KissMeData/119860/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201300	689996440	13740	13740	13740	13740	2568
3	20240228	201200	689996440	13740	13740	13740	13740	0
4	20240228	201100	689996440	13740	13740	13740	13740	0
5	20240228	201000	689996440	13740	13740	13740	13740	0
6	20240228	200900	689996440	13740	13740	13740	13740	0
7	20240228	200800	689996440	13740	13740	13740	13740	0
8	20240228	200700	689996440	13740	13740	13740	13740	0
9	20240228	200600	689996440	13740	13740	13740	13740	0
10	20240228	200500	689996440	13740	13740	13740	13740	0
11	20240228	200400	689996440	13740	13740	13740	13740	0
12	20240228	200300	689996440	13740	13740	13740	13740	0
13	20240228	200200	689996440	13740	13740	13740	13740	0
14	20240228	200100	689996440	13740	13740	13740	13740	0
15	20240228	200000	689996440	13740	13740	13740	13740	0
16	20240228	195900	689996440	13740	13740	13740	13740	0
17	20240228	195800	689996440	13740	13740	13740	13740	0
18	20240228	195700	689996440	13740	13740	13740	13740	0
19	20240228	195600	689996440	13740	13740	13740	13740	0
20	20240228	195500	689996440	13740	13740	13740	13740	0
21	20240228	195400	689996440	13740	13740	13740	13740	0
22	20240228	195300	689996440	13740	13740	13740	13740	0
23	20240228	195200	689996440	13740	13740	13740	13740	0
24	20240228	195100	689996440	13740	13740	13740	13740	0
25	20240228	195000	689996440	13740	13740	13740	13740	0
26	20240228	194900	689996440	13740	13740	13740	13740	0
27	20240228	194800	689996440	13740	13740	13740	13740	0
28	20240228	194700	689996440	13740	13740	13740	13740	0
29	20240228	194600	689996440	13740	13740	13740	13740	0
30	20240228	194500	689996440	13740	13740	13740	13740	0
31	20240228	194400	689996440	13740	13740	13740	13740	0
32	20240228	194300	689996440	13740	13740	13740	13740	2568
33	20240228	194200	689996440	13740	13740	13740	13740	0
34	20240228	194100	689996440	13740	13740	13740	13740	0
35	20240228	194000	689996440	13740	13740	13740	13740	0
36	20240228	193900	689996440	13740	13740	13740	13740	0
37	20240228	193800	689996440	13740	13740	13740	13740	0
38	20240228	193700	689996440	13740	13740	13740	13740	0
39	20240228	193600	689996440	13740	13740	13740	13740	0
40	20240228	193500	689996440	13740	13740	13740	13740	0
41	20240228	193400	689996440	13740	13740	13740	13740	0
42	20240228	193300	689996440	13740	13740	13740	13740	0
43	20240228	193200	689996440	13740	13740	13740	13740	0
44	20240228	193100	689996440	13740	13740	13740	13740	0
45	20240228	193000	689996440	13740	13740	13740	13740	0
46	20240228	192900	689996440	13740	13740	13740	13740	0
47	20240228	192800	689996440	13740	13740	13740	13740	0
48	20240228	192700	689996440	13740	13740	13740	13740	0
49	20240228	192600	689996440	13740	13740	13740	13740	0
50	20240228	192500	689996440	13740	13740	13740	13740	0
51	20240228	192400	689996440	13740	13740	13740	13740	0
52	20240228	192300	689996440	13740	13740	13740	13740	0
53	20240228	192200	689996440	13740	13740	13740	13740	0
54	20240228	192100	689996440	13740	13740	13740	13740	0
55	20240228	192000	689996440	13740	13740	13740	13740	0
56	20240228	191900	689996440	13740	13740	13740	13740	0
57	20240228	191800	689996440	13740	13740	13740	13740	0
58	20240228	191700	689996440	13740	13740	13740	13740	0
59	20240228	191600	689996440	13740	13740	13740	13740	0
60	20240228	191500	689996440	13740	13740	13740	13740	0
61	20240228	191400	689996440	13740	13740	13740	13740	0
62	20240228	191300	689996440	13740	13740	13740	13740	2568
63	20240228	191200	689996440	13740	13740	13740	13740	0
64	20240228	191100	689996440	13740	13740	13740	13740	0
65	20240228	191000	689996440	13740	13740	13740	13740	0
66	20240228	190900	689996440	13740	13740	13740	13740	0
67	20240228	190800	689996440	13740	13740	13740	13740	0
68	20240228	190700	689996440	13740	13740	13740	13740	0
69	20240228	190600	689996440	13740	13740	13740	13740	0
70	20240228	190500	689996440	13740	13740	13740	13740	0
71	20240228	190400	689996440	13740	13740	13740	13740	0
72	20240228	190300	689996440	13740	13740	13740	13740	0
73	20240228	190200	689996440	13740	13740	13740	13740	0
74	20240228	190100	689996440	13740	13740	13740	13740	0
75	20240228	190000	689996440	13740	13740	13740	13740	0
76	20240228	185900	689996440	13740	13740	13740	13740	0
77	20240228	185800	689996440	13740	13740	13740	13740	0
78	20240228	185700	689996440	13740	13740	13740	13740	0
79	20240228	185600	689996440	13740	13740	13740	13740	0
80	20240228	185500	689996440	13740	13740	13740	13740	0
81	20240228	185400	689996440	13740	13740	13740	13740	0
82	20240228	185300	689996440	13740	13740	13740	13740	0
83	20240228	185200	689996440	13740	13740	13740	13740	0
84	20240228	185100	689996440	13740	13740	13740	13740	0
85	20240228	185000	689996440	13740	13740	13740	13740	0
86	20240228	184900	689996440	13740	13740	13740	13740	0
