KissMeData/095610/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200200	1667253740	19080	19080	19080	19080	1877
3	20240228	200100	1667253740	19080	19080	19080	19080	0
4	20240228	200000	1667253740	19080	19080	19080	19080	0
5	20240228	195900	1667253740	19080	19080	19080	19080	0
6	20240228	195800	1667253740	19080	19080	19080	19080	0
7	20240228	195700	1667253740	19080	19080	19080	19080	0
8	20240228	195600	1667253740	19080	19080	19080	19080	0
9	20240228	195500	1667253740	19080	19080	19080	19080	0
10	20240228	195400	1667253740	19080	19080	19080	19080	0
11	20240228	195300	1667253740	19080	19080	19080	19080	0
12	20240228	195200	1667253740	19080	19080	19080	19080	0
13	20240228	195100	1667253740	19080	19080	19080	19080	0
14	20240228	195000	1667253740	19080	19080	19080	19080	0
15	20240228	194900	1667253740	19080	19080	19080	19080	0
16	20240228	194800	1667253740	19080	19080	19080	19080	0
17	20240228	194700	1667253740	19080	19080	19080	19080	0
18	20240228	194600	1667253740	19080	19080	19080	19080	0
19	20240228	194500	1667253740	19080	19080	19080	19080	0
20	20240228	194400	1667253740	19080	19080	19080	19080	0
21	20240228	194300	1667253740	19080	19080	19080	19080	0
22	20240228	194200	1667253740	19080	19080	19080	19080	0
23	20240228	194100	1667253740	19080	19080	19080	19080	0
24	20240228	194000	1667253740	19080	19080	19080	19080	0
25	20240228	193900	1667253740	19080	19080	19080	19080	0
26	20240228	193800	1667253740	19080	19080	19080	19080	0
27	20240228	193700	1667253740	19080	19080	19080	19080	0
28	20240228	193600	1667253740	19080	19080	19080	19080	0
29	20240228	193500	1667253740	19080	19080	19080	19080	0
30	20240228	193400	1667253740	19080	19080	19080	19080	0
31	20240228	193300	1667253740	19080	19080	19080	19080	0
32	20240228	193200	1667253740	19080	19080	19080	19080	1877
33	20240228	193100	1667253740	19080	19080	19080	19080	0
34	20240228	193000	1667253740	19080	19080	19080	19080	0
35	20240228	192900	1667253740	19080	19080	19080	19080	0
36	20240228	192800	1667253740	19080	19080	19080	19080	0
37	20240228	192700	1667253740	19080	19080	19080	19080	0
38	20240228	192600	1667253740	19080	19080	19080	19080	0
39	20240228	192500	1667253740	19080	19080	19080	19080	0
40	20240228	192400	1667253740	19080	19080	19080	19080	0
41	20240228	192300	1667253740	19080	19080	19080	19080	0
42	20240228	192200	1667253740	19080	19080	19080	19080	0
43	20240228	192100	1667253740	19080	19080	19080	19080	0
44	20240228	192000	1667253740	19080	19080	19080	19080	0
45	20240228	191900	1667253740	19080	19080	19080	19080	0
46	20240228	191800	1667253740	19080	19080	19080	19080	0
47	20240228	191700	1667253740	19080	19080	19080	19080	0
48	20240228	191600	1667253740	19080	19080	19080	19080	0
49	20240228	191500	1667253740	19080	19080	19080	19080	0
50	20240228	191400	1667253740	19080	19080	19080	19080	0
51	20240228	191300	1667253740	19080	19080	19080	19080	0
52	20240228	191200	1667253740	19080	19080	19080	19080	0
53	20240228	191100	1667253740	19080	19080	19080	19080	0
54	20240228	191000	1667253740	19080	19080	19080	19080	0
55	20240228	190900	1667253740	19080	19080	19080	19080	0
56	20240228	190800	1667253740	19080	19080	19080	19080	0
57	20240228	190700	1667253740	19080	19080	19080	19080	0
58	20240228	190600	1667253740	19080	19080	19080	19080	0
59	20240228	190500	1667253740	19080	19080	19080	19080	0
60	20240228	190400	1667253740	19080	19080	19080	19080	0
61	20240228	190300	1667253740	19080	19080	19080	19080	0
62	20240228	190200	1667253740	19080	19080	19080	19080	1877
63	20240228	190100	1667253740	19080	19080	19080	19080	0
64	20240228	190000	1667253740	19080	19080	19080	19080	0
65	20240228	185900	1667253740	19080	19080	19080	19080	0
66	20240228	185800	1667253740	19080	19080	19080	19080	0
67	20240228	185700	1667253740	19080	19080	19080	19080	0
68	20240228	185600	1667253740	19080	19080	19080	19080	0
69	20240228	185500	1667253740	19080	19080	19080	19080	0
70	20240228	185400	1667253740	19080	19080	19080	19080	0
71	20240228	185300	1667253740	19080	19080	19080	19080	0
72	20240228	185200	1667253740	19080	19080	19080	19080	0
73	20240228	185100	1667253740	19080	19080	19080	19080	0
74	20240228	185000	1667253740	19080	19080	19080	19080	0
75	20240228	184900	1667253740	19080	19080	19080	19080	0
76	20240228	184800	1667253740	19080	19080	19080	19080	0
77	20240228	184700	1667253740	19080	19080	19080	19080	0
78	20240228	184600	1667253740	19080	19080	19080	19080	0
79	20240228	184500	1667253740	19080	19080	19080	19080	0
80	20240228	184400	1667253740	19080	19080	19080	19080	0
81	20240228	184300	1667253740	19080	19080	19080	19080	0
82	20240228	184200	1667253740	19080	19080	19080	19080	0
83	20240228	184100	1667253740	19080	19080	19080	19080	0
84	20240228	184000	1667253740	19080	19080	19080	19080	0
85	20240228	183900	1667253740	19080	19080	19080	19080	0
