15800	15800	15800	1
487	20240228	124200	548694940	15800	15800	15800	15800	0
488	20240228	124100	548694940	15800	15800	15800	15800	232
489	20240228	124000	545029340	15800	15800	15800	15800	13
490	20240228	123900	544823940	15820	15820	15820	15820	27
491	20240228	123800	544396800	15820	15820	15820	15820	1
492	20240228	123700	544380980	15820	15820	15820	15820	1
493	20240228	123600	544365160	15830	15830	15830	15830	3
494	20240228	123500	544317670	15830	15830	15830	15830	127
495	20240228	123400	542307260	15830	15830	15830	15830	6
496	20240228	123300	542212280	15830	15820	15830	15820	684
497	20240228	123200	531390880	15820	15820	15820	15820	0
498	20240228	123100	531390880	15820	15820	15820	15820	0
499	20240228	123000	531390880	15820	15820	15820	15820	1
500	20240228	122900	531375060	15800	15800	15800	15800	2
501	20240228	122800	531343460	15820	15790	15820	15790	11
502	20240228	122700	531169740	15800	15790	15800	15790	53
503	20240228	122600	530332440	15800	15800	15800	15800	0
504	20240228	122500	530332440	15800	15800	15800	15800	6
505	20240228	122400	530237640	15800	15800	15800	15790	33
506	20240228	122300	529716300	15790	15790	15790	15790	51
507	20240228	122200	528911010	15780	15780	15780	15780	0
508	20240228	122100	528911010	15780	15780	15780	15780	0
509	20240228	122000	528911010	15780	15780	15780	15780	0
510	20240228	121900	528911010	15780	15780	15780	15780	0
511	20240228	121800	528911010	15780	15780	15780	15780	0
512	20240228	121700	528911010	15780	15780	15780	15780	22
513	20240228	121600	528563850	15780	15780	15780	15780	12
514	20240228	121500	528374490	15780	15810	15810	15780	64
515	20240228	121400	527364540	15810	15810	15820	15810	2905
516	20240228	121300	481436440	15810	15810	15810	15810	0
517	20240228	121200	481436440	15810	15810	15810	15810	7
518	20240228	121100	481325770	15780	15780	15780	15780	0
519	20240228	121000	481325770	15780	15780	15780	15780	215
520	20240228	120900	477933070	15780	15780	15780	15780	0
521	20240228	120800	477933070	15780	15780	15780	15780	25
522	20240228	120700	477538570	15780	15780	15780	15780	0
523	20240228	120600	477538570	15780	15780	15780	15780	0
524	20240228	120500	477538570	15780	15780	15780	15780	0
525	20240228	120400	477538570	15780	15790	15790	15780	160
526	20240228	120300	475013100	15790	15790	15790	15790	0
527	20240228	120200	475013100	15790	15790	15790	15790	10
528	20240228	120100	474855200	15820	15820	15820	15820	0
529	20240228	120000	474855200	15820	15790	15820	15790	207
530	20240228	115900	471583940	15790	15780	15790	15780	133
531	20240228	115800	469484270	15780	15780	15780	15780	100
532	20240228	115700	467906270	15780	15780	15780	15780	71
533	20240228	115600	466785890	15790	15790	15790	15790	1
534	20240228	115500	466770100	15790	15790	15790	15790	1
535	20240228	115400	466754310	15770	15770	15770	15770	0
536	20240228	115300	466754310	15770	15770	15770	15770	0
537	20240228	115200	466754310	15770	15770	15770	15770	0
538	20240228	115100	466754310	15770	15770	15770	15770	0
539	20240228	115000	466754310	15770	15770	15770	15770	0
540	20240228	114900	466754310	15770	15770	15770	15770	0
541	20240228	114800	466754310	15770	15770	15770	15770	0
542	20240228	114700	466754310	15770	15770	15770	15770	0
543	20240228	114600	466754310	15770	15770	15770	15770	0
544	20240228	114500	466754310	15770	15770	15770	15770	0
545	20240228	114400	466754310	15770	15770	15770	15770	311
546	20240228	114300	461849840	15780	15780	15780	15780	112
547	20240228	114200	460082480	15790	15790	15790	15790	1
548	20240228	114100	460066690	15790	15790	15790	15790	13
549	20240228	114000	459861420	15770	15780	15780	15770	243
550	20240228	113900	456028950	15790	15790	15790	15790	1
551	20240228	113800	456013160	15790	15790	15790	15790	250
552	20240228	113700	452065660	15790	15790	15790	15790	44
553	20240228	113600	451370900	15790	15780	15790	15780	12
554	20240228	113500	451181530	15790	15790	15790	15790	1
555	20240228	113400	451165740	15790	15790	15790	15790	0
556	20240228	113300	451165740	15790	15790	15790	15790	51
557	20240228	113200	450360450	15780	15780	15780	15780	100
558	20240228	113100	448782450	15780	15780	15780	15780	13
559	20240228	113000	448577310	15770	15770	15770	15770	30
560	20240228	112900	448104210	15770	15780	15780	15770	15