87	20240228	184800	689996440	13740	13740	13740	13740	0
88	20240228	184700	689996440	13740	13740	13740	13740	0
89	20240228	184600	689996440	13740	13740	13740	13740	0
90	20240228	184500	689996440	13740	13740	13740	13740	0
91	20240228	184400	689996440	13740	13740	13740	13740	0
92	20240228	184300	689996440	13740	13740	13740	13740	2568
93	20240228	184200	689996440	13740	13740	13740	13740	0
94	20240228	184100	689996440	13740	13740	13740	13740	0
95	20240228	184000	689996440	13740	13740	13740	13740	0
96	20240228	183900	689996440	13740	13740	13740	13740	0
97	20240228	183800	689996440	13740	13740	13740	13740	0
98	20240228	183700	689996440	13740	13740	13740	13740	0
99	20240228	183600	689996440	13740	13740	13740	13740	0
100	20240228	183500	689996440	13740	13740	13740	13740	0
101	20240228	183400	689996440	13740	13740	13740	13740	0
102	20240228	183300	689996440	13740	13740	13740	13740	0
103	20240228	183200	689996440	13740	13740	13740	13740	0
104	20240228	183100	689996440	13740	13740	13740	13740	0
105	20240228	183000	689996440	13740	13740	13740	13740	0
106	20240228	182900	689996440	13740	13740	13740	13740	0
107	20240228	182800	689996440	13740	13740	13740	13740	0
108	20240228	182700	689996440	13740	13740	13740	13740	0
109	20240228	182600	689996440	13740	13740	13740	13740	0
110	20240228	182500	689996440	13740	13740	13740	13740	0
111	20240228	182400	689996440	13740	13740	13740	13740	0
112	20240228	182300	689996440	13740	13740	13740	13740	0
113	20240228	182200	689996440	13740	13740	13740	13740	0
114	20240228	182100	689996440	13740	13740	13740	13740	0
115	20240228	182000	689996440	13740	13740	13740	13740	0
116	20240228	181900	689996440	13740	13740	13740	13740	0
117	20240228	181800	689996440	13740	13740	13740	13740	0
118	20240228	181700	689996440	13740	13740	13740	13740	0
119	20240228	181600	689996440	13740	13740	13740	13740	0
120	20240228	181500	689996440	13740	13740	13740	13740	0
121	20240228	181400	689996440	13740	13740	13740	13740	0
122	20240228	181300	689996440	13740	13740	13740	13740	2568
123	20240228	181200	689996440	13740	13740	13740	13740	0
124	20240228	181100	689996440	13740	13740	13740	13740	0
125	20240228	181000	689996440	13740	13740	13740	13740	0
126	20240228	180900	689996440	13740	13740	13740	13740	0
127	20240228	180800	689996440	13740	13740	13740	13740	0
128	20240228	180700	689996440	13740	13740	13740	13740	0
129	20240228	180600	689996440	13740	13740	13740	13740	0
130	20240228	180500	689996440	13740	13740	13740	13740	0
131	20240228	180400	689996440	13740	13740	13740	13740	0
132	20240228	180300	689996440	13740	13740	13740	13740	0
133	20240228	180200	689996440	13740	13740	13740	13740	0
134	20240228	180100	689996440	13740	13740	13740	13740	0
135	20240228	180000	689996440	13740	13740	13740	13740	0
136	20240228	175900	689996440	13740	13740	13740	13740	0
137	20240228	175800	689996440	13740	13740	13740	13740	0
138	20240228	175700	689996440	13740	13740	13740	13740	0
139	20240228	175600	689996440	13740	13740	13740	13740	0
140	20240228	175500	689996440	13740	13740	13740	13740	0
141	20240228	175400	689996440	13740	13740	13740	13740	0
142	20240228	175300	689996440	13740	13740	13740	13740	0
143	20240228	175200	689996440	13740	13740	13740	13740	0
144	20240228	175100	689996440	13740	13740	13740	13740	0
145	20240228	175000	689996440	13740	13740	13740	13740	0
146	20240228	174900	689996440	13740	13740	13740	13740	0
147	20240228	174800	689996440	13740	13740	13740	13740	0
148	20240228	174700	689996440	13740	13740	13740	13740	0
149	20240228	174600	689996440	13740	13740	13740	13740	0
150	20240228	174500	689996440	13740	13740	13740	13740	0
151	20240228	174400	689996440	13740	13740	13740	13740	0
152	20240228	174300	689996440	13740	13740	13740	13740	2568
153	20240228	174200	689996440	13740	13740	13740	13740	0
154	20240228	174100	689996440	13740	13740	13740	13740	0
155	20240228	174000	689996440	13740	13740	13740	13740	0
156	20240228	173900	689996440	13740	13740	13740	13740	0
157	20240228	173800	689996440	13740	13740	13740	13740	0
158	20240228	173700	689996440	13740	13740	13740	13740	0
159	20240228	173600	689996440	13740	13740	13740	13740	0
160	20240228	173500	689996440	13740	13740	13740	13740	0
161	20240228	173400	689996440	13740	13740	13740	13740	0
162	20240228	173300	689996440	13740	13740	13740	13740	0
163	20240228	173200	689996440	13740	13740	13740	13740	0
164	20240228	173100	689996440	13740	13740	13740	13740	0
165	20240228	173000	689996440	13740	13740	13740	13740	0
166	20240228	172900	689996440	13740	13740	13740	13740	0
167	20240228	172800	689996440	13740	13740	13740	13740	0
168	20240228	172700	689996440	13740	13740	13740	13740	0
169	20240228	172600	689996440	13740	13740	13740	13740	0
170	20240228	172500	689996440	13740	13740	13740	13740	0
171	20240228	172400	689996440	13740	13740	13740	13740	0