86	20240228	183800	1667253740	19080	19080	19080	19080	0
87	20240228	183700	1667253740	19080	19080	19080	19080	0
88	20240228	183600	1667253740	19080	19080	19080	19080	0
89	20240228	183500	1667253740	19080	19080	19080	19080	0
90	20240228	183400	1667253740	19080	19080	19080	19080	0
91	20240228	183300	1667253740	19080	19080	19080	19080	0
92	20240228	183200	1667253740	19080	19080	19080	19080	1877
93	20240228	183100	1667253740	19080	19080	19080	19080	0
94	20240228	183000	1667253740	19080	19080	19080	19080	0
95	20240228	182900	1667253740	19080	19080	19080	19080	0
96	20240228	182800	1667253740	19080	19080	19080	19080	0
97	20240228	182700	1667253740	19080	19080	19080	19080	0
98	20240228	182600	1667253740	19080	19080	19080	19080	0
99	20240228	182500	1667253740	19080	19080	19080	19080	0
100	20240228	182400	1667253740	19080	19080	19080	19080	0
101	20240228	182300	1667253740	19080	19080	19080	19080	0
102	20240228	182200	1667253740	19080	19080	19080	19080	0
103	20240228	182100	1667253740	19080	19080	19080	19080	0
104	20240228	182000	1667253740	19080	19080	19080	19080	0
105	20240228	181900	1667253740	19080	19080	19080	19080	0
106	20240228	181800	1667253740	19080	19080	19080	19080	0
107	20240228	181700	1667253740	19080	19080	19080	19080	0
108	20240228	181600	1667253740	19080	19080	19080	19080	0
109	20240228	181500	1667253740	19080	19080	19080	19080	0
110	20240228	181400	1667253740	19080	19080	19080	19080	0
111	20240228	181300	1667253740	19080	19080	19080	19080	0
112	20240228	181200	1667253740	19080	19080	19080	19080	0
113	20240228	181100	1667253740	19080	19080	19080	19080	0
114	20240228	181000	1667253740	19080	19080	19080	19080	0
115	20240228	180900	1667253740	19080	19080	19080	19080	0
116	20240228	180800	1667253740	19080	19080	19080	19080	0
117	20240228	180700	1667253740	19080	19080	19080	19080	0
118	20240228	180600	1667253740	19080	19080	19080	19080	0
119	20240228	180500	1667253740	19080	19080	19080	19080	0
120	20240228	180400	1667253740	19080	19080	19080	19080	0
121	20240228	180300	1667253740	19080	19080	19080	19080	0
122	20240228	180200	1667253740	19080	19080	19080	19080	1877
123	20240228	180100	1667253740	19080	19080	19080	19080	0
124	20240228	180000	1667253740	19080	19080	19080	19080	0
125	20240228	175900	1667253740	19080	19080	19080	19080	0
126	20240228	175800	1667253740	19080	19080	19080	19080	0
127	20240228	175700	1667253740	19080	19080	19080	19080	0
128	20240228	175600	1667253740	19080	19080	19080	19080	0
129	20240228	175500	1667253740	19080	19080	19080	19080	0
130	20240228	175400	1667253740	19080	19080	19080	19080	0
131	20240228	175300	1667253740	19080	19080	19080	19080	0
132	20240228	175200	1667253740	19080	19080	19080	19080	0
133	20240228	175100	1667253740	19080	19080	19080	19080	0
134	20240228	175000	1667253740	19080	19080	19080	19080	0
135	20240228	174900	1667253740	19080	19080	19080	19080	0
136	20240228	174800	1667253740	19080	19080	19080	19080	0
137	20240228	174700	1667253740	19080	19080	19080	19080	0
138	20240228	174600	1667253740	19080	19080	19080	19080	0
139	20240228	174500	1667253740	19080	19080	19080	19080	0
140	20240228	174400	1667253740	19080	19080	19080	19080	0
141	20240228	174300	1667253740	19080	19080	19080	19080	0
142	20240228	174200	1667253740	19080	19080	19080	19080	0
143	20240228	174100	1667253740	19080	19080	19080	19080	0
144	20240228	174000	1667253740	19080	19080	19080	19080	0
145	20240228	173900	1667253740	19080	19080	19080	19080	0
146	20240228	173800	1667253740	19080	19080	19080	19080	0
147	20240228	173700	1667253740	19080	19080	19080	19080	0
148	20240228	173600	1667253740	19080	19080	19080	19080	0
149	20240228	173500	1667253740	19080	19080	19080	19080	0
150	20240228	173400	1667253740	19080	19080	19080	19080	0
151	20240228	173300	1667253740	19080	19080	19080	19080	0
152	20240228	173200	1667253740	19080	19080	19080	19080	1877
153	20240228	173100	1667253740	19080	19080	19080	19080	0
154	20240228	173000	1667253740	19080	19080	19080	19080	0
155	20240228	172900	1667253740	19080	19080	19080	19080	0
156	20240228	172800	1667253740	19080	19080	19080	19080	0
157	20240228	172700	1667253740	19080	19080	19080	19080	0
158	20240228	172600	1667253740	19080	19080	19080	19080	0
159	20240228	172500	1667253740	19080	19080	19080	19080	0
160	20240228	172400	1667253740	19080	19080	19080	19080	0
161	20240228	172300	1667253740	19080	19080	19080	19080	0
162	20240228	172200	1667253740	19080	19080	19080	19080	0
163	20240228	172100	1667253740	19080	19080	19080	19080	0
164	20240228	172000	1667253740	19080	19080	19080	19080	0
165	20240228	171900	1667253740	19080	19080	19080	19080	0
166	20240228	171800	1667253740	19080	19080	19080	19080	0
167	20240228	171700	1667253740	19080	19080	19080	19080	0
168	20240228	171600	1667253740	19080	19080	19080	19080	0
169	20240228	171500	1667253740	19080	19080	19080	19080	0