561	20240228	112800	447867620	15780	15780	15780	15780	16
562	20240228	112700	447615140	15780	15780	15780	15780	3
563	20240228	112600	447567800	15780	15780	15780	15780	578
564	20240228	112500	438446960	15790	15790	15790	15790	0
565	20240228	112400	438446960	15790	15790	15790	15790	3
566	20240228	112300	438399590	15790	15790	15790	15790	0
567	20240228	112200	438399590	15790	15790	15790	15790	409
568	20240228	112100	431941480	15790	15800	15800	15790	30
569	20240228	112000	431467630	15800	15800	15800	15800	10
570	20240228	111900	431309630	15800	15800	15800	15800	0
571	20240228	111800	431309630	15800	15800	15800	15800	0
572	20240228	111700	431309630	15800	15800	15800	15800	6
573	20240228	111600	431214830	15800	15800	15800	15800	50
574	20240228	111500	430424830	15800	15800	15800	15790	17
575	20240228	111400	430156330	15800	15800	15800	15800	56
576	20240228	111300	429271530	15790	15790	15790	15790	0
577	20240228	111200	429271530	15790	15790	15790	15790	0
578	20240228	111100	429271530	15790	15790	15790	15790	57
579	20240228	111000	428371500	15790	15790	15790	15790	0
580	20240228	110900	428371500	15790	15790	15790	15790	0
581	20240228	110800	428371500	15790	15790	15790	15790	0
582	20240228	110700	428371500	15790	15790	15790	15790	0
583	20240228	110600	428371500	15790	15790	15790	15790	88
584	20240228	110500	426981980	15790	15790	15790	15790	37
585	20240228	110400	426397750	15780	15780	15780	15780	0
586	20240228	110300	426397750	15780	15780	15780	15780	0
587	20240228	110200	426397750	15780	15780	15780	15780	202
588	20240228	110100	423210190	15800	15810	15810	15800	138
589	20240228	110000	421029470	15830	15830	15830	15830	1
590	20240228	105900	421013640	15810	15810	15810	15810	83
591	20240228	105800	419701410	15830	15830	15830	15830	62
592	20240228	105700	418719950	15820	15820	15820	15820	98
593	20240228	105600	417169590	15820	15820	15820	15820	6
594	20240228	105500	417074670	15820	15820	15820	15820	13
595	20240228	105400	416869010	15820	15820	15820	15820	219
596	20240228	105300	413404430	15810	15810	15810	15810	17
597	20240228	105200	413135660	15810	15810	15810	15810	12
598	20240228	105100	412945940	15800	15800	15800	15800	6
599	20240228	105000	412851140	15800	15800	15800	15800	0
600	20240228	104900	412851140	15800	15810	15810	15800	50
601	20240228	104800	412061040	15800	15800	15800	15800	200
602	20240228	104700	408901040	15800	15800	15800	15800	1
603	20240228	104600	408885240	15760	15770	15770	15760	300
604	20240228	104500	404155300	15800	15770	15800	15770	55
605	20240228	104400	403287650	15800	15800	15800	15800	20
606	20240228	104300	402971650	15800	15770	15800	15770	181
607	20240228	104200	400117220	15770	15770	15770	15770	137
608	20240228	104100	397956730	15770	15770	15770	15770	1284
609	20240228	104000	377708050	15770	15790	15790	15770	365
610	20240228	103900	371950960	15780	15780	15780	15780	0
611	20240228	103800	371950960	15780	15780	15780	15780	385
612	20240228	103700	365875660	15760	15780	15780	15760	72
613	20240228	103600	364739700	15780	15760	15780	15760	101
614	20240228	103500	363145940	15780	15780	15780	15780	10
615	20240228	103400	362988140	15760	15760	15760	15760	11
616	20240228	103300	362814780	15750	15760	15760	15750	146
617	20240228	103200	360515010	15760	15760	15760	15760	44
618	20240228	103100	359821570	15750	15750	15750	15750	10
619	20240228	103000	359664070	15750	15750	15750	15750	0
620	20240228	102900	359664070	15750	15750	15750	15750	0
621	20240228	102800	359664070	15750	15750	15750	15750	0
622	20240228	102700	359664070	15750	15750	15750	15750	170
623	20240228	102600	356986570	15750	15740	15750	15740	517
624	20240228	102500	348847370	15750	15740	15750	15740	353
625	20240228	102400	343287630	15740	15740	15740	15740	107
626	20240228	102300	341603450	15740	15750	15750	15740	113
627	20240228	102200	339824820	15740	15740	15740	15740	1233
628	20240228	102100	320417400	15740	15750	15750	15740	499
629	20240228	102000	312559690	15750	15740	15750	15740	121
630	20240228	101900	310654040	15740	15750	15750	15740	179
631	20240228	101800	307836060	15750	15740	15750	15740	144
632	20240228	101700	305568580	15750	15770	15770	15740	2120
633	20240228	101600	272182310	15770	15770	15770	15770	73
634	20240228	101500	271031100	15770	15780	15780	15760	486