172	20240228	172300	689996440	13740	13740	13740	13740	0
173	20240228	172200	689996440	13740	13740	13740	13740	0
174	20240228	172100	689996440	13740	13740	13740	13740	0
175	20240228	172000	689996440	13740	13740	13740	13740	0
176	20240228	171900	689996440	13740	13740	13740	13740	0
177	20240228	171800	689996440	13740	13740	13740	13740	0
178	20240228	171700	689996440	13740	13740	13740	13740	0
179	20240228	171600	689996440	13740	13740	13740	13740	0
180	20240228	171500	689996440	13740	13740	13740	13740	0
181	20240228	171400	689996440	13740	13740	13740	13740	0
182	20240228	171300	689996440	13740	13740	13740	13740	2568
183	20240228	171200	689996440	13740	13740	13740	13740	0
184	20240228	171100	689996440	13740	13740	13740	13740	0
185	20240228	171000	689996440	13740	13740	13740	13740	0
186	20240228	170900	689996440	13740	13740	13740	13740	0
187	20240228	170800	689996440	13740	13740	13740	13740	0
188	20240228	170700	689996440	13740	13740	13740	13740	0
189	20240228	170600	689996440	13740	13740	13740	13740	0
190	20240228	170500	689996440	13740	13740	13740	13740	0
191	20240228	170400	689996440	13740	13740	13740	13740	0
192	20240228	170300	689996440	13740	13740	13740	13740	0
193	20240228	170200	689996440	13740	13740	13740	13740	0
194	20240228	170100	689996440	13740	13740	13740	13740	0
195	20240228	170000	689996440	13740	13740	13740	13740	0
196	20240228	165900	689996440	13740	13740	13740	13740	0
197	20240228	165800	689996440	13740	13740	13740	13740	0
198	20240228	165700	689996440	13740	13740	13740	13740	0
199	20240228	165600	689996440	13740	13740	13740	13740	0
200	20240228	165500	689996440	13740	13740	13740	13740	0
201	20240228	165400	689996440	13740	13740	13740	13740	0
202	20240228	165300	689996440	13740	13740	13740	13740	0
203	20240228	165200	689996440	13740	13740	13740	13740	0
204	20240228	165100	689996440	13740	13740	13740	13740	0
205	20240228	165000	689996440	13740	13740	13740	13740	0
206	20240228	164900	689996440	13740	13740	13740	13740	0
207	20240228	164800	689996440	13740	13740	13740	13740	0
208	20240228	164700	689996440	13740	13740	13740	13740	0
209	20240228	164600	689996440	13740	13740	13740	13740	0
210	20240228	164500	689996440	13740	13740	13740	13740	0
211	20240228	164400	689996440	13740	13740	13740	13740	0
212	20240228	164300	689996440	13740	13740	13740	13740	2568
213	20240228	164200	689996440	13740	13740	13740	13740	0
214	20240228	164100	689996440	13740	13740	13740	13740	0
215	20240228	164000	689996440	13740	13740	13740	13740	0
216	20240228	163900	689996440	13740	13740	13740	13740	0
217	20240228	163800	689996440	13740	13740	13740	13740	0
218	20240228	163700	689996440	13740	13740	13740	13740	0
219	20240228	163600	689996440	13740	13740	13740	13740	0
220	20240228	163500	689996440	13740	13740	13740	13740	0
221	20240228	163400	689996440	13740	13740	13740	13740	0
222	20240228	163300	689996440	13740	13740	13740	13740	0
223	20240228	163200	689996440	13740	13740	13740	13740	0
224	20240228	163100	689996440	13740	13740	13740	13740	0
225	20240228	163000	689996440	13740	13740	13740	13740	0
226	20240228	162900	689996440	13740	13740	13740	13740	0
227	20240228	162800	689996440	13740	13740	13740	13740	0
228	20240228	162700	689996440	13740	13740	13740	13740	0
229	20240228	162600	689996440	13740	13740	13740	13740	0
230	20240228	162500	689996440	13740	13740	13740	13740	0
231	20240228	162400	689996440	13740	13740	13740	13740	0
232	20240228	162300	689996440	13740	13740	13740	13740	0
233	20240228	162200	689996440	13740	13740	13740	13740	0
234	20240228	162100	689996440	13740	13740	13740	13740	0
235	20240228	162000	689996440	13740	13740	13740	13740	0
236	20240228	161900	689996440	13740	13740	13740	13740	0
237	20240228	161800	689996440	13740	13740	13740	13740	0
238	20240228	161700	689996440	13740	13740	13740	13740	0
239	20240228	161600	689996440	13740	13740	13740	13740	0
240	20240228	161500	689996440	13740	13740	13740	13740	0
241	20240228	161400	689996440	13740	13740	13740	13740	0
242	20240228	161300	689996440	13740	13740	13740	13740	2568
243	20240228	161200	689996440	13740	13740	13740	13740	0
244	20240228	161100	689996440	13740	13740	13740	13740	0
245	20240228	161000	689996440	13740	13740	13740	13740	0
246	20240228	160900	689996440	13740	13740	13740	13740	0
247	20240228	160800	689996440	13740	13740	13740	13740	0
248	20240228	160700	689996440	13740	13740	13740	13740	0
249	20240228	160600	689996440	13740	13740	13740	13740	0
250	20240228	160500	689996440	13740	13740	13740	13740	0
251	20240228	160400	689996440	13740	13740	13740	13740	0
252	20240228	160300	689996440	13740	13740	13740	13740	0
253	20240228	160200	689996440	13740	13740	13740	13740	0
254	20240228	160100	689996440	13740	13740	13740	13740	0
255	20240228	160000	689996440	13740	13740	13740	13740	0
256	20240228	155900	689996440	13740	13740	13740	13740	0
