KissMeData/042520/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192400	325088630	12440	12440	12440	12440	201
3	20240228	192300	325088630	12440	12440	12440	12440	0
4	20240228	192200	325088630	12440	12440	12440	12440	0
5	20240228	192100	325088630	12440	12440	12440	12440	0
6	20240228	192000	325088630	12440	12440	12440	12440	0
7	20240228	191900	325088630	12440	12440	12440	12440	0
8	20240228	191800	325088630	12440	12440	12440	12440	0
9	20240228	191700	325088630	12440	12440	12440	12440	0
10	20240228	191600	325088630	12440	12440	12440	12440	0
11	20240228	191500	325088630	12440	12440	12440	12440	0
12	20240228	191400	325088630	12440	12440	12440	12440	0
13	20240228	191300	325088630	12440	12440	12440	12440	0
14	20240228	191200	325088630	12440	12440	12440	12440	0
15	20240228	191100	325088630	12440	12440	12440	12440	0
16	20240228	191000	325088630	12440	12440	12440	12440	0
17	20240228	190900	325088630	12440	12440	12440	12440	0
18	20240228	190800	325088630	12440	12440	12440	12440	0
19	20240228	190700	325088630	12440	12440	12440	12440	0
20	20240228	190600	325088630	12440	12440	12440	12440	0
21	20240228	190500	325088630	12440	12440	12440	12440	0
22	20240228	190400	325088630	12440	12440	12440	12440	0
23	20240228	190300	325088630	12440	12440	12440	12440	0
24	20240228	190200	325088630	12440	12440	12440	12440	0
25	20240228	190100	325088630	12440	12440	12440	12440	0
26	20240228	190000	325088630	12440	12440	12440	12440	0
27	20240228	185900	325088630	12440	12440	12440	12440	0
28	20240228	185800	325088630	12440	12440	12440	12440	0
29	20240228	185700	325088630	12440	12440	12440	12440	0
30	20240228	185600	325088630	12440	12440	12440	12440	0
31	20240228	185500	325088630	12440	12440	12440	12440	0
32	20240228	185400	325088630	12440	12440	12440	12440	201
33	20240228	185300	325088630	12440	12440	12440	12440	0
34	20240228	185200	325088630	12440	12440	12440	12440	0
35	20240228	185100	325088630	12440	12440	12440	12440	0
36	20240228	185000	325088630	12440	12440	12440	12440	0
37	20240228	184900	325088630	12440	12440	12440	12440	0
38	20240228	184800	325088630	12440	12440	12440	12440	0
39	20240228	184700	325088630	12440	12440	12440	12440	0
40	20240228	184600	325088630	12440	12440	12440	12440	0
41	20240228	184500	325088630	12440	12440	12440	12440	0
42	20240228	184400	325088630	12440	12440	12440	12440	0
43	20240228	184300	325088630	12440	12440	12440	12440	0
44	20240228	184200	325088630	12440	12440	12440	12440	0
45	20240228	184100	325088630	12440	12440	12440	12440	0
46	20240228	184000	325088630	12440	12440	12440	12440	0
47	20240228	183900	325088630	12440	12440	12440	12440	0
48	20240228	183800	325088630	12440	12440	12440	12440	0
49	20240228	183700	325088630	12440	12440	12440	12440	0
50	20240228	183600	325088630	12440	12440	12440	12440	0
51	20240228	183500	325088630	12440	12440	12440	12440	0
52	20240228	183400	325088630	12440	12440	12440	12440	0
53	20240228	183300	325088630	12440	12440	12440	12440	0
54	20240228	183200	325088630	12440	12440	12440	12440	0
55	20240228	183100	325088630	12440	12440	12440	12440	0
56	20240228	183000	325088630	12440	12440	12440	12440	0
57	20240228	182900	325088630	12440	12440	12440	12440	0
58	20240228	182800	325088630	12440	12440	12440	12440	0
59	20240228	182700	325088630	12440	12440	12440	12440	0
60	20240228	182600	325088630	12440	12440	12440	12440	0
61	20240228	182500	325088630	12440	12440	12440	12440	0
62	20240228	182400	325088630	12440	12440	12440	12440	201
63	20240228	182300	325088630	12440	12440	12440	12440	0
64	20240228	182200	325088630	12440	12440	12440	12440	0
65	20240228	182100	325088630	12440	12440	12440	12440	0
66	20240228	182000	325088630	12440	12440	12440	12440	0
67	20240228	181900	325088630	12440	12440	12440	12440	0
68	20240228	181800	325088630	12440	12440	12440	12440	0
69	20240228	181700	325088630	12440	12440	12440	12440	0
70	20240228	181600	325088630	12440	12440	12440	12440	0
71	20240228	181500	325088630	12440	12440	12440	12440	0
72	20240228	181400	325088630	12440	12440	12440	12440	0
73	20240228	181300	325088630	12440	12440	12440	12440	0
74	20240228	181200	325088630	12440	12440	12440	12440	0
75	20240228	181100	325088630	12440	12440	12440	12440	0
76	20240228	181000	325088630	12440	12440	12440	12440	0
77	20240228	180900	325088630	12440	12440	12440	12440	0
78	20240228	180800	325088630	12440	12440	12440	12440	0
79	20240228	180700	325088630	12440	12440	12440	12440	0
80	20240228	180600	325088630	12440	12440	12440	12440	0
