KissMeData/214260/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203600	482661980	16080	16080	16080	16080	1305
3	20240228	203500	482661980	16080	16080	16080	16080	0
4	20240228	203400	482661980	16080	16080	16080	16080	0
5	20240228	203300	482661980	16080	16080	16080	16080	0
6	20240228	203200	482661980	16080	16080	16080	16080	0
7	20240228	203100	482661980	16080	16080	16080	16080	0
8	20240228	203000	482661980	16080	16080	16080	16080	0
9	20240228	202900	482661980	16080	16080	16080	16080	0
10	20240228	202800	482661980	16080	16080	16080	16080	0
11	20240228	202700	482661980	16080	16080	16080	16080	0
12	20240228	202600	482661980	16080	16080	16080	16080	0
13	20240228	202500	482661980	16080	16080	16080	16080	0
14	20240228	202400	482661980	16080	16080	16080	16080	0
15	20240228	202300	482661980	16080	16080	16080	16080	0
16	20240228	202200	482661980	16080	16080	16080	16080	0
17	20240228	202100	482661980	16080	16080	16080	16080	0
18	20240228	202000	482661980	16080	16080	16080	16080	0
19	20240228	201900	482661980	16080	16080	16080	16080	0
20	20240228	201800	482661980	16080	16080	16080	16080	0
21	20240228	201700	482661980	16080	16080	16080	16080	0
22	20240228	201600	482661980	16080	16080	16080	16080	0
23	20240228	201500	482661980	16080	16080	16080	16080	0
24	20240228	201400	482661980	16080	16080	16080	16080	0
25	20240228	201300	482661980	16080	16080	16080	16080	0
26	20240228	201200	482661980	16080	16080	16080	16080	0
27	20240228	201100	482661980	16080	16080	16080	16080	0
28	20240228	201000	482661980	16080	16080	16080	16080	0
29	20240228	200900	482661980	16080	16080	16080	16080	0
30	20240228	200800	482661980	16080	16080	16080	16080	0
31	20240228	200700	482661980	16080	16080	16080	16080	0
32	20240228	200600	482661980	16080	16080	16080	16080	1305
33	20240228	200500	482661980	16080	16080	16080	16080	0
34	20240228	200400	482661980	16080	16080	16080	16080	0
35	20240228	200300	482661980	16080	16080	16080	16080	0
36	20240228	200200	482661980	16080	16080	16080	16080	0
37	20240228	200100	482661980	16080	16080	16080	16080	0
38	20240228	200000	482661980	16080	16080	16080	16080	0
39	20240228	195900	482661980	16080	16080	16080	16080	0
40	20240228	195800	482661980	16080	16080	16080	16080	0
41	20240228	195700	482661980	16080	16080	16080	16080	0
42	20240228	195600	482661980	16080	16080	16080	16080	0
43	20240228	195500	482661980	16080	16080	16080	16080	0
44	20240228	195400	482661980	16080	16080	16080	16080	0
45	20240228	195300	482661980	16080	16080	16080	16080	0
46	20240228	195200	482661980	16080	16080	16080	16080	0
47	20240228	195100	482661980	16080	16080	16080	16080	0
48	20240228	195000	482661980	16080	16080	16080	16080	0
49	20240228	194900	482661980	16080	16080	16080	16080	0
50	20240228	194800	482661980	16080	16080	16080	16080	0
51	20240228	194700	482661980	16080	16080	16080	16080	0
52	20240228	194600	482661980	16080	16080	16080	16080	0
53	20240228	194500	482661980	16080	16080	16080	16080	0
54	20240228	194400	482661980	16080	16080	16080	16080	0
55	20240228	194300	482661980	16080	16080	16080	16080	0
56	20240228	194200	482661980	16080	16080	16080	16080	0
57	20240228	194100	482661980	16080	16080	16080	16080	0
58	20240228	194000	482661980	16080	16080	16080	16080	0
59	20240228	193900	482661980	16080	16080	16080	16080	0
60	20240228	193800	482661980	16080	16080	16080	16080	0
61	20240228	193700	482661980	16080	16080	16080	16080	0
62	20240228	193600	482661980	16080	16080	16080	16080	1305
63	20240228	193500	482661980	16080	16080	16080	16080	0
64	20240228	193400	482661980	16080	16080	16080	16080	0
65	20240228	193300	482661980	16080	16080	16080	16080	0
66	20240228	193200	482661980	16080	16080	16080	16080	0
67	20240228	193100	482661980	16080	16080	16080	16080	0
68	20240228	193000	482661980	16080	16080	16080	16080	0
69	20240228	192900	482661980	16080	16080	16080	16080	0
70	20240228	192800	482661980	16080	16080	16080	16080	0
71	20240228	192700	482661980	16080	16080	16080	16080	0
72	20240228	192600	482661980	16080	16080	16080	16080	0
73	20240228	192500	482661980	16080	16080	16080	16080	0
74	20240228	192400	482661980	16080	16080	16080	16080	0