257	20240228	155800	689996440	13740	13740	13740	13740	0
258	20240228	155700	689996440	13740	13740	13740	13740	0
259	20240228	155600	689996440	13740	13740	13740	13740	0
260	20240228	155500	689996440	13740	13740	13740	13740	0
261	20240228	155400	689996440	13740	13740	13740	13740	0
262	20240228	155300	689996440	13740	13740	13740	13740	0
263	20240228	155200	689996440	13740	13740	13740	13740	0
264	20240228	155100	689996440	13740	13740	13740	13740	0
265	20240228	155000	689996440	13740	13740	13740	13740	0
266	20240228	154900	689996440	13740	13740	13740	13740	0
267	20240228	154800	689996440	13740	13740	13740	13740	0
268	20240228	154700	689996440	13740	13740	13740	13740	0
269	20240228	154600	689996440	13740	13740	13740	13740	0
270	20240228	154500	689996440	13740	13740	13740	13740	0
271	20240228	154400	689996440	13740	13740	13740	13740	0
272	20240228	154300	689996440	13740	13740	13740	13740	2568
273	20240228	154200	689996440	13740	13740	13740	13740	0
274	20240228	154100	689996440	13740	13740	13740	13740	0
275	20240228	154000	689996440	13740	13740	13740	13740	0
276	20240228	153900	689996440	13740	13740	13740	13740	0
277	20240228	153800	689996440	13740	13740	13740	13740	0
278	20240228	153700	689996440	13740	13740	13740	13740	0
279	20240228	153600	689996440	13740	13740	13740	13740	0
280	20240228	153500	689996440	13740	13740	13740	13740	0
281	20240228	153400	689996440	13740	13740	13740	13740	0
282	20240228	153300	689996440	13740	13740	13740	13740	0
283	20240228	153200	689996440	13740	13740	13740	13740	0
284	20240228	153100	689996440	13740	13740	13740	13740	0
285	20240228	153000	689996440	13740	13740	13740	13740	2568
286	20240228	152900	654712120	13850	13850	13850	13850	0
287	20240228	152800	654712120	13850	13850	13850	13850	0
288	20240228	152700	654712120	13850	13850	13850	13850	0
289	20240228	152600	654712120	13850	13850	13850	13850	0
290	20240228	152500	654712120	13850	13850	13850	13850	0
291	20240228	152400	654712120	13850	13850	13850	13850	0
292	20240228	152300	654712120	13850	13850	13850	13850	0
293	20240228	152200	654712120	13850	13850	13850	13850	0
294	20240228	152100	654712120	13850	13850	13850	13850	0
295	20240228	152000	654712120	13850	13850	13850	13850	0
296	20240228	151900	654712120	13850	13830	13870	13820	43
297	20240228	151800	654117400	13870	13830	13870	13830	80
298	20240228	151700	653010710	13830	13830	13830	13830	1
299	20240228	151600	652996880	13840	13820	13840	13820	6
300	20240228	151500	652913940	13820	13820	13830	13820	38
301	20240228	151400	652388720	13870	13870	13870	13870	0
302	20240228	151300	652388720	13870	13870	13870	13870	2
303	20240228	151200	652360980	13870	13790	13870	13790	1011
304	20240228	151100	638388720	13790	13790	13800	13790	142
305	20240228	151000	636430520	13790	13830	13830	13790	19
306	20240228	150900	636168350	13840	13810	13840	13810	7
307	20240228	150800	636071570	13780	13780	13780	13780	0
308	20240228	150700	636071570	13780	13800	13820	13780	20
309	20240228	150600	635795890	13770	13790	13790	13770	8
310	20240228	150500	635685710	13790	13780	13790	13770	36
311	20240228	150400	635189890	13770	13770	13770	13770	0
312	20240228	150300	635189890	13770	13770	13770	13770	0
313	20240228	150200	635189890	13770	13770	13770	13770	0
314	20240228	150100	635189890	13770	13770	13770	13770	0
315	20240228	150000	635189890	13770	13780	13780	13750	130
316	20240228	145900	633402150	13830	13830	13830	13830	7
317	20240228	145800	633305340	13830	13780	13830	13780	432
318	20240228	145700	627352230	13770	13770	13770	13760	500
319	20240228	145600	620469540	13780	13780	13780	13780	135
320	20240228	145500	618609240	13790	13790	13790	13790	39
321	20240228	145400	618071430	13800	13800	13800	13800	3
322	20240228	145300	618030030	13830	13830	13830	13830	0
323	20240228	145200	618030030	13830	13770	13830	13770	138
324	20240228	145100	616129700	13750	13750	13820	13750	449
325	20240228	145000	609952020	13760	13760	13760	13760	0
326	20240228	144900	609952020	13760	13760	13760	13760	272
327	20240228	144800	606209300	13770	13760	13770	13760	144
328	20240228	144700	604227850	13760	13760	13760	13740	159
329	20240228	144600	602043130	13830	13760	13830	13760	30
330	20240228	144500	601629840	13760	13750	13760	13740	734
331	20240228	144400	591539170	13750	13750	13760	13750	162
332	20240228	144300	589311560	13750	13760	13760	13750	125
333	20240228	144200	587591870	13770	13770	13770	13770	10
334	20240228	144100	587454170	13780	13840	13840	13780	3
335	20240228	144000	587412770	13800	13770	13800	13770	710
336	20240228	143900	577630040	13770	13770	13770	13770	144
337	20240228	143800	575647160	13760	13760	13760	13760	325
338	20240228	143700	571175160	13760	13760	13760	13760	93
339	20240228	143600	569895480	13760	13760	13760	13760	295
340	20240228	143500	565836280	13760	13760	13760	13760	1