81	20240228	180500	325088630	12440	12440	12440	12440	0
82	20240228	180400	325088630	12440	12440	12440	12440	0
83	20240228	180300	325088630	12440	12440	12440	12440	0
84	20240228	180200	325088630	12440	12440	12440	12440	0
85	20240228	180100	325088630	12440	12440	12440	12440	0
86	20240228	180000	325088630	12440	12440	12440	12440	0
87	20240228	175900	325088630	12440	12440	12440	12440	0
88	20240228	175800	325088630	12440	12440	12440	12440	0
89	20240228	175700	325088630	12440	12440	12440	12440	0
90	20240228	175600	325088630	12440	12440	12440	12440	0
91	20240228	175500	325088630	12440	12440	12440	12440	0
92	20240228	175400	325088630	12440	12440	12440	12440	201
93	20240228	175300	325088630	12440	12440	12440	12440	0
94	20240228	175200	325088630	12440	12440	12440	12440	0
95	20240228	175100	325088630	12440	12440	12440	12440	0
96	20240228	175000	325088630	12440	12440	12440	12440	0
97	20240228	174900	325088630	12440	12440	12440	12440	0
98	20240228	174800	325088630	12440	12440	12440	12440	0
99	20240228	174700	325088630	12440	12440	12440	12440	0
100	20240228	174600	325088630	12440	12440	12440	12440	0
101	20240228	174500	325088630	12440	12440	12440	12440	0
102	20240228	174400	325088630	12440	12440	12440	12440	0
103	20240228	174300	325088630	12440	12440	12440	12440	0
104	20240228	174200	325088630	12440	12440	12440	12440	0
105	20240228	174100	325088630	12440	12440	12440	12440	0
106	20240228	174000	325088630	12440	12440	12440	12440	0
107	20240228	173900	325088630	12440	12440	12440	12440	0
108	20240228	173800	325088630	12440	12440	12440	12440	0
109	20240228	173700	325088630	12440	12440	12440	12440	0
110	20240228	173600	325088630	12440	12440	12440	12440	0
111	20240228	173500	325088630	12440	12440	12440	12440	0
112	20240228	173400	325088630	12440	12440	12440	12440	0
113	20240228	173300	325088630	12440	12440	12440	12440	0
114	20240228	173200	325088630	12440	12440	12440	12440	0
115	20240228	173100	325088630	12440	12440	12440	12440	0
116	20240228	173000	325088630	12440	12440	12440	12440	0
117	20240228	172900	325088630	12440	12440	12440	12440	0
118	20240228	172800	325088630	12440	12440	12440	12440	0
119	20240228	172700	325088630	12440	12440	12440	12440	0
120	20240228	172600	325088630	12440	12440	12440	12440	0
121	20240228	172500	325088630	12440	12440	12440	12440	0
122	20240228	172400	325088630	12440	12440	12440	12440	201
123	20240228	172300	325088630	12440	12440	12440	12440	0
124	20240228	172200	325088630	12440	12440	12440	12440	0
125	20240228	172100	325088630	12440	12440	12440	12440	0
126	20240228	172000	325088630	12440	12440	12440	12440	0
127	20240228	171900	325088630	12440	12440	12440	12440	0
128	20240228	171800	325088630	12440	12440	12440	12440	0
129	20240228	171700	325088630	12440	12440	12440	12440	0
130	20240228	171600	325088630	12440	12440	12440	12440	0
131	20240228	171500	325088630	12440	12440	12440	12440	0
132	20240228	171400	325088630	12440	12440	12440	12440	0
133	20240228	171300	325088630	12440	12440	12440	12440	0
134	20240228	171200	325088630	12440	12440	12440	12440	0
135	20240228	171100	325088630	12440	12440	12440	12440	0
136	20240228	171000	325088630	12440	12440	12440	12440	0
137	20240228	170900	325088630	12440	12440	12440	12440	0
138	20240228	170800	325088630	12440	12440	12440	12440	0
139	20240228	170700	325088630	12440	12440	12440	12440	0
140	20240228	170600	325088630	12440	12440	12440	12440	0
141	20240228	170500	325088630	12440	12440	12440	12440	0
142	20240228	170400	325088630	12440	12440	12440	12440	0
143	20240228	170300	325088630	12440	12440	12440	12440	0
144	20240228	170200	325088630	12440	12440	12440	12440	0
145	20240228	170100	325088630	12440	12440	12440	12440	0
146	20240228	170000	325088630	12440	12440	12440	12440	0
147	20240228	165900	325088630	12440	12440	12440	12440	0
148	20240228	165800	325088630	12440	12440	12440	12440	0
149	20240228	165700	325088630	12440	12440	12440	12440	0
150	20240228	165600	325088630	12440	12440	12440	12440	0
151	20240228	165500	325088630	12440	12440	12440	12440	0
152	20240228	165400	325088630	12440	12440	12440	12440	201
153	20240228	165300	325088630	12440	12440	12440	12440	0
154	20240228	165200	325088630	12440	12440	12440	12440	0
155	20240228	165100	325088630	12440	12440	12440	12440	0
156	20240228	165000	325088630	12440	12440	12440	12440	0
157	20240228	164900	325088630	12440	12440	12440	12440	0
158	20240228	164800	325088630	12440	12440	12440	12440	0