170	20240228	171400	1667253740	19080	19080	19080	19080	0
171	20240228	171300	1667253740	19080	19080	19080	19080	0
172	20240228	171200	1667253740	19080	19080	19080	19080	0
173	20240228	171100	1667253740	19080	19080	19080	19080	0
174	20240228	171000	1667253740	19080	19080	19080	19080	0
175	20240228	170900	1667253740	19080	19080	19080	19080	0
176	20240228	170800	1667253740	19080	19080	19080	19080	0
177	20240228	170700	1667253740	19080	19080	19080	19080	0
178	20240228	170600	1667253740	19080	19080	19080	19080	0
179	20240228	170500	1667253740	19080	19080	19080	19080	0
180	20240228	170400	1667253740	19080	19080	19080	19080	0
181	20240228	170300	1667253740	19080	19080	19080	19080	0
182	20240228	170200	1667253740	19080	19080	19080	19080	1877
183	20240228	170100	1667253740	19080	19080	19080	19080	0
184	20240228	170000	1667253740	19080	19080	19080	19080	0
185	20240228	165900	1667253740	19080	19080	19080	19080	0
186	20240228	165800	1667253740	19080	19080	19080	19080	0
187	20240228	165700	1667253740	19080	19080	19080	19080	0
188	20240228	165600	1667253740	19080	19080	19080	19080	0
189	20240228	165500	1667253740	19080	19080	19080	19080	0
190	20240228	165400	1667253740	19080	19080	19080	19080	0
191	20240228	165300	1667253740	19080	19080	19080	19080	0
192	20240228	165200	1667253740	19080	19080	19080	19080	0
193	20240228	165100	1667253740	19080	19080	19080	19080	0
194	20240228	165000	1667253740	19080	19080	19080	19080	0
195	20240228	164900	1667253740	19080	19080	19080	19080	0
196	20240228	164800	1667253740	19080	19080	19080	19080	0
197	20240228	164700	1667253740	19080	19080	19080	19080	0
198	20240228	164600	1667253740	19080	19080	19080	19080	0
199	20240228	164500	1667253740	19080	19080	19080	19080	0
200	20240228	164400	1667253740	19080	19080	19080	19080	0
201	20240228	164300	1667253740	19080	19080	19080	19080	0
202	20240228	164200	1667253740	19080	19080	19080	19080	0
203	20240228	164100	1667253740	19080	19080	19080	19080	0
204	20240228	164000	1667253740	19080	19080	19080	19080	0
205	20240228	163900	1667253740	19080	19080	19080	19080	0
206	20240228	163800	1667253740	19080	19080	19080	19080	0
207	20240228	163700	1667253740	19080	19080	19080	19080	0
208	20240228	163600	1667253740	19080	19080	19080	19080	0
209	20240228	163500	1667253740	19080	19080	19080	19080	0
210	20240228	163400	1667253740	19080	19080	19080	19080	0
211	20240228	163300	1667253740	19080	19080	19080	19080	0
212	20240228	163200	1667253740	19080	19080	19080	19080	1877
213	20240228	163100	1667253740	19080	19080	19080	19080	0
214	20240228	163000	1667253740	19080	19080	19080	19080	0
215	20240228	162900	1667253740	19080	19080	19080	19080	0
216	20240228	162800	1667253740	19080	19080	19080	19080	0
217	20240228	162700	1667253740	19080	19080	19080	19080	0
218	20240228	162600	1667253740	19080	19080	19080	19080	0
219	20240228	162500	1667253740	19080	19080	19080	19080	0
220	20240228	162400	1667253740	19080	19080	19080	19080	0
221	20240228	162300	1667253740	19080	19080	19080	19080	0
222	20240228	162200	1667253740	19080	19080	19080	19080	0
223	20240228	162100	1667253740	19080	19080	19080	19080	0
224	20240228	162000	1667253740	19080	19080	19080	19080	0
225	20240228	161900	1667253740	19080	19080	19080	19080	0
226	20240228	161800	1667253740	19080	19080	19080	19080	0
227	20240228	161700	1667253740	19080	19080	19080	19080	0
228	20240228	161600	1667253740	19080	19080	19080	19080	0
229	20240228	161500	1667253740	19080	19080	19080	19080	0
230	20240228	161400	1667253740	19080	19080	19080	19080	0
231	20240228	161300	1667253740	19080	19080	19080	19080	0
232	20240228	161200	1667253740	19080	19080	19080	19080	0
233	20240228	161100	1667253740	19080	19080	19080	19080	0
234	20240228	161000	1667253740	19080	19080	19080	19080	0
235	20240228	160900	1667253740	19080	19080	19080	19080	0
236	20240228	160800	1667253740	19080	19080	19080	19080	0
237	20240228	160700	1667253740	19080	19080	19080	19080	0
238	20240228	160600	1667253740	19080	19080	19080	19080	0
239	20240228	160500	1667253740	19080	19080	19080	19080	0
240	20240228	160400	1667253740	19080	19080	19080	19080	0
241	20240228	160300	1667253740	19080	19080	19080	19080	0
242	20240228	160200	1667253740	19080	19080	19080	19080	1877
243	20240228	160100	1667253740	19080	19080	19080	19080	0
244	20240228	160000	1667253740	19080	19080	19080	19080	0
245	20240228	155900	1667253740	19080	19080	19080	19080	0
246	20240228	155800	1667253740	19080	19080	19080	19080	0
247	20240228	155700	1667253740	19080	19080	19080	19080	0
248	20240228	155600	1667253740	19080	19080	19080	19080	0
249	20240228	155500	1667253740	19080	19080	19080	19080	0
250	20240228	155400	1667253740	19080	19080	19080	19080	0
251	20240228	155300	1667253740	19080	19080	19080	19080	0
252	20240228	155200	1667253740	19080	19080	19080	19080	0