341	20240228	143400	565822520	13760	13750	13760	13740	799
342	20240228	143300	554830930	13740	13750	13760	13740	557
343	20240228	143200	547172170	13750	13760	13760	13750	47
344	20240228	143100	546525630	13770	13770	13770	13770	4
345	20240228	143000	546470550	13770	13770	13770	13770	1
346	20240228	142900	546456780	13770	13760	13770	13750	596
347	20240228	142800	538256780	13760	13770	13770	13760	132
348	20240228	142700	536439440	13770	13800	13800	13770	4
349	20240228	142600	536384320	13800	13850	13850	13800	37
350	20240228	142500	535873430	13770	13770	13770	13760	379
351	20240228	142400	530655680	13750	13760	13760	13750	150
352	20240228	142300	528593040	13750	13750	13750	13750	135
353	20240228	142200	526736790	13750	13750	13750	13730	1061
354	20240228	142100	512154460	13750	13760	13760	13750	451
355	20240228	142000	505950350	13760	13760	13760	13760	143
356	20240228	141900	503982670	13770	13770	13780	13770	10
357	20240228	141800	503844960	13780	13780	13780	13780	42
358	20240228	141700	503266200	13790	13790	13800	13790	114
359	20240228	141600	501694000	13770	13760	13770	13760	472
360	20240228	141500	495195910	13760	13760	13770	13760	180
361	20240228	141400	492718110	13760	13760	13770	13760	274
362	20240228	141300	488947860	13760	13770	13770	13760	497
363	20240228	141200	482104250	13770	13780	13780	13770	41
364	20240228	141100	481539350	13780	13780	13780	13780	235
365	20240228	141000	478301050	13780	13770	13780	13770	342
366	20240228	140900	473589640	13780	13780	13780	13780	78
367	20240228	140800	472514800	13780	13780	13780	13770	140
368	20240228	140700	470585830	13770	13780	13790	13770	659
369	20240228	140600	461503640	13780	13780	13780	13780	137
370	20240228	140500	459615780	13790	13800	13800	13790	11
371	20240228	140400	459463990	13800	13800	13800	13800	0
372	20240228	140300	459463990	13800	13780	13800	13780	511
373	20240228	140200	452418230	13770	13790	13790	13770	116
374	20240228	140100	450819820	13780	13780	13790	13780	142
375	20240228	140000	448863050	13780	13790	13790	13780	211
376	20240228	135900	445954710	13790	13790	13790	13790	120
377	20240228	135800	444299910	13800	13800	13800	13800	7
378	20240228	135700	444203310	13790	13790	13840	13790	152
379	20240228	135600	442106680	13790	13780	13800	13780	486
380	20240228	135500	435405950	13780	13840	13840	13770	309
381	20240228	135400	431149160	13840	13840	13840	13840	250
382	20240228	135300	427689160	13840	13840	13840	13780	152
383	20240228	135200	425585780	13880	13780	13880	13780	319
384	20240228	135100	421174960	13780	13770	13780	13770	492
385	20240228	135000	414399110	13770	13780	13780	13770	288
386	20240228	134900	410430650	13780	13780	13780	13760	894
387	20240228	134800	398112500	13800	13800	13800	13780	189
388	20240228	134700	395508040	13780	13830	13830	13780	1270
389	20240228	134600	377977050	13820	13830	13830	13820	70
390	20240228	134500	377009630	13820	13830	13840	13820	671
391	20240228	134400	367727110	13830	13830	13830	13830	120
392	20240228	134300	366067510	13840	13870	13870	13840	247
393	20240228	134200	362648910	13870	13860	13870	13850	722
394	20240228	134100	352647360	13870	13880	13880	13870	143
395	20240228	134000	350663920	13880	13880	13880	13880	67
396	20240228	133900	349733960	13880	13900	13900	13880	58
397	20240228	133800	348928860	13900	13880	13900	13880	60
398	20240228	133700	348095820	13880	13880	13880	13880	72
399	20240228	133600	347096460	13880	13880	13880	13880	26
400	20240228	133500	346735580	13880	13880	13880	13880	5
401	20240228	133400	346666180	13880	13880	13880	13880	125
402	20240228	133300	344931180	13880	13880	13880	13880	41
403	20240228	133200	344362100	13880	13880	13880	13880	94
404	20240228	133100	343057380	13880	13880	13880	13880	117
405	20240228	133000	341433420	13910	13910	13910	13910	140
406	20240228	132900	339486020	13900	13890	13900	13870	516
407	20240228	132800	332324200	13890	13900	13900	13890	36
408	20240228	132700	331823850	13910	13910	13910	13910	1
409	20240228	132600	331809940	13920	13920	13920	13920	5
410	20240228	132500	331740340	13920	13920	13920	13920	10
411	20240228	132400	331601140	13900	13900	13900	13900	0
412	20240228	132300	331601140	13900	13900	13900	13900	0
413	20240228	132200	331601140	13900	13900	13900	13900	8
414	20240228	132100	331489940	13920	13920	13920	13920	4
415	20240228	132000	331434260	13920	13920	13920	13920	10
416	20240228	131900	331295060	13920	13920	13920	13920	1
417	20240228	131800	331281140	13900	13900	13900	13900	0
418	20240228	131700	331281140	13900	13900	13900	13900	3
419	20240228	131600	331239440	13900	13900	13900	13900	7
420	20240228	131500	331142140	13910	13910	13910	13910	0
421	20240228	131400	331142140	13910	13910	13910	13910	0
422	20240228	131300	331142140	13910	13910	13910	13910	0
423	20240228	131200	331142140	13910	13910	13910	13910	0