159	20240228	164700	325088630	12440	12440	12440	12440	0
160	20240228	164600	325088630	12440	12440	12440	12440	0
161	20240228	164500	325088630	12440	12440	12440	12440	0
162	20240228	164400	325088630	12440	12440	12440	12440	0
163	20240228	164300	325088630	12440	12440	12440	12440	0
164	20240228	164200	325088630	12440	12440	12440	12440	0
165	20240228	164100	325088630	12440	12440	12440	12440	0
166	20240228	164000	325088630	12440	12440	12440	12440	0
167	20240228	163900	325088630	12440	12440	12440	12440	0
168	20240228	163800	325088630	12440	12440	12440	12440	0
169	20240228	163700	325088630	12440	12440	12440	12440	0
170	20240228	163600	325088630	12440	12440	12440	12440	0
171	20240228	163500	325088630	12440	12440	12440	12440	0
172	20240228	163400	325088630	12440	12440	12440	12440	0
173	20240228	163300	325088630	12440	12440	12440	12440	0
174	20240228	163200	325088630	12440	12440	12440	12440	0
175	20240228	163100	325088630	12440	12440	12440	12440	0
176	20240228	163000	325088630	12440	12440	12440	12440	0
177	20240228	162900	325088630	12440	12440	12440	12440	0
178	20240228	162800	325088630	12440	12440	12440	12440	0
179	20240228	162700	325088630	12440	12440	12440	12440	0
180	20240228	162600	325088630	12440	12440	12440	12440	0
181	20240228	162500	325088630	12440	12440	12440	12440	0
182	20240228	162400	325088630	12440	12440	12440	12440	201
183	20240228	162300	325088630	12440	12440	12440	12440	0
184	20240228	162200	325088630	12440	12440	12440	12440	0
185	20240228	162100	325088630	12440	12440	12440	12440	0
186	20240228	162000	325088630	12440	12440	12440	12440	0
187	20240228	161900	325088630	12440	12440	12440	12440	0
188	20240228	161800	325088630	12440	12440	12440	12440	0
189	20240228	161700	325088630	12440	12440	12440	12440	0
190	20240228	161600	325088630	12440	12440	12440	12440	0
191	20240228	161500	325088630	12440	12440	12440	12440	0
192	20240228	161400	325088630	12440	12440	12440	12440	0
193	20240228	161300	325088630	12440	12440	12440	12440	0
194	20240228	161200	325088630	12440	12440	12440	12440	0
195	20240228	161100	325088630	12440	12440	12440	12440	0
196	20240228	161000	325088630	12440	12440	12440	12440	0
197	20240228	160900	325088630	12440	12440	12440	12440	0
198	20240228	160800	325088630	12440	12440	12440	12440	0
199	20240228	160700	325088630	12440	12440	12440	12440	0
200	20240228	160600	325088630	12440	12440	12440	12440	0
201	20240228	160500	325088630	12440	12440	12440	12440	0
202	20240228	160400	325088630	12440	12440	12440	12440	0
203	20240228	160300	325088630	12440	12440	12440	12440	0
204	20240228	160200	325088630	12440	12440	12440	12440	0
205	20240228	160100	325088630	12440	12440	12440	12440	0
206	20240228	160000	325088630	12440	12440	12440	12440	0
207	20240228	155900	325088630	12440	12440	12440	12440	0
208	20240228	155800	325088630	12440	12440	12440	12440	0
209	20240228	155700	325088630	12440	12440	12440	12440	0
210	20240228	155600	325088630	12440	12440	12440	12440	0
211	20240228	155500	325088630	12440	12440	12440	12440	0
212	20240228	155400	325088630	12440	12440	12440	12440	201
213	20240228	155300	325088630	12440	12440	12440	12440	0
214	20240228	155200	325088630	12440	12440	12440	12440	0
215	20240228	155100	325088630	12440	12440	12440	12440	0
216	20240228	155000	325088630	12440	12440	12440	12440	0
217	20240228	154900	325088630	12440	12440	12440	12440	0
218	20240228	154800	325088630	12440	12440	12440	12440	0
219	20240228	154700	325088630	12440	12440	12440	12440	0
220	20240228	154600	325088630	12440	12440	12440	12440	0
221	20240228	154500	325088630	12440	12440	12440	12440	0
222	20240228	154400	325088630	12440	12440	12440	12440	0
223	20240228	154300	325088630	12440	12440	12440	12440	0
224	20240228	154200	325088630	12440	12440	12440	12440	0
225	20240228	154100	325088630	12440	12440	12440	12440	0
226	20240228	154000	325088630	12440	12440	12440	12440	0
227	20240228	153900	325088630	12440	12440	12440	12440	0
228	20240228	153800	325088630	12440	12440	12440	12440	0
229	20240228	153700	325088630	12440	12440	12440	12440	0
230	20240228	153600	325088630	12440	12440	12440	12440	0
231	20240228	153500	325088630	12440	12440	12440	12440	0
232	20240228	153400	325088630	12440	12440	12440	12440	0
233	20240228	153300	325088630	12440	12440	12440	12440	0
234	20240228	153200	325088630	12440	12440	12440	12440	0
235	20240228	153100	325088630	12440	12440	12440	12440	0
236	20240228	153000	325088630	12440	12440	12440	12440	201
237	20240228	152900	322588190	12400	12400	12400	12400	0