253	20240228	155100	1667253740	19080	19080	19080	19080	0
254	20240228	155000	1667253740	19080	19080	19080	19080	0
255	20240228	154900	1667253740	19080	19080	19080	19080	0
256	20240228	154800	1667253740	19080	19080	19080	19080	0
257	20240228	154700	1667253740	19080	19080	19080	19080	0
258	20240228	154600	1667253740	19080	19080	19080	19080	0
259	20240228	154500	1667253740	19080	19080	19080	19080	0
260	20240228	154400	1667253740	19080	19080	19080	19080	0
261	20240228	154300	1667253740	19080	19080	19080	19080	0
262	20240228	154200	1667253740	19080	19080	19080	19080	0
263	20240228	154100	1667253740	19080	19080	19080	19080	0
264	20240228	154000	1667253740	19080	19080	19080	19080	0
265	20240228	153900	1667253740	19080	19080	19080	19080	0
266	20240228	153800	1667253740	19080	19080	19080	19080	0
267	20240228	153700	1667253740	19080	19080	19080	19080	0
268	20240228	153600	1667253740	19080	19080	19080	19080	0
269	20240228	153500	1667253740	19080	19080	19080	19080	0
270	20240228	153400	1667253740	19080	19080	19080	19080	0
271	20240228	153300	1667253740	19080	19080	19080	19080	0
272	20240228	153200	1667253740	19080	19080	19080	19080	1877
273	20240228	153100	1667253740	19080	19080	19080	19080	0
274	20240228	153000	1667253740	19080	19080	19080	19080	1877
275	20240228	152900	1631440580	19150	19150	19150	19150	0
276	20240228	152800	1631440580	19150	19150	19150	19150	0
277	20240228	152700	1631440580	19150	19150	19150	19150	0
278	20240228	152600	1631440580	19150	19150	19150	19150	0
279	20240228	152500	1631440580	19150	19150	19150	19150	0
280	20240228	152400	1631440580	19150	19150	19150	19150	0
281	20240228	152300	1631440580	19150	19150	19150	19150	0
282	20240228	152200	1631440580	19150	19150	19150	19150	0
283	20240228	152100	1631440580	19150	19150	19150	19150	0
284	20240228	152000	1631440580	19150	19150	19150	19150	0
285	20240228	151900	1631440580	19150	19160	19160	19150	367
286	20240228	151800	1624409930	19160	19150	19170	19150	183
287	20240228	151700	1620903860	19190	19170	19190	19150	376
288	20240228	151600	1613699610	19190	19180	19190	19180	48
289	20240228	151500	1612778530	19180	19160	19180	19160	373
290	20240228	151400	1605627970	19160	19160	19160	19150	230
291	20240228	151300	1601221530	19140	19140	19170	19130	218
292	20240228	151200	1597047570	19130	19120	19130	19120	41
293	20240228	151100	1596263310	19120	19120	19120	19120	125
294	20240228	151000	1593873310	19130	19100	19130	19100	246
295	20240228	150900	1589167610	19100	19110	19120	19100	675
296	20240228	150800	1576268430	19100	19100	19100	19080	177
297	20240228	150700	1572887890	19100	19100	19100	19100	79
298	20240228	150600	1571378990	19100	19080	19100	19080	15
299	20240228	150500	1571092510	19100	19090	19100	19070	118
300	20240228	150400	1568840610	19090	19090	19090	19090	1
301	20240228	150300	1568821520	19100	19070	19100	19070	53
302	20240228	150200	1567809260	19100	19090	19100	19090	244
303	20240228	150100	1563149350	19080	19070	19080	19070	65
304	20240228	150000	1561909170	19070	19060	19100	19060	382
305	20240228	145900	1554624460	19060	19060	19080	19060	39
306	20240228	145800	1553880980	19080	19060	19100	19060	199
307	20240228	145700	1550081040	19060	19080	19100	19060	152
308	20240228	145600	1547181560	19090	19060	19090	19060	300
309	20240228	145500	1541456980	19060	19070	19070	19060	38
310	20240228	145400	1540732620	19060	19070	19070	19060	130
311	20240228	145300	1538253540	19070	19070	19070	19070	82
312	20240228	145200	1536689800	19070	19070	19080	19070	156
313	20240228	145100	1533713560	19070	19070	19070	19070	61
314	20240228	145000	1532550290	19070	19080	19080	19040	34
315	20240228	144900	1531902570	19060	19040	19070	19040	304
316	20240228	144800	1526107860	19050	19040	19050	19030	253
317	20240228	144700	1521290670	19030	19020	19030	19020	31
318	20240228	144600	1520701040	19020	19020	19030	19020	237
319	20240228	144500	1516191290	19020	19010	19020	19010	39
320	20240228	144400	1515449740	19010	19000	19020	19000	57
321	20240228	144300	1514366140	19010	19010	19010	19010	30
322	20240228	144200	1513795840	19020	19020	19020	19000	228
323	20240228	144100	1509461290	19010	19010	19010	19000	164
324	20240228	144000	1506343960	19000	19010	19010	19000	30
325	20240228	143900	1505773920	19010	19010	19010	19000	43
326	20240228	143800	1504956720	19000	19000	19000	19000	30
327	20240228	143700	1504386720	19000	19000	19000	19000	32
328	20240228	143600	1503778720	19010	19010	19020	19010	333
329	20240228	143500	1497447390	19010	19010	19010	19010	38
330	20240228	143400	1496725010	19010	19010	19020	19010	69
331	20240228	143300	1495412940	19010	19010	19020	19010	265
332	20240228	143200	1490372970	19010	19010	19010	19010	24
333	20240228	143100	1489916730	19030	19010	19030	19010	107
334	20240228	143000	1487881000	19020	19010	19020	19010	34