424	20240228	131100	331142140	13910	13930	13940	13910	16
425	20240228	131000	330919260	13940	13920	13940	13920	2
426	20240228	130900	330891400	13920	13920	13920	13920	9
427	20240228	130800	330766120	13880	13910	13920	13880	184
428	20240228	130700	328208510	13950	13900	13950	13900	3
429	20240228	130600	328166710	13870	13870	13870	13870	0
430	20240228	130500	328166710	13870	13900	13950	13870	81
431	20240228	130400	327042210	13890	13890	13890	13890	81
432	20240228	130300	325917120	13880	13880	13880	13880	5
433	20240228	130200	325847720	13890	13890	13890	13890	1
434	20240228	130100	325833830	13890	13890	13890	13890	0
435	20240228	130000	325833830	13890	13890	13890	13890	1
436	20240228	125900	325819940	13870	13870	13870	13870	8
437	20240228	125800	325708980	13890	13890	13890	13890	0
438	20240228	125700	325708980	13890	13890	13890	13890	0
439	20240228	125600	325708980	13890	13890	13890	13890	0
440	20240228	125500	325708980	13890	13880	13890	13880	11
441	20240228	125400	325556230	13880	13880	13880	13880	6
442	20240228	125300	325472950	13880	13880	13880	13880	0
443	20240228	125200	325472950	13880	13880	13880	13880	150
444	20240228	125100	323390950	13870	13870	13870	13870	21
445	20240228	125000	323099680	13880	13880	13880	13880	0
446	20240228	124900	323099680	13880	13880	13880	13880	3
447	20240228	124800	323058040	13870	13870	13870	13870	14
448	20240228	124700	322863860	13880	13880	13880	13880	0
449	20240228	124600	322863860	13880	13880	13880	13880	2
450	20240228	124500	322836100	13880	13880	13880	13880	50
451	20240228	124400	322142100	13880	13880	13880	13880	216
452	20240228	124300	319144020	13880	13880	13880	13880	0
453	20240228	124200	319144020	13880	13880	13880	13880	8
454	20240228	124100	319032980	13890	13890	13890	13890	0
455	20240228	124000	319032980	13890	13890	13890	13890	0
456	20240228	123900	319032980	13890	13890	13890	13890	2
457	20240228	123800	319005200	13880	13880	13880	13880	1
458	20240228	123700	318991320	13880	13880	13880	13880	141
459	20240228	123600	317034240	13880	13880	13880	13880	111
460	20240228	123500	315493560	13910	13910	13910	13910	3
461	20240228	123400	315451830	13880	13880	13880	13880	1
462	20240228	123300	315437950	13870	13870	13870	13870	0
463	20240228	123200	315437950	13870	13870	13870	13870	5
464	20240228	123100	315368600	13870	13870	13870	13870	186
465	20240228	123000	312788780	13870	13870	13870	13870	5
466	20240228	122900	312719430	13860	13860	13860	13860	8
467	20240228	122800	312608550	13870	13870	13870	13870	36
468	20240228	122700	312109230	13870	13860	13870	13860	77
469	20240228	122600	311041420	13860	13860	13860	13860	0
470	20240228	122500	311041420	13860	13860	13860	13860	0
471	20240228	122400	311041420	13860	13890	13890	13860	374
472	20240228	122300	305851440	13890	13890	13890	13890	24
473	20240228	122200	305518080	13900	13900	13900	13900	162
474	20240228	122100	303266280	13910	13910	13910	13910	0
475	20240228	122000	303266280	13910	13900	13910	13900	25
476	20240228	121900	302918540	13970	13970	13970	13970	0
477	20240228	121800	302918540	13970	14010	14010	13970	240
478	20240228	121700	299563260	14030	13900	14040	13900	1555
479	20240228	121600	277799930	13910	13920	13920	13910	56
480	20240228	121500	277020420	13890	13890	13890	13890	36
481	20240228	121400	276520380	13910	13910	13910	13900	5
482	20240228	121300	276450860	13900	13900	13900	13900	8
483	20240228	121200	276339660	13910	13910	13910	13910	0
484	20240228	121100	276339660	13910	13910	13910	13910	2
485	20240228	121000	276311840	13910	13900	13910	13900	7
486	20240228	120900	276214490	13900	13910	13910	13900	32
487	20240228	120800	275769390	13910	13900	13910	13900	11
488	20240228	120700	275616470	13890	13880	13910	13880	17
489	20240228	120600	275380470	13890	13880	13890	13880	8
490	20240228	120500	275269420	13890	13880	13890	13880	3
491	20240228	120400	275227760	13900	13870	13900	13870	16
492	20240228	120300	275005810	13850	13990	13990	13850	13
493	20240228	120200	274825520	13910	13880	13910	13880	23
494	20240228	120100	274506240	13880	13870	13880	13850	31
495	20240228	120000	274076660	13880	13880	13880	13880	2
496	20240228	115900	274048900	13880	13880	13880	13880	2
497	20240228	115800	274021140	13880	13880	13880	13880	0
498	20240228	115700	274021140	13880	13890	13890	13880	6
499	20240228	115600	273937850	13890	13860	13930	13860	198
500	20240228	115500	271193050	13870	13900	13900	13870	275
501	20240228	115400	267370700	13900	13910	13910	13900	146
502	20240228	115300	265340840	13910	13910	13910	13900	61
503	20240228	115200	264492920	13900	13900	13900	13900	8
504	20240228	115100	264381720	13910	13910	13910	13910	3
505	20240228	115000	264339990	13910	13910	13910	13910	1
506	20240228	114900	264326080	13940	13940	13940	13940	1
507	20240228	114800	264312140	13940	13900	13940	13900	142