238	20240228	152800	322588190	12400	12400	12400	12400	0
239	20240228	152700	322588190	12400	12400	12400	12400	0
240	20240228	152600	322588190	12400	12400	12400	12400	0
241	20240228	152500	322588190	12400	12400	12400	12400	0
242	20240228	152400	322588190	12400	12400	12400	12400	0
243	20240228	152300	322588190	12400	12400	12400	12400	0
244	20240228	152200	322588190	12400	12400	12400	12400	0
245	20240228	152100	322588190	12400	12400	12400	12400	0
246	20240228	152000	322588190	12400	12400	12400	12400	0
247	20240228	151900	322588190	12400	12400	12400	12370	417
248	20240228	151800	317428880	12400	12380	12420	12380	144
249	20240228	151700	315644080	12400	12380	12400	12380	33
250	20240228	151600	315235520	12400	12380	12400	12370	101
251	20240228	151500	313985770	12400	12400	12400	12400	1
252	20240228	151400	313973370	12420	12420	12420	12420	0
253	20240228	151300	313973370	12420	12420	12420	12420	1
254	20240228	151200	313960950	12400	12400	12400	12400	0
255	20240228	151100	313960950	12400	12400	12400	12400	1
256	20240228	151000	313948550	12370	12370	12370	12370	101
257	20240228	150900	312699180	12400	12420	12420	12400	310
258	20240228	150800	308851920	12420	12420	12420	12420	20
259	20240228	150700	308603520	12420	12420	12420	12420	39
260	20240228	150600	308119140	12420	12410	12420	12410	104
261	20240228	150500	306827940	12400	12400	12400	12400	363
262	20240228	150400	302326740	12400	12400	12400	12400	0
263	20240228	150300	302326740	12400	12400	12400	12400	50
264	20240228	150200	301706740	12400	12400	12400	12400	62
265	20240228	150100	300937940	12390	12390	12390	12390	0
266	20240228	150000	300937940	12390	12390	12390	12390	4
267	20240228	145900	300888380	12390	12390	12390	12390	14
268	20240228	145800	300714920	12390	12390	12390	12390	33
269	20240228	145700	300306050	12390	12390	12390	12390	3
270	20240228	145600	300268880	12390	12390	12390	12390	8
271	20240228	145500	300169760	12390	12390	12390	12390	18
272	20240228	145400	299946740	12400	12400	12400	12400	0
273	20240228	145300	299946740	12400	12380	12400	12380	163
274	20240228	145200	297927680	12380	12370	12380	12370	74
275	20240228	145100	297012280	12360	12360	12360	12360	0
276	20240228	145000	297012280	12360	12360	12360	12360	0
277	20240228	144900	297012280	12360	12360	12360	12360	2
278	20240228	144800	296987560	12380	12380	12380	12380	120
279	20240228	144700	295501960	12350	12350	12350	12350	0
280	20240228	144600	295501960	12350	12350	12350	12350	21
281	20240228	144500	295242610	12380	12380	12380	12380	0
282	20240228	144400	295242610	12380	12380	12380	12380	1
283	20240228	144300	295230230	12350	12350	12350	12350	0
284	20240228	144200	295230230	12350	12350	12350	12350	7
285	20240228	144100	295143780	12350	12380	12380	12350	43
286	20240228	144000	294612010	12380	12380	12380	12380	0
287	20240228	143900	294612010	12380	12380	12380	12380	50
288	20240228	143800	293993010	12380	12360	12380	12360	2
289	20240228	143700	293968270	12350	12350	12350	12350	0
290	20240228	143600	293968270	12350	12350	12350	12350	4
291	20240228	143500	293918870	12350	12350	12350	12350	0
292	20240228	143400	293918870	12350	12350	12350	12350	0
293	20240228	143300	293918870	12350	12350	12350	12350	0
294	20240228	143200	293918870	12350	12350	12350	12350	0
295	20240228	143100	293918870	12350	12350	12350	12350	0
296	20240228	143000	293918870	12350	12350	12350	12350	85
297	20240228	142900	292869120	12330	12330	12330	12330	0
298	20240228	142800	292869120	12330	12330	12330	12330	0
299	20240228	142700	292869120	12330	12330	12330	12330	4
300	20240228	142600	292819800	12330	12330	12330	12330	8
301	20240228	142500	292721160	12330	12330	12330	12330	2
302	20240228	142400	292696500	12330	12330	12330	12330	12
303	20240228	142300	292548540	12330	12330	12330	12330	24
304	20240228	142200	292252620	12330	12330	12330	12330	0
305	20240228	142100	292252620	12330	12330	12330	12330	0
306	20240228	142000	292252620	12330	12330	12330	12330	7
307	20240228	141900	292166310	12330	12330	12330	12330	12
308	20240228	141800	292018350	12330	12330	12330	12330	0
309	20240228	141700	292018350	12330	12330	12330	12330	3
310	20240228	141600	291981360	12330	12330	12330	12330	5
311	20240228	141500	291919710	12330	12330	12330	12330	0
312	20240228	141400	291919710	12330	12330	12330	12330	0
313	20240228	141300	291919710	12330	12330	12330	12330	0
314	20240228	141200	291919710	12330	12340	12350	12320	5