335	20240228	142900	1487234650	19030	19030	19030	19010	75
336	20240228	142800	1485808030	19020	19030	19030	19010	231
337	20240228	142700	1481413880	19000	19020	19020	19000	57
338	20240228	142600	1480330710	19020	18990	19020	18990	120
339	20240228	142500	1478050030	19000	19010	19010	19000	83
340	20240228	142400	1476472990	19010	19010	19010	19010	30
341	20240228	142300	1475902690	19010	19030	19030	19010	63
342	20240228	142200	1474704400	19020	19000	19030	19000	94
343	20240228	142100	1472917250	19000	19010	19020	19000	35
344	20240228	142000	1472252070	19010	18990	19010	18990	66
345	20240228	141900	1470998000	18990	19010	19010	18990	25
346	20240228	141800	1470523210	19010	19010	19020	18990	78
347	20240228	141700	1469040970	18990	19000	19000	18990	30
348	20240228	141600	1468471260	18990	19010	19020	18990	97
349	20240228	141500	1466628020	19000	19000	19020	19000	583
350	20240228	141400	1455550290	19000	19000	19000	19000	43
351	20240228	141300	1454733290	19010	19000	19010	19000	40
352	20240228	141200	1453973150	18980	18980	18980	18980	31
353	20240228	141100	1453384770	18980	18990	19000	18970	87
354	20240228	141000	1451732430	18990	18980	18990	18970	178
355	20240228	140900	1448354250	18970	18990	19000	18970	25
356	20240228	140800	1447879930	18990	18990	19000	18970	90
357	20240228	140700	1446171040	18980	18960	18980	18960	83
358	20240228	140600	1444596780	18960	18970	18970	18960	28
359	20240228	140500	1444065870	18960	18970	18970	18960	40
360	20240228	140400	1443307370	18960	18960	18960	18950	54
361	20240228	140300	1442283840	18960	18950	18960	18950	22
362	20240228	140200	1441866740	18960	18960	18960	18950	27
363	20240228	140100	1441355040	18960	18960	18960	18950	86
364	20240228	140000	1439724500	18950	18950	18950	18950	30
365	20240228	135900	1439156000	18950	18960	18980	18950	36
366	20240228	135800	1438473650	18950	18960	18960	18950	340
367	20240228	135700	1432028160	18950	18950	18950	18950	32
368	20240228	135600	1431421760	18950	18970	18970	18950	2352
369	20240228	135500	1386806290	18980	18980	18980	18980	429
370	20240228	135400	1378663870	18980	18980	18980	18980	31
371	20240228	135300	1378075490	18990	18990	18990	18980	26
372	20240228	135200	1377581990	18990	18980	18990	18980	24
373	20240228	135100	1377126460	18980	18980	19000	18980	93
374	20240228	135000	1375360440	18990	18980	18990	18980	84
375	20240228	134900	1373766040	18980	18980	19000	18980	71
376	20240228	134800	1372417810	18980	18980	18980	18980	130
377	20240228	134700	1369950410	18980	19010	19010	18980	1212
378	20240228	134600	1346921010	19010	19020	19020	19010	51
379	20240228	134500	1345951230	19010	19010	19010	19010	25
380	20240228	134400	1345475980	19010	19010	19010	19010	32
381	20240228	134300	1344867660	19010	19010	19010	19010	23
382	20240228	134200	1344430430	19020	19020	19020	19020	23
383	20240228	134100	1343992970	19040	19030	19040	19030	306
384	20240228	134000	1338167070	19020	19020	19020	19010	116
385	20240228	133900	1335961110	19020	19020	19020	19020	26
386	20240228	133800	1335466590	19020	19020	19020	19020	25
387	20240228	133700	1334991090	19020	19020	19030	19020	164
388	20240228	133600	1331871510	19010	19020	19020	19010	32
389	20240228	133500	1331263090	19010	19010	19010	19010	25
390	20240228	133400	1330787840	19010	19010	19010	19010	37
391	20240228	133300	1330084470	19010	19010	19020	19010	37
392	20240228	133200	1329381090	19010	19010	19010	19010	23
393	20240228	133100	1328943860	19020	19000	19020	19000	41
394	20240228	133000	1328164310	19000	19010	19010	19000	57
395	20240228	132900	1327080990	19000	19000	19000	19000	22
396	20240228	132800	1326662990	19000	19010	19010	19000	45
397	20240228	132700	1325807780	19000	19010	19010	19000	46
398	20240228	132600	1324933560	19010	19020	19020	19010	209
399	20240228	132500	1320959620	19020	19020	19020	19020	23
400	20240228	132400	1320522160	19020	19020	19020	19020	23
401	20240228	132300	1320084700	19020	19030	19030	19020	10
402	20240228	132200	1319894410	19030	19040	19040	19020	44
403	20240228	132100	1319057290	19040	19050	19050	19040	23
404	20240228	132000	1318619150	19050	19060	19070	19050	125
405	20240228	131900	1316236640	19070	19070	19070	19070	164
406	20240228	131800	1313109160	19070	19070	19070	19070	1
407	20240228	131700	1313090090	19070	19070	19070	19070	0
408	20240228	131600	1313090090	19070	19080	19080	19070	3
409	20240228	131500	1313032870	19070	19070	19070	19070	2
410	20240228	131400	1312994730	19070	19080	19080	19070	4
411	20240228	131300	1312918420	19070	19070	19070	19070	1
412	20240228	131200	1312899350	19080	19110	19110	19080	614
413	20240228	131100	1301178560	19110	19110	19110	19110	3
414	20240228	131000	1301121230	19100	19100	19100	19100	0
415	20240228	130900	1301121230	19100	19110	19110	19100	301
416	20240228	130800	1295371940	19130	19100	19130	19100	2