508	20240228	114700	262334200	13900	13910	13910	13900	9
509	20240228	114600	262209020	13910	13850	13910	13850	12
510	20240228	114500	262042650	13850	13940	13940	13850	463
511	20240228	114400	255625400	13900	13880	13900	13880	47
512	20240228	114300	254972760	13880	13880	13880	13880	59
513	20240228	114200	254153840	13870	13870	13870	13870	11
514	20240228	114100	254001270	13940	13940	13940	13940	2
515	20240228	114000	253973390	13940	13940	13940	13940	0
516	20240228	113900	253973390	13940	13940	13940	13940	0
517	20240228	113800	253973390	13940	13940	13940	13940	0
518	20240228	113700	253973390	13940	13940	13940	13940	1
519	20240228	113600	253959450	13860	13850	13860	13850	33
520	20240228	113500	253502340	13860	13860	13860	13860	70
521	20240228	113400	252532140	13860	13940	13940	13860	18
522	20240228	113300	252282580	13940	13890	13940	13840	142
523	20240228	113200	250313570	13900	13900	13900	13900	84
524	20240228	113100	249145970	13900	13840	13900	13840	20
525	20240228	113000	248869050	13840	13890	13900	13840	299
526	20240228	112900	244726850	13860	13860	13860	13860	0
527	20240228	112800	244726850	13860	13940	13940	13860	119
528	20240228	112700	243076850	13860	13860	13860	13860	4
529	20240228	112600	243021410	13860	13860	13860	13850	57
530	20240228	112500	242231560	13870	13880	13890	13870	111
531	20240228	112400	240691110	13890	13900	13900	13890	280
532	20240228	112300	236799870	13900	13930	13930	13900	883
533	20240228	112200	224516250	13930	13930	13930	13930	62
534	20240228	112100	223652590	13930	13930	13930	13920	128
535	20240228	112000	221870550	13930	13930	13930	13930	2
536	20240228	111900	221842690	13930	13930	13930	13930	0
537	20240228	111800	221842690	13930	13930	13930	13930	30
538	20240228	111700	221424790	13930	13920	13930	13920	28
539	20240228	111600	221034830	13920	13920	13920	13920	0
540	20240228	111500	221034830	13920	13920	13920	13920	0
541	20240228	111400	221034830	13920	13930	13930	13920	20
542	20240228	111300	220756380	13930	13930	13930	13930	31
543	20240228	111200	220324550	13940	13930	13940	13930	369
544	20240228	111100	215182840	13960	13950	13960	13950	10
545	20240228	111000	215043250	13960	13960	13960	13960	0
546	20240228	110900	215043250	13960	13940	13960	13930	142
547	20240228	110800	213063980	13940	13950	13950	13940	2
548	20240228	110700	213036090	13960	13960	13960	13960	0
549	20240228	110600	213036090	13960	13950	13960	13940	22
550	20240228	110500	212729100	13930	13930	13930	13930	0
551	20240228	110400	212729100	13930	13930	13930	13930	7
552	20240228	110300	212631590	13930	13940	13940	13930	71
553	20240228	110200	211641930	13950	13950	13950	13950	64
554	20240228	110100	210749130	13950	13970	13970	13950	317
555	20240228	110000	206321200	13970	13970	13970	13970	8
556	20240228	105900	206209440	13980	13980	13980	13980	0
557	20240228	105800	206209440	13980	13980	13980	13980	0
558	20240228	105700	206209440	13980	13980	13980	13980	5
559	20240228	105600	206139540	13970	13970	13970	13970	28
560	20240228	105500	205748380	13970	13980	13980	13970	57
561	20240228	105400	204951560	13980	13980	13980	13980	10
562	20240228	105300	204811760	13980	13980	13980	13980	4
563	20240228	105200	204755840	13970	13970	13970	13970	7
564	20240228	105100	204658050	13970	13970	13970	13970	3
565	20240228	105000	204616140	13960	13960	13960	13960	0
566	20240228	104900	204616140	13960	13970	13970	13960	50
567	20240228	104800	203918080	13960	13960	13960	13960	0
568	20240228	104700	203918080	13960	13960	13960	13960	0
569	20240228	104600	203918080	13960	13980	13980	13960	65
570	20240228	104500	203010060	13980	13980	13980	13980	1
571	20240228	104400	202996080	13990	13990	13990	13990	0
572	20240228	104300	202996080	13990	13990	13990	13990	1
573	20240228	104200	202982090	13990	13990	13990	13990	8
574	20240228	104100	202870170	13990	14010	14010	13990	67
575	20240228	104000	201932820	14040	14040	14040	14040	0
576	20240228	103900	201932820	14040	14040	14040	14040	12
577	20240228	103800	201764340	13980	14080	14080	13980	30
578	20240228	103700	201343440	13980	13980	13980	13980	0
579	20240228	103600	201343440	13980	13980	13980	13980	0
580	20240228	103500	201343440	13980	13980	13980	13980	0
581	20240228	103400	201343440	13980	13980	13980	13980	388
582	20240228	103300	195919200	13980	13980	13980	13980	1
583	20240228	103200	195905220	14040	13970	14050	13970	1020
584	20240228	103100	181585790	13960	14010	14010	13960	825
585	20240228	103000	170029020	14000	13970	14000	13970	101
586	20240228	102900	168615690	13950	13950	13950	13950	99
587	20240228	102800	167234640	13940	13940	13940	13940	0
588	20240228	102700	167234640	13940	13940	13940	13940	0
589	20240228	102600	167234640	13940	13940	13940	13940	50
590	20240228	102500	166537640	13940	13940	13940	13940	0
591	20240228	102400	166537640	13940	13940	13940	13940	0