315	20240228	141100	291858030	12320	12330	12330	12320	432
316	20240228	141000	286535780	12340	12340	12340	12340	0
317	20240228	140900	286535780	12340	12350	12350	12340	57
318	20240228	140800	285832270	12350	12350	12350	12350	1
319	20240228	140700	285819920	12350	12340	12350	12340	26
320	20240228	140600	285499030	12340	12340	12340	12340	40
321	20240228	140500	285005430	12350	12350	12350	12350	0
322	20240228	140400	285005430	12350	12350	12350	12350	242
323	20240228	140300	282016730	12360	12360	12360	12360	0
324	20240228	140200	282016730	12360	12360	12360	12360	3
325	20240228	140100	281979650	12370	12370	12370	12370	0
326	20240228	140000	281979650	12370	12370	12370	12370	0
327	20240228	135900	281979650	12370	12370	12370	12370	0
328	20240228	135800	281979650	12370	12330	12370	12330	297
329	20240228	135700	278311080	12320	12320	12320	12320	0
330	20240228	135600	278311080	12320	12320	12320	12320	0
331	20240228	135500	278311080	12320	12330	12330	12320	29
332	20240228	135400	277953550	12320	12320	12320	12320	0
333	20240228	135300	277953550	12320	12320	12320	12320	4
334	20240228	135200	277904270	12320	12330	12330	12320	3
335	20240228	135100	277867300	12320	12330	12330	12320	4
336	20240228	135000	277818010	12320	12320	12320	12320	3
337	20240228	134900	277781050	12320	12360	12360	12320	19
338	20240228	134800	277546930	12360	12360	12360	12360	1
339	20240228	134700	277534570	12360	12360	12360	12360	20
340	20240228	134600	277287370	12360	12370	12370	12360	4
341	20240228	134500	277237920	12360	12360	12360	12360	0
342	20240228	134400	277237920	12360	12360	12360	12360	96
343	20240228	134300	276051360	12360	12360	12360	12360	0
344	20240228	134200	276051360	12360	12330	12360	12330	51
345	20240228	134100	275421240	12360	12340	12360	12330	414
346	20240228	134000	270310830	12330	12330	12330	12330	253
347	20240228	133900	267191340	12310	12310	12310	12310	4
348	20240228	133800	267142100	12310	12310	12310	12310	4
349	20240228	133700	267092860	12330	12330	12330	12330	0
350	20240228	133600	267092860	12330	12330	12330	12330	0
351	20240228	133500	267092860	12330	12330	12330	12330	0
352	20240228	133400	267092860	12330	12330	12330	12330	0
353	20240228	133300	267092860	12330	12330	12330	12330	0
354	20240228	133200	267092860	12330	12330	12330	12330	1
355	20240228	133100	267080530	12310	12310	12310	12310	1
356	20240228	133000	267068220	12310	12310	12310	12310	0
357	20240228	132900	267068220	12310	12310	12310	12310	5
358	20240228	132800	267006670	12320	12320	12320	12320	1
359	20240228	132700	266994350	12310	12310	12310	12310	40
360	20240228	132600	266501950	12330	12330	12330	12330	0
361	20240228	132500	266501950	12330	12330	12330	12330	1
362	20240228	132400	266489620	12310	12310	12310	12310	9
363	20240228	132300	266378830	12310	12310	12310	12310	58
364	20240228	132200	265664850	12330	12330	12330	12330	1
365	20240228	132100	265652520	12310	12300	12310	12300	8
366	20240228	132000	265554080	12310	12310	12310	12310	0
367	20240228	131900	265554080	12310	12300	12310	12300	2
368	20240228	131800	265529470	12300	12300	12300	12300	1
369	20240228	131700	265517170	12280	12270	12280	12270	40
370	20240228	131600	265026350	12270	12290	12290	12270	1205
371	20240228	131500	250232370	12280	12280	12280	12280	4
372	20240228	131400	250183250	12280	12290	12290	12280	11
373	20240228	131300	250048090	12290	12290	12290	12290	0
374	20240228	131200	250048090	12290	12290	12290	12290	2
375	20240228	131100	250023510	12290	12290	12290	12290	4
376	20240228	131000	249974350	12320	12310	12320	12310	302
377	20240228	130900	246253720	12310	12310	12310	12310	0
378	20240228	130800	246253720	12310	12310	12310	12310	6
379	20240228	130700	246179860	12250	12250	12300	12240	1074
380	20240228	130600	232992120	12250	12250	12250	12250	2
381	20240228	130500	232967620	12230	12230	12230	12230	269
382	20240228	130400	229677750	12230	12240	12250	12230	316
383	20240228	130300	225809980	12250	12250	12250	12250	445
384	20240228	130200	220358730	12260	12270	12270	12260	285
385	20240228	130100	216864240	12270	12280	12280	12270	14
386	20240228	130000	216692400	12280	12280	12280	12280	8
387	20240228	125900	216594160	12290	12290	12290	12290	0
388	20240228	125800	216594160	12290	12330	12330	12290	4
389	20240228	125700	216544960	12290	12290	12290	12290	4
390	20240228	125600	216495800	12340	12340	12340	12340	0
391	20240228	125500	216495800	12340	12340	12340	12340	0
392	20240228	125400	216495800	12340	12290	12340	12290	4