417	20240228	130700	1295333710	19230	19080	19230	19080	458
418	20240228	130600	1286543560	19090	19090	19090	19090	26
419	20240228	130500	1286047220	19090	19090	19090	19090	99
420	20240228	130400	1284157310	19090	19080	19090	19080	2
421	20240228	130300	1284119140	19090	19090	19090	19090	148
422	20240228	130200	1281293820	19090	19100	19100	19090	30
423	20240228	130100	1280720830	19100	19110	19110	19100	211
424	20240228	130000	1276688730	19110	19110	19210	19110	4
425	20240228	125900	1276612170	19100	19100	19100	19100	1
426	20240228	125800	1276593070	19220	19100	19220	19090	181
427	20240228	125700	1273117200	19220	19120	19220	19120	178
428	20240228	125600	1269699960	19230	19050	19230	19050	47
429	20240228	125500	1268798160	19070	19040	19230	19040	2110
430	20240228	125400	1228292710	19030	19060	19070	19030	510
431	20240228	125300	1218572360	19070	19040	19200	19020	1362
432	20240228	125200	1192479940	19180	19000	19180	19000	1307
433	20240228	125100	1167532890	19000	19000	19000	19000	9
434	20240228	125000	1167361890	19000	18990	19000	18990	65
435	20240228	124900	1166127520	18990	18980	18990	18980	40
436	20240228	124800	1165367930	18990	19000	19000	18990	147
437	20240228	124700	1162576060	19000	19000	19000	18990	88
438	20240228	124600	1160904070	19000	19000	19000	19000	2
439	20240228	124500	1160866070	19000	19000	19000	19000	29
440	20240228	124400	1160315070	19000	19000	19010	19000	27
441	20240228	124300	1159801930	19010	19010	19030	19010	13
442	20240228	124200	1159554780	18980	18980	18980	18980	1
443	20240228	124100	1159535800	18990	18990	18990	18990	8
444	20240228	124000	1159383880	18990	18990	18990	18980	81
445	20240228	123900	1157845700	18980	18970	18980	18970	8
446	20240228	123800	1157693870	18970	18970	18980	18970	27
447	20240228	123700	1157181500	18970	18960	18970	18960	129
448	20240228	123600	1154734950	18970	18950	18970	18950	495
449	20240228	123500	1145346200	18950	18950	18950	18950	1
450	20240228	123400	1145327250	18960	18970	18970	18960	115
451	20240228	123300	1143145850	18970	18970	18970	18970	1
452	20240228	123200	1143126880	18980	18970	18980	18970	2
453	20240228	123100	1143088930	18970	19000	19000	18970	561
454	20240228	123000	1132430950	19010	19020	19020	19010	277
455	20240228	122900	1127163420	19020	19020	19020	19020	1
456	20240228	122800	1127144400	19020	19020	19030	19020	62
457	20240228	122700	1125965150	19030	19060	19060	19030	1418
458	20240228	122600	1098956110	19060	19060	19060	19060	0
459	20240228	122500	1098956110	19060	19070	19070	19060	511
460	20240228	122400	1089213790	19080	19080	19080	19080	367
461	20240228	122300	1082211430	19090	19120	19120	19090	1904
462	20240228	122200	1045812720	19120	19120	19120	19120	132
463	20240228	122100	1043288880	19120	19120	19120	19120	2
464	20240228	122000	1043250640	19130	19130	19130	19120	33
465	20240228	121900	1042619360	19120	19120	19130	19120	13
466	20240228	121800	1042370700	19120	19120	19120	19120	5
467	20240228	121700	1042275100	19120	19120	19120	19120	1
468	20240228	121600	1042255980	19120	19130	19130	19120	69
469	20240228	121500	1040936020	19130	19130	19130	19130	56
470	20240228	121400	1039864740	19130	19120	19130	19120	540
471	20240228	121300	1029536330	19120	19120	19120	19120	10
472	20240228	121200	1029345130	19120	19120	19130	19110	44
473	20240228	121100	1028503570	19130	19130	19130	19130	1
474	20240228	121000	1028484440	19110	19120	19120	19110	4
475	20240228	120900	1028407990	19110	19110	19110	19110	1
476	20240228	120800	1028388880	19120	19120	19120	19120	0
477	20240228	120700	1028388880	19120	19120	19120	19120	12
478	20240228	120600	1028159440	19130	19130	19130	19130	142
479	20240228	120500	1025442980	19130	19130	19130	19130	72
480	20240228	120400	1024065620	19130	19150	19150	19130	193
481	20240228	120300	1020370140	19160	19150	19160	19150	255
482	20240228	120200	1015486240	19150	19150	19150	19150	1
483	20240228	120100	1015467090	19150	19150	19160	19150	36
484	20240228	120000	1014777380	19140	19140	19140	19140	23
485	20240228	115900	1014337160	19140	19160	19160	19140	5
486	20240228	115800	1014241430	19160	19140	19160	19140	31
487	20240228	115700	1013647550	19140	19140	19140	19130	4
488	20240228	115600	1013571000	19140	19130	19140	19120	115
489	20240228	115500	1011370830	19120	19120	19120	19120	122
490	20240228	115400	1009038190	19110	19110	19110	19110	11
491	20240228	115300	1008827980	19110	19110	19110	19110	0
492	20240228	115200	1008827980	19110	19110	19110	19110	4
493	20240228	115100	1008751540	19110	19110	19130	19110	76
494	20240228	115000	1007298870	19110	19120	19120	19110	27
495	20240228	114900	1006782640	19120	19120	19120	19120	74
496	20240228	114800	1005367760	19120	19120	19120	19120	0
497	20240228	114700	1005367760	19120	19120	19120	19120	8
498	20240228	114600	1005214800	19120	19120	19120	19120	77