592	20240228	102300	166537640	13940	13940	13940	13940	0
593	20240228	102200	166537640	13940	13940	13940	13940	0
594	20240228	102100	166537640	13940	13940	13940	13940	3
595	20240228	102000	166495820	13950	13950	13950	13950	0
596	20240228	101900	166495820	13950	13950	13950	13950	1
597	20240228	101800	166481870	13980	13980	13980	13980	3
598	20240228	101700	166439930	13980	14000	14000	13950	199
599	20240228	101600	163657360	13990	13990	13990	13990	0
600	20240228	101500	163657360	13990	13990	13990	13990	1
601	20240228	101400	163643370	14000	14000	14000	14000	0
602	20240228	101300	163643370	14000	14000	14000	14000	0
603	20240228	101200	163643370	14000	14000	14000	14000	7
604	20240228	101100	163545370	14010	14010	14010	14010	2
605	20240228	101000	163517350	13970	14010	14010	13970	1150
606	20240228	100900	147421530	14020	14020	14020	14020	15
607	20240228	100800	147211230	14020	14030	14030	14020	44
608	20240228	100700	146594340	14030	14030	14030	14030	0
609	20240228	100600	146594340	14030	14030	14030	14030	0
610	20240228	100500	146594340	14030	14030	14030	14030	0
611	20240228	100400	146594340	14030	14030	14030	14030	0
612	20240228	100300	146594340	14030	14030	14030	14030	1
613	20240228	100200	146580310	14030	14030	14030	14030	1
614	20240228	100100	146566280	14020	14020	14020	14020	1
615	20240228	100000	146552260	14030	14030	14030	14030	17
616	20240228	095900	146313750	14030	14030	14030	14030	100
617	20240228	095800	144910750	14030	14030	14030	14030	34
618	20240228	095700	144433730	14030	14040	14040	14030	29
619	20240228	095600	144026590	14040	14040	14040	14040	12
620	20240228	095500	143858110	14030	14030	14030	14030	0
621	20240228	095400	143858110	14030	14030	14030	14030	0
622	20240228	095300	143858110	14030	14030	14030	14030	10
623	20240228	095200	143717810	14100	14100	14100	14100	50
624	20240228	095100	143012810	14100	14100	14100	14100	11
625	20240228	095000	142857710	14030	14030	14030	14030	20
626	20240228	094900	142577110	14100	14100	14100	14100	0
627	20240228	094800	142577110	14100	14100	14100	14100	1
628	20240228	094700	142563010	14030	14030	14030	14030	0
629	20240228	094600	142563010	14030	14030	14030	14030	2
630	20240228	094500	142534950	14030	14030	14030	14030	17
631	20240228	094400	142296440	14100	14100	14100	14100	0
632	20240228	094300	142296440	14100	14100	14100	14100	30
633	20240228	094200	141873440	14080	14160	14160	14080	333
634	20240228	094100	137184560	14090	14170	14170	14060	96
635	20240228	094000	135825950	14180	14060	14180	14060	330
636	20240228	093900	131157310	14060	14040	14060	14040	71
637	20240228	093800	130160270	14040	14040	14040	14040	2
638	20240228	093700	130132190	14040	14040	14040	14040	2
639	20240228	093600	130104110	14030	14030	14030	14030	80
640	20240228	093500	128981710	14040	14040	14040	14040	1
641	20240228	093400	128967670	14030	14030	14030	14030	0
642	20240228	093300	128967670	14030	14060	14060	14030	11
643	20240228	093200	128813220	14040	14040	14040	14040	71
644	20240228	093100	127816380	14040	14040	14040	14040	9
645	20240228	093000	127690020	14040	14040	14040	14040	50
646	20240228	092900	126988020	14040	14040	14040	14040	0
647	20240228	092800	126988020	14040	14100	14100	14040	26
648	20240228	092700	126622560	14040	14040	14040	14040	0
649	20240228	092600	126622560	14040	14040	14040	14040	0
650	20240228	092500	126622560	14040	14040	14040	14040	54
651	20240228	092400	125864400	14010	14060	14060	14010	115
652	20240228	092300	124251830	14100	14070	14100	14070	20
653	20240228	092200	123970370	14140	14140	14140	14140	0
654	20240228	092100	123970370	14140	14060	14140	14060	145
655	20240228	092000	121921110	14060	14010	14060	14010	24
656	20240228	091900	121584500	14010	14010	14010	14010	0
657	20240228	091800	121584500	14010	14010	14010	14010	0
658	20240228	091700	121584500	14010	14000	14010	14000	192
659	20240228	091600	118896420	14000	14000	14000	14000	169
660	20240228	091500	116530420	14000	14000	14000	14000	0
661	20240228	091400	116530420	14000	14030	14030	14000	210
662	20240228	091300	113588140	14030	14120	14120	14030	41
663	20240228	091200	113011420	14120	14120	14120	14120	703
664	20240228	091100	103085060	14120	14090	14120	14030	432
665	20240228	091000	96991620	14020	14070	14070	14010	1051
666	20240228	090900	82225600	14090	14090	14090	14090	0
667	20240228	090800	82225600	14090	14090	14090	14090	88
668	20240228	090700	80985680	14090	14050	14090	14050	219
669	20240228	090600	77908690	14050	14100	14120	14040	1771
670	20240228	090500	52942720	14100	14090	14180	14090	1316
671	20240228	090400	34386770	14030	14010	14100	14010	491
672	20240228	090300	27506150	14020	13960	14090	13960	508
673	20240228	090200	20391630	13990	13960	13990	13930	325
674	20240228	090100	15860910	13960	13960	13970	13920	684
675	20240228	090000	6320760	13960	13900	14000	13900	454