393	20240228	125300	216446570	12290	12270	12290	12260	261
394	20240228	125200	213246550	12270	12290	12290	12260	1537
395	20240228	125100	194378840	12280	12290	12290	12280	60
396	20240228	125000	193641980	12290	12280	12290	12280	7
397	20240228	124900	193556000	12290	12340	12340	12290	587
398	20240228	124800	186336690	12350	12350	12350	12350	0
399	20240228	124700	186336690	12350	12310	12350	12310	3
400	20240228	124600	186299720	12300	12350	12350	12300	2
401	20240228	124500	186275070	12350	12320	12350	12320	24
402	20240228	124400	185979300	12310	12320	12320	12310	77
403	20240228	124300	185031170	12320	12320	12320	12320	30
404	20240228	124200	184661570	12300	12300	12300	12300	0
405	20240228	124100	184661570	12300	12300	12300	12300	0
406	20240228	124000	184661570	12300	12300	12300	12300	23
407	20240228	123900	184378670	12300	12300	12300	12300	0
408	20240228	123800	184378670	12300	12300	12300	12300	0
409	20240228	123700	184378670	12300	12300	12300	12300	6
410	20240228	123600	184304870	12300	12300	12300	12300	0
411	20240228	123500	184304870	12300	12300	12300	12300	0
412	20240228	123400	184304870	12300	12300	12300	12300	0
413	20240228	123300	184304870	12300	12300	12300	12300	2
414	20240228	123200	184280270	12300	12300	12300	12300	23
415	20240228	123100	183997370	12310	12310	12310	12310	32
416	20240228	123000	183603450	12310	12310	12310	12310	3
417	20240228	122900	183566520	12310	12310	12310	12310	56
418	20240228	122800	182877160	12320	12320	12320	12320	1
419	20240228	122700	182864840	12300	12300	12300	12300	15
420	20240228	122600	182680340	12300	12300	12300	12300	0
421	20240228	122500	182680340	12300	12290	12300	12290	52
422	20240228	122400	182040860	12280	12280	12290	12280	137
423	20240228	122300	180358490	12290	12290	12290	12290	194
424	20240228	122200	177974230	12290	12290	12290	12290	58
425	20240228	122100	177261410	12290	12290	12290	12290	12
426	20240228	122000	177113930	12290	12300	12300	12290	18
427	20240228	121900	176892650	12290	12290	12290	12290	52
428	20240228	121800	176253570	12290	12290	12290	12290	6
429	20240228	121700	176179830	12300	12300	12300	12300	0
430	20240228	121600	176179830	12300	12300	12300	12300	0
431	20240228	121500	176179830	12300	12330	12330	12300	1674
432	20240228	121400	155579550	12340	12340	12340	12340	0
433	20240228	121300	155579550	12340	12340	12340	12340	0
434	20240228	121200	155579550	12340	12340	12340	12340	0
435	20240228	121100	155579550	12340	12340	12340	12340	1
436	20240228	121000	155567210	12340	12340	12340	12340	0
437	20240228	120900	155567210	12340	12340	12340	12340	0
438	20240228	120800	155567210	12340	12340	12340	12340	1
439	20240228	120700	155554870	12330	12330	12330	12330	3
440	20240228	120600	155517880	12330	12330	12330	12330	516
441	20240228	120500	149155600	12330	12340	12340	12330	47
442	20240228	120400	148575630	12340	12340	12340	12340	0
443	20240228	120300	148575630	12340	12340	12340	12340	8
444	20240228	120200	148476910	12350	12350	12350	12350	0
445	20240228	120100	148476910	12350	12350	12350	12350	0
446	20240228	120000	148476910	12350	12350	12350	12350	0
447	20240228	115900	148476910	12350	12350	12350	12350	102
448	20240228	115800	147217210	12350	12350	12350	12350	0
449	20240228	115700	147217210	12350	12360	12360	12350	140
450	20240228	115600	145487210	12360	12360	12360	12360	2
451	20240228	115500	145462490	12360	12360	12360	12360	216
452	20240228	115400	142792730	12360	12360	12360	12360	8
453	20240228	115300	142693850	12370	12370	12370	12370	0
454	20240228	115200	142693850	12370	12370	12370	12370	0
455	20240228	115100	142693850	12370	12370	12370	12370	0
456	20240228	115000	142693850	12370	12360	12370	12350	11
457	20240228	114900	142557930	12360	12360	12360	12360	5
458	20240228	114800	142496130	12360	12360	12360	12360	98
459	20240228	114700	141284850	12360	12370	12370	12360	9
460	20240228	114600	141173560	12370	12350	12370	12350	111
461	20240228	114500	139800690	12350	12350	12350	12350	0
462	20240228	114400	139800690	12350	12350	12350	12350	7
463	20240228	114300	139714240	12350	12350	12350	12350	1
464	20240228	114200	139701890	12360	12360	12360	12360	0
465	20240228	114100	139701890	12360	12360	12360	12360	1
466	20240228	114000	139689530	12360	12370	12370	12360	14
467	20240228	113900	139516360	12370	12370	12370	12370	0
468	20240228	113800	139516360	12370	12370	12370	12370	1
469	20240228	113700	139503990	12360	12360	12360	12360	0
470	20240228	113600	139503990	12360	12360	12360	12360	0