499	20240228	114500	1003742560	19120	19120	19120	19120	49
500	20240228	114400	1002805680	19110	19110	19110	19110	3
501	20240228	114300	1002748350	19110	19120	19120	19110	11
502	20240228	114200	1002538050	19120	19130	19130	19120	280
503	20240228	114100	997181790	19130	19130	19130	19130	0
504	20240228	114000	997181790	19130	19100	19130	19100	145
505	20240228	113900	994409960	19100	19090	19100	19090	17
506	20240228	113800	994085380	19080	19070	19080	19060	58
507	20240228	113700	992978920	19070	19070	19070	19060	3
508	20240228	113600	992921720	19060	19060	19060	19060	5
509	20240228	113500	992826420	19060	19070	19080	19060	434
510	20240228	113400	984550370	19070	19070	19070	19070	44
511	20240228	113300	983711290	19070	19070	19070	19050	75
512	20240228	113200	982281460	19050	19060	19060	19050	76
513	20240228	113100	980833550	19060	19070	19070	19060	2
514	20240228	113000	980795420	19070	19060	19080	19060	163
515	20240228	112900	977686700	19050	19050	19050	19050	115
516	20240228	112800	975495950	19070	19050	19070	19050	306
517	20240228	112700	969665980	19050	19050	19050	19050	161
518	20240228	112600	966598930	19060	19070	19070	19050	233
519	20240228	112500	962156620	19070	19070	19070	19070	8
520	20240228	112400	962004060	19070	19070	19070	19070	3
521	20240228	112300	961946850	19070	19070	19070	19070	2
522	20240228	112200	961908710	19070	19070	19080	19070	17
523	20240228	112100	961584490	19070	19070	19080	19070	222
524	20240228	112000	957350250	19080	19080	19080	19080	44
525	20240228	111900	956510730	19080	19080	19080	19080	2
526	20240228	111800	956472570	19090	19070	19090	19070	27
527	20240228	111700	955957350	19080	19090	19090	19080	251
528	20240228	111600	951167760	19090	19090	19090	19080	159
529	20240228	111500	948132460	19090	19090	19090	19090	113
530	20240228	111400	945975290	19090	19080	19090	19080	39
531	20240228	111300	945230920	19080	19080	19100	19080	116
532	20240228	111200	943016080	19080	19100	19100	19080	285
533	20240228	111100	937573350	19100	19100	19100	19100	1
534	20240228	111000	937554250	19100	19100	19110	19100	6
535	20240228	110900	937439640	19110	19100	19110	19100	5
536	20240228	110800	937344130	19110	19100	19110	19100	6
537	20240228	110700	937229520	19100	19100	19110	19100	91
538	20240228	110600	935491390	19100	19080	19100	19080	62
539	20240228	110500	934307310	19080	19100	19100	19080	2
540	20240228	110400	934269130	19090	19070	19090	19070	33
541	20240228	110300	933639770	19160	19090	19160	19090	3
542	20240228	110200	933582370	19080	19060	19080	19050	683
543	20240228	110100	920558600	19080	19130	19130	19070	1113
544	20240228	110000	899291710	19130	19150	19150	19130	38
545	20240228	105900	898564620	19130	19150	19150	19130	128
546	20240228	105800	896113460	19150	19150	19150	19150	0
547	20240228	105700	896113460	19150	19150	19150	19150	3
548	20240228	105600	896056010	19150	19150	19150	19150	5
549	20240228	105500	895960260	19150	19150	19160	19150	10
550	20240228	105400	895768710	19150	19150	19150	19150	23
551	20240228	105300	895328260	19150	19150	19150	19150	3
552	20240228	105200	895270810	19150	19160	19160	19150	8
553	20240228	105100	895117540	19160	19160	19160	19160	26
554	20240228	105000	894619380	19150	19150	19150	19150	1
555	20240228	104900	894600230	19150	19150	19150	19150	0
556	20240228	104800	894600230	19150	19150	19150	19150	24
557	20240228	104700	894140630	19150	19150	19150	19150	1
558	20240228	104600	894121480	19150	19140	19150	19140	55
559	20240228	104500	893068740	19140	19140	19140	19140	0
560	20240228	104400	893068740	19140	19140	19140	19140	1
561	20240228	104300	893049600	19140	19140	19140	19140	0
562	20240228	104200	893049600	19140	19170	19170	19140	213
563	20240228	104100	888970980	19170	19170	19170	19170	0
564	20240228	104000	888970980	19170	19190	19190	19170	311
565	20240228	103900	883007090	19190	19190	19190	19190	1
566	20240228	103800	882987900	19180	19180	19180	19180	0
567	20240228	103700	882987900	19180	19170	19180	19170	162
568	20240228	103600	879880910	19180	19180	19180	19180	10
569	20240228	103500	879689110	19170	19180	19180	19170	156
570	20240228	103400	876698530	19180	19170	19180	19170	9
571	20240228	103300	876525930	19180	19170	19180	19170	30
572	20240228	103200	875950760	19170	19140	19170	19140	34
573	20240228	103100	875299770	19140	19140	19140	19140	8
574	20240228	103000	875146650	19130	19130	19130	19130	132
575	20240228	102900	872621490	19130	19140	19140	19130	7
576	20240228	102800	872487530	19130	19150	19150	19130	2
577	20240228	102700	872449250	19150	19120	19160	19120	1001
578	20240228	102600	853288770	19130	19160	19160	19130	45
579	20240228	102500	852426600	19160	19200	19200	19160	655
580	20240228	102400	839868950	19210	19210	19210	19210	7
581	20240228	102300	839734480	19210	19200	19210	19200	8