75	20240228	192300	482661980	16080	16080	16080	16080	0
76	20240228	192200	482661980	16080	16080	16080	16080	0
77	20240228	192100	482661980	16080	16080	16080	16080	0
78	20240228	192000	482661980	16080	16080	16080	16080	0
79	20240228	191900	482661980	16080	16080	16080	16080	0
80	20240228	191800	482661980	16080	16080	16080	16080	0
81	20240228	191700	482661980	16080	16080	16080	16080	0
82	20240228	191600	482661980	16080	16080	16080	16080	0
83	20240228	191500	482661980	16080	16080	16080	16080	0
84	20240228	191400	482661980	16080	16080	16080	16080	0
85	20240228	191300	482661980	16080	16080	16080	16080	0
86	20240228	191200	482661980	16080	16080	16080	16080	0
87	20240228	191100	482661980	16080	16080	16080	16080	0
88	20240228	191000	482661980	16080	16080	16080	16080	0
89	20240228	190900	482661980	16080	16080	16080	16080	0
90	20240228	190800	482661980	16080	16080	16080	16080	0
91	20240228	190700	482661980	16080	16080	16080	16080	0
92	20240228	190600	482661980	16080	16080	16080	16080	1305
93	20240228	190500	482661980	16080	16080	16080	16080	0
94	20240228	190400	482661980	16080	16080	16080	16080	0
95	20240228	190300	482661980	16080	16080	16080	16080	0
96	20240228	190200	482661980	16080	16080	16080	16080	0
97	20240228	190100	482661980	16080	16080	16080	16080	0
98	20240228	190000	482661980	16080	16080	16080	16080	0
99	20240228	185900	482661980	16080	16080	16080	16080	0
100	20240228	185800	482661980	16080	16080	16080	16080	0
101	20240228	185700	482661980	16080	16080	16080	16080	0
102	20240228	185600	482661980	16080	16080	16080	16080	0
103	20240228	185500	482661980	16080	16080	16080	16080	0
104	20240228	185400	482661980	16080	16080	16080	16080	0
105	20240228	185300	482661980	16080	16080	16080	16080	0
106	20240228	185200	482661980	16080	16080	16080	16080	0
107	20240228	185100	482661980	16080	16080	16080	16080	0
108	20240228	185000	482661980	16080	16080	16080	16080	0
109	20240228	184900	482661980	16080	16080	16080	16080	0
110	20240228	184800	482661980	16080	16080	16080	16080	0
111	20240228	184700	482661980	16080	16080	16080	16080	0
112	20240228	184600	482661980	16080	16080	16080	16080	0
113	20240228	184500	482661980	16080	16080	16080	16080	0
114	20240228	184400	482661980	16080	16080	16080	16080	0
115	20240228	184300	482661980	16080	16080	16080	16080	0
116	20240228	184200	482661980	16080	16080	16080	16080	0
117	20240228	184100	482661980	16080	16080	16080	16080	0
118	20240228	184000	482661980	16080	16080	16080	16080	0
119	20240228	183900	482661980	16080	16080	16080	16080	0
120	20240228	183800	482661980	16080	16080	16080	16080	0
121	20240228	183700	482661980	16080	16080	16080	16080	0
122	20240228	183600	482661980	16080	16080	16080	16080	1305
123	20240228	183500	482661980	16080	16080	16080	16080	0
124	20240228	183400	482661980	16080	16080	16080	16080	0
125	20240228	183300	482661980	16080	16080	16080	16080	0
126	20240228	183200	482661980	16080	16080	16080	16080	0
127	20240228	183100	482661980	16080	16080	16080	16080	0
128	20240228	183000	482661980	16080	16080	16080	16080	0
129	20240228	182900	482661980	16080	16080	16080	16080	0
130	20240228	182800	482661980	16080	16080	16080	16080	0
131	20240228	182700	482661980	16080	16080	16080	16080	0
132	20240228	182600	482661980	16080	16080	16080	16080	0
133	20240228	182500	482661980	16080	16080	16080	16080	0
134	20240228	182400	482661980	16080	16080	16080	16080	0
135	20240228	182300	482661980	16080	16080	16080	16080	0
136	20240228	182200	482661980	16080	16080	16080	16080	0
137	20240228	182100	482661980	16080	16080	16080	16080	0
138	20240228	182000	482661980	16080	16080	16080	16080	0
139	20240228	181900	482661980	16080	16080	16080	16080	0
140	20240228	181800	482661980	16080	16080	16080	16080	0
141	20240228	181700	482661980	16080	16080	16080	16080	0
142	20240228	181600	482661980	16080	16080	16080	16080	0
143	20240228	181500	482661980	16080	16080	16080	16080	0
144	20240228	181400	482661980	16080	16080	16080	16080	0
145	20240228	181300	482661980	16080	16080	16080	16080	0
146	20240228	181200	482661980	16080	16080	16080	16080	0
147	20240228	181100	482661980	16080	16080	16080	16080	0
148	20240228	181000	482661980	16080	16080	16080	16080	0