471	20240228	113500	139503990	12360	12360	12360	12360	0
472	20240228	113400	139503990	12360	12360	12360	12360	123
473	20240228	113300	137983710	12340	12340	12340	12340	1
474	20240228	113200	137971370	12340	12340	12340	12340	0
475	20240228	113100	137971370	12340	12330	12340	12330	23
476	20240228	113000	137687720	12330	12330	12330	12330	45
477	20240228	112900	137132870	12320	12320	12320	12320	6
478	20240228	112800	137058950	12320	12320	12320	12320	3
479	20240228	112700	137021990	12320	12320	12320	12320	0
480	20240228	112600	137021990	12320	12320	12320	12320	0
481	20240228	112500	137021990	12320	12330	12330	12320	1057
482	20240228	112400	123995410	12330	12330	12330	12330	20
483	20240228	112300	123748810	12330	12330	12330	12330	0
484	20240228	112200	123748810	12330	12330	12330	12330	1
485	20240228	112100	123736480	12330	12350	12350	12330	60
486	20240228	112000	122996340	12350	12350	12350	12350	4
487	20240228	111900	122946940	12350	12350	12350	12350	0
488	20240228	111800	122946940	12350	12330	12350	12330	23
489	20240228	111700	122662970	12330	12330	12330	12330	0
490	20240228	111600	122662970	12330	12330	12330	12330	3
491	20240228	111500	122625980	12390	12390	12390	12390	0
492	20240228	111400	122625980	12390	12390	12390	12390	0
493	20240228	111300	122625980	12390	12390	12390	12390	0
494	20240228	111200	122625980	12390	12390	12390	12390	0
495	20240228	111100	122625980	12390	12390	12390	12390	0
496	20240228	111000	122625980	12390	12390	12390	12390	0
497	20240228	110900	122625980	12390	12330	12390	12330	10
498	20240228	110800	122502550	12350	12340	12350	12320	12
499	20240228	110700	122354500	12340	12340	12340	12340	0
500	20240228	110600	122354500	12340	12320	12340	12320	8
501	20240228	110500	122255900	12330	12330	12330	12330	13
502	20240228	110400	122095610	12360	12360	12360	12360	0
503	20240228	110300	122095610	12360	12370	12370	12360	91
504	20240228	110200	120969990	12320	12350	12350	12320	72
505	20240228	110100	120080850	12350	12350	12350	12350	0
506	20240228	110000	120080850	12350	12350	12350	12350	0
507	20240228	105900	120080850	12350	12330	12350	12330	32
508	20240228	105800	119685670	12320	12320	12320	12320	1
509	20240228	105700	119673350	12320	12320	12320	12320	5
510	20240228	105600	119611750	12320	12320	12320	12320	15
511	20240228	105500	119426950	12320	12320	12320	12320	3
512	20240228	105400	119389990	12310	12310	12310	12310	2
513	20240228	105300	119365370	12310	12310	12310	12310	201
514	20240228	105200	116891060	12310	12310	12310	12310	2
515	20240228	105100	116866440	12300	12300	12300	12300	1
516	20240228	105000	116854140	12350	12350	12350	12350	0
517	20240228	104900	116854140	12350	12290	12350	12290	242
518	20240228	104800	113879760	12300	12300	12300	12300	3
519	20240228	104700	113842860	12290	12300	12300	12290	24
520	20240228	104600	113547780	12300	12300	12300	12300	3
521	20240228	104500	113510880	12310	12310	12350	12290	103
522	20240228	104400	112239190	12310	12310	12310	12310	0
523	20240228	104300	112239190	12310	12310	12310	12310	0
524	20240228	104200	112239190	12310	12310	12310	12310	0
525	20240228	104100	112239190	12310	12310	12310	12310	0
526	20240228	104000	112239190	12310	12290	12310	12290	173
527	20240228	103900	110111580	12290	12290	12290	12290	45
528	20240228	103800	109558530	12290	12290	12290	12290	0
529	20240228	103700	109558530	12290	12300	12300	12290	4
530	20240228	103600	109509360	12290	12290	12290	12290	22
531	20240228	103500	109238980	12300	12300	12300	12300	0
532	20240228	103400	109238980	12300	12300	12300	12300	0
533	20240228	103300	109238980	12300	12300	12300	12300	0
534	20240228	103200	109238980	12300	12300	12300	12300	300
535	20240228	103100	105548980	12300	12300	12300	12300	0
536	20240228	103000	105548980	12300	12300	12300	12300	0
537	20240228	102900	105548980	12300	12280	12300	12280	573
538	20240228	102800	98501110	12280	12280	12280	12280	3
539	20240228	102700	98464270	12280	12290	12290	12280	7
540	20240228	102600	98378300	12290	12290	12290	12290	0
541	20240228	102500	98378300	12290	12290	12290	12290	499
542	20240228	102400	92245590	12280	12280	12280	12280	0
543	20240228	102300	92245590	12280	12270	12280	12270	55
544	20240228	102200	91570640	12260	12260	12260	12260	23
545	20240228	102100	91288660	12260	12260	12260	12260	0
546	20240228	102000	91288660	12260	12260	12260	12260	3
547	20240228	101900	91251880	12260	12260	12260	12260	6