582	20240228	102200	839580810	19210	19230	19230	19210	275
583	20240228	102100	834297630	19240	19240	19240	19240	35
584	20240228	102000	833624230	19250	19230	19250	19230	76
585	20240228	101900	832161430	19220	19240	19240	19220	1308
586	20240228	101800	807021650	19240	19250	19250	19160	30
587	20240228	101700	806444570	19180	19190	19250	19180	1022
588	20240228	101600	786773320	19160	19120	19160	19120	6
589	20240228	101500	786658460	19240	19210	19240	19050	1648
590	20240228	101400	755075890	19200	19210	19220	19190	448
591	20240228	101300	746473120	19200	19200	19200	19200	183
592	20240228	101200	742959520	19200	19190	19200	19190	217
593	20240228	101100	738793370	19180	19200	19200	19180	27
594	20240228	101000	738275310	19180	19160	19180	19160	91
595	20240228	100900	736530520	19150	19130	19150	19130	105
596	20240228	100800	734520720	19140	19140	19140	19130	67
597	20240228	100700	733238460	19140	19140	19140	19140	40
598	20240228	100600	732472860	19150	19160	19160	19150	14
599	20240228	100500	732204690	19150	19150	19150	19150	7
600	20240228	100400	732070640	19130	19160	19170	19130	151
601	20240228	100300	729178550	19170	19160	19170	19160	3
602	20240228	100200	729121050	19170	19150	19170	19150	32
603	20240228	100100	728507650	19160	19190	19200	19160	655
604	20240228	100000	715953340	19220	19230	19230	19200	120
605	20240228	095900	713648350	19210	19220	19220	19210	21
606	20240228	095800	713244840	19240	19220	19250	19220	796
607	20240228	095700	697933070	19210	19180	19210	19180	70
608	20240228	095600	696589200	19180	19190	19190	19180	303
609	20240228	095500	690775750	19180	19180	19180	19180	23
610	20240228	095400	690334610	19190	19190	19190	19190	11
611	20240228	095300	690123520	19200	19200	19200	19200	18
612	20240228	095200	689777920	19200	19220	19220	19200	201
613	20240228	095100	685916980	19220	19240	19240	19220	665
614	20240228	095000	673127060	19230	19230	19240	19220	1024
615	20240228	094900	653436450	19230	19230	19240	19230	16
616	20240228	094800	653128670	19200	19200	19210	19190	335
617	20240228	094700	646695170	19200	19200	19200	19200	225
618	20240228	094600	642375170	19200	19230	19230	19200	804
619	20240228	094500	626921620	19230	19220	19230	19220	46
620	20240228	094400	626037120	19220	19170	19230	19160	968
621	20240228	094300	607456550	19170	19170	19170	19160	271
622	20240228	094200	602261620	19160	19210	19210	19160	335
623	20240228	094100	595834400	19210	19230	19240	19210	111
624	20240228	094000	593700250	19250	19160	19250	19160	4633
625	20240228	093900	504713700	19140	19150	19160	19120	869
626	20240228	093800	488085350	19150	19170	19180	19060	887
627	20240228	093700	471117680	19160	19210	19220	19160	1297
628	20240228	093600	446245430	19210	19160	19220	19160	2703
629	20240228	093500	394356350	19150	19110	19160	19110	888
630	20240228	093400	377375790	19100	19100	19100	19100	141
631	20240228	093300	374682690	19100	19180	19180	19100	1777
632	20240228	093200	340667270	19180	19170	19180	19170	60
633	20240228	093100	339516600	19170	19180	19200	19160	823
634	20240228	093000	323730030	19160	19120	19170	19120	685
635	20240228	092900	310608590	19120	19090	19140	19090	2520
636	20240228	092800	262475160	19090	19060	19090	19060	439
637	20240228	092700	254100400	19060	19030	19060	19030	553
638	20240228	092600	243565440	19040	19000	19060	19000	2235
639	20240228	092500	201064490	18990	19000	19000	18990	123
640	20240228	092400	198728590	19000	18990	19000	18990	107
641	20240228	092300	196695660	18990	19000	19010	18990	538
642	20240228	092200	186471850	19010	18960	19010	18960	565
643	20240228	092100	175750330	18960	19000	19000	18960	532
644	20240228	092000	165658080	19000	18960	19010	18960	407
645	20240228	091900	157929050	18960	18900	18960	18900	954
646	20240228	091800	139868390	18900	18890	18900	18890	516
647	20240228	091700	130121120	18870	18840	18870	18840	58
648	20240228	091600	129026870	18830	18830	18890	18830	81
649	20240228	091500	127500320	18830	18820	18830	18820	92
650	20240228	091400	125768050	18820	18870	18880	18820	304
651	20240228	091300	120038410	18900	18900	18910	18900	187
652	20240228	091200	116503370	18900	18890	18900	18820	417
653	20240228	091100	108647290	18890	18870	18890	18840	244
654	20240228	091000	104039770	18820	18860	18880	18810	241
655	20240228	090900	99502350	18800	18860	18860	18760	212
656	20240228	090800	95506070	18860	18860	18860	18750	159
657	20240228	090700	92522940	18870	18800	18870	18800	5
658	20240228	090600	92428870	18800	18850	18850	18800	717
659	20240228	090500	78934980	18860	18850	18930	18850	512
660	20240228	090400	69276080	18850	18790	18850	18710	413
661	20240228	090300	61516310	18790	18780	18790	18690	569
662	20240228	090200	50850380	18780	18780	18780	18660	439
663	20240228	090100	42644600	18650	18710	18780	18630	460
664	20240228	090000	34057960	18710	18770	18780	18700	1816