635	20240228	101400	263368800	15780	15780	15780	15780	400
636	20240228	101300	257056800	15790	15790	15790	15780	89
637	20240228	101200	255651500	15790	15800	15800	15790	66
638	20240228	101100	254608750	15800	15800	15800	15800	121
639	20240228	101000	252696950	15800	15800	15800	15800	174
640	20240228	100900	249947750	15800	15800	15800	15800	20
641	20240228	100800	249631750	15800	15800	15800	15800	21
642	20240228	100700	249299950	15800	15800	15800	15800	0
643	20240228	100600	249299950	15800	15800	15800	15800	0
644	20240228	100500	249299950	15800	15800	15800	15800	84
645	20240228	100400	247972750	15800	15800	15800	15780	93
646	20240228	100300	246503450	15770	15840	15840	15770	2218
647	20240228	100200	211491000	15810	15810	15810	15810	1
648	20240228	100100	211475190	15810	15840	15840	15810	145
649	20240228	100000	209181810	15800	15800	15800	15800	0
650	20240228	095900	209181810	15800	15800	15800	15800	3
651	20240228	095800	209134410	15800	15800	15800	15800	94
652	20240228	095700	207649210	15800	15810	15810	15800	304
653	20240228	095600	202845470	15800	15800	15800	15800	1
654	20240228	095500	202829670	15800	15800	15800	15800	17
655	20240228	095400	202561070	15800	15840	15840	15800	789
656	20240228	095300	190084840	15830	15880	15880	15830	497
657	20240228	095200	182213730	15880	15880	15880	15880	3
658	20240228	095100	182166090	15830	15830	15830	15830	0
659	20240228	095000	182166090	15830	15830	15830	15830	0
660	20240228	094900	182166090	15830	15830	15830	15830	0
661	20240228	094800	182166090	15830	15830	15830	15830	0
662	20240228	094700	182166090	15830	15830	15830	15830	43
663	20240228	094600	181485400	15830	15830	15830	15830	26
664	20240228	094500	181073820	15830	15830	15830	15830	0
665	20240228	094400	181073820	15830	15830	15830	15830	20
666	20240228	094300	180757220	15830	15830	15830	15830	200
667	20240228	094200	177591220	15890	15900	15900	15890	147
668	20240228	094100	175255320	15900	15900	15900	15900	130
669	20240228	094000	173188320	15850	15850	15850	15850	3
670	20240228	093900	173140770	15830	15830	15830	15830	14
671	20240228	093800	172919150	15830	15830	15830	15830	1
672	20240228	093700	172903320	15830	15850	15900	15830	552
673	20240228	093600	164138660	15850	15850	15850	15850	161
674	20240228	093500	161586810	15850	15850	15850	15850	2
675	20240228	093400	161555110	15820	15820	15820	15820	0
676	20240228	093300	161555110	15820	15820	15820	15820	16
677	20240228	093200	161301990	15900	15910	15910	15900	4
678	20240228	093100	161238360	15910	15820	15910	15800	2212
679	20240228	093000	126188680	15820	15810	15820	15810	402
680	20240228	092900	119831040	15810	15820	15820	15810	61
681	20240228	092800	118866620	15820	15820	15820	15820	2
682	20240228	092700	118834980	15820	15820	15830	15820	113
683	20240228	092600	117047210	15820	15830	15830	15820	1064
684	20240228	092500	100214600	15830	15850	15850	15820	1001
685	20240228	092400	84373720	15840	15830	15840	15830	229
686	20240228	092300	80748630	15830	15830	15830	15830	14
687	20240228	092200	80527010	15830	15830	15830	15830	22
688	20240228	092100	80178750	15830	15830	15830	15830	50
689	20240228	092000	79387250	15830	15830	15830	15810	602
690	20240228	091900	69861080	15830	15850	15850	15830	116
691	20240228	091800	68024600	15850	15860	15860	15850	506
692	20240228	091700	60001090	15860	15860	15860	15860	101
693	20240228	091600	58399230	15860	15860	15860	15860	12
694	20240228	091500	58208910	15930	15930	15930	15930	0
695	20240228	091400	58208910	15930	15940	15940	15930	13
696	20240228	091300	58001790	15950	15950	15950	15950	8
697	20240228	091200	57874190	15960	15950	15960	15950	47
698	20240228	091100	57124340	15960	15850	15960	15850	13
699	20240228	091000	56918070	15850	15850	15850	15850	0
700	20240228	090900	56918070	15850	15960	15960	15800	71
701	20240228	090800	55793610	15860	15860	15860	15860	133
702	20240228	090700	53684230	15860	15860	15860	15790	17
703	20240228	090600	53414680	15790	15880	15880	15780	1955
704	20240228	090500	22458190	15880	15900	15900	15880	130
705	20240228	090400	20392380	15890	15890	15890	15890	16
706	20240228	090300	20138140	15890	15890	15890	15890	27
707	20240228	090200	19709110	16010	16000	16010	16000	65
708	20240228	090100	18668990	16000	16000	16000	16000	251
709	20240228	090000	14652990	16030	15920	16030	15870	917