548	20240228	101800	91178320	12260	12260	12260	12260	0
549	20240228	101700	91178320	12260	12260	12260	12260	100
550	20240228	101600	89952320	12260	12270	12270	12260	13
551	20240228	101500	89792900	12270	12270	12270	12270	6
552	20240228	101400	89719280	12260	12260	12260	12260	0
553	20240228	101300	89719280	12260	12270	12270	12260	185
554	20240228	101200	87451130	12290	12290	12290	12290	2
555	20240228	101100	87426550	12290	12270	12290	12270	2
556	20240228	101000	87401990	12260	12260	12260	12260	0
557	20240228	100900	87401990	12260	12260	12260	12260	0
558	20240228	100800	87401990	12260	12270	12270	12260	100
559	20240228	100700	86175290	12260	12270	12270	12260	181
560	20240228	100600	83954520	12290	12270	12290	12270	44
561	20240228	100500	83414560	12270	12280	12280	12270	242
562	20240228	100400	80445120	12280	12290	12290	12280	15
563	20240228	100300	80260820	12290	12290	12290	12290	0
564	20240228	100200	80260820	12290	12290	12290	12290	64
565	20240228	100100	79474260	12310	12310	12310	12310	1
566	20240228	100000	79461950	12290	12310	12310	12290	2
567	20240228	095900	79437350	12300	12300	12300	12300	4
568	20240228	095800	79388150	12300	12300	12300	12300	1
569	20240228	095700	79375850	12290	12290	12290	12290	0
570	20240228	095600	79375850	12290	12290	12290	12290	1
571	20240228	095500	79363560	12290	12290	12290	12290	0
572	20240228	095400	79363560	12290	12290	12290	12290	1
573	20240228	095300	79351270	12350	12350	12350	12350	50
574	20240228	095200	78733770	12370	12310	12370	12310	3
575	20240228	095100	78696780	12290	12370	12370	12270	19
576	20240228	095000	78462490	12330	12280	12330	12280	130
577	20240228	094900	76865960	12280	12340	12340	12280	1667
578	20240228	094800	56345730	12360	12360	12360	12360	71
579	20240228	094700	55468170	12360	12400	12400	12360	37
580	20240228	094600	55010040	12370	12370	12370	12370	1
581	20240228	094500	54997670	12370	12360	12370	12360	9
582	20240228	094400	54886390	12360	12370	12370	12360	10
583	20240228	094300	54762780	12400	12400	12400	12400	57
584	20240228	094200	54055980	12400	12400	12400	12340	17
585	20240228	094100	53845540	12400	12400	12400	12400	126
586	20240228	094000	52283140	12400	12380	12400	12380	115
587	20240228	093900	50857480	12340	12340	12340	12340	1
588	20240228	093800	50845140	12330	12330	12330	12330	0
589	20240228	093700	50845140	12330	12330	12330	12330	0
590	20240228	093600	50845140	12330	12330	12330	12330	0
591	20240228	093500	50845140	12330	12330	12330	12330	31
592	20240228	093400	50462910	12330	12340	12340	12330	36
593	20240228	093300	50018730	12350	12370	12370	12350	37
594	20240228	093200	49561700	12380	12380	12400	12380	10
595	20240228	093100	49437760	12400	12430	12430	12400	10
596	20240228	093000	49313700	12450	12450	12450	12450	0
597	20240228	092900	49313700	12450	12360	12450	12360	306
598	20240228	092800	45517250	12340	12340	12340	12340	72
599	20240228	092700	44628770	12340	12340	12340	12340	0
600	20240228	092600	44628770	12340	12340	12340	12340	47
601	20240228	092500	44048790	12330	12330	12330	12330	57
602	20240228	092400	43345980	12300	12300	12300	12300	0
603	20240228	092300	43345980	12300	12300	12300	12300	0
604	20240228	092200	43345980	12300	12310	12310	12300	4
605	20240228	092100	43296770	12300	12300	12300	12300	0
606	20240228	092000	43296770	12300	12300	12300	12300	213
607	20240228	091900	40676870	12300	12300	12300	12300	0
608	20240228	091800	40676870	12300	12300	12300	12300	146
609	20240228	091700	38881070	12300	12300	12300	12300	0
610	20240228	091600	38881070	12300	12290	12300	12280	598
611	20240228	091500	31530930	12290	12330	12330	12290	168
612	20240228	091400	29464230	12330	12370	12370	12330	114
613	20240228	091300	28054210	12370	12390	12390	12370	56
614	20240228	091200	27360820	12390	12390	12390	12390	10
615	20240228	091100	27236920	12390	12440	12440	12370	523
616	20240228	091000	20744950	12440	12440	12440	12440	0
617	20240228	090900	20744950	12440	12430	12440	12430	80
618	20240228	090800	19750250	12440	12460	12460	12440	233
619	20240228	090700	16847090	12460	12480	12480	12460	189
620	20240228	090600	14491770	12460	12470	12480	12460	30
621	20240228	090500	14117610	12460	12390	12460	12390	242
622	20240228	090400	11104100	12370	12370	12400	12370	289
623	20240228	090300	7527730	12370	12380	12380	12280	65
624	20240228	090200	6729230	12300	12300	12310	12290	381
625	20240228	090100	2042200	12300	12310	12310	12300	150
626	20240228	090000	196800	12300	12300	12300	12300	16