149	20240228	180900	482661980	16080	16080	16080	16080	0
150	20240228	180800	482661980	16080	16080	16080	16080	0
151	20240228	180700	482661980	16080	16080	16080	16080	0
152	20240228	180600	482661980	16080	16080	16080	16080	1305
153	20240228	180500	482661980	16080	16080	16080	16080	0
154	20240228	180400	482661980	16080	16080	16080	16080	0
155	20240228	180300	482661980	16080	16080	16080	16080	0
156	20240228	180200	482661980	16080	16080	16080	16080	0
157	20240228	180100	482661980	16080	16080	16080	16080	0
158	20240228	180000	482661980	16080	16080	16080	16080	0
159	20240228	175900	482661980	16080	16080	16080	16080	0
160	20240228	175800	482661980	16080	16080	16080	16080	0
161	20240228	175700	482661980	16080	16080	16080	16080	0
162	20240228	175600	482661980	16080	16080	16080	16080	0
163	20240228	175500	482661980	16080	16080	16080	16080	0
164	20240228	175400	482661980	16080	16080	16080	16080	0
165	20240228	175300	482661980	16080	16080	16080	16080	0
166	20240228	175200	482661980	16080	16080	16080	16080	0
167	20240228	175100	482661980	16080	16080	16080	16080	0
168	20240228	175000	482661980	16080	16080	16080	16080	0
169	20240228	174900	482661980	16080	16080	16080	16080	0
170	20240228	174800	482661980	16080	16080	16080	16080	0
171	20240228	174700	482661980	16080	16080	16080	16080	0
172	20240228	174600	482661980	16080	16080	16080	16080	0
173	20240228	174500	482661980	16080	16080	16080	16080	0
174	20240228	174400	482661980	16080	16080	16080	16080	0
175	20240228	174300	482661980	16080	16080	16080	16080	0
176	20240228	174200	482661980	16080	16080	16080	16080	0
177	20240228	174100	482661980	16080	16080	16080	16080	0
178	20240228	174000	482661980	16080	16080	16080	16080	0
179	20240228	173900	482661980	16080	16080	16080	16080	0
180	20240228	173800	482661980	16080	16080	16080	16080	0
181	20240228	173700	482661980	16080	16080	16080	16080	0
182	20240228	173600	482661980	16080	16080	16080	16080	1305
183	20240228	173500	482661980	16080	16080	16080	16080	0
184	20240228	173400	482661980	16080	16080	16080	16080	0
185	20240228	173300	482661980	16080	16080	16080	16080	0
186	20240228	173200	482661980	16080	16080	16080	16080	0
187	20240228	173100	482661980	16080	16080	16080	16080	0
188	20240228	173000	482661980	16080	16080	16080	16080	0
189	20240228	172900	482661980	16080	16080	16080	16080	0
190	20240228	172800	482661980	16080	16080	16080	16080	0
191	20240228	172700	482661980	16080	16080	16080	16080	0
192	20240228	172600	482661980	16080	16080	16080	16080	0
193	20240228	172500	482661980	16080	16080	16080	16080	0
194	20240228	172400	482661980	16080	16080	16080	16080	0
195	20240228	172300	482661980	16080	16080	16080	16080	0
196	20240228	172200	482661980	16080	16080	16080	16080	0
197	20240228	172100	482661980	16080	16080	16080	16080	0
198	20240228	172000	482661980	16080	16080	16080	16080	0
199	20240228	171900	482661980	16080	16080	16080	16080	0
200	20240228	171800	482661980	16080	16080	16080	16080	0
201	20240228	171700	482661980	16080	16080	16080	16080	0
202	20240228	171600	482661980	16080	16080	16080	16080	0
203	20240228	171500	482661980	16080	16080	16080	16080	0
204	20240228	171400	482661980	16080	16080	16080	16080	0
205	20240228	171300	482661980	16080	16080	16080	16080	0
206	20240228	171200	482661980	16080	16080	16080	16080	0
207	20240228	171100	482661980	16080	16080	16080	16080	0
208	20240228	171000	482661980	16080	16080	16080	16080	0
209	20240228	170900	482661980	16080	16080	16080	16080	0
210	20240228	170800	482661980	16080	16080	16080	16080	0
211	20240228	170700	482661980	16080	16080	16080	16080	0
212	20240228	170600	482661980	16080	16080	16080	16080	1305
213	20240228	170500	482661980	16080	16080	16080	16080	0
214	20240228	170400	482661980	16080	16080	16080	16080	0
215	20240228	170300	482661980	16080	16080	16080	16080	0
216	20240228	170200	482661980	16080	16080	16080	16080	0
217	20240228	170100	482661980	16080	16080	16080	16080	0
218	20240228	170000	482661980	16080	16080	16080	16080	0
219	20240228	165900	482661980	16080	16080	16080	16080	0
220	20240228	165800	482661980	16080	16080	16080	16080	0
221	20240228	165700	482661980	16080	16080	16080	16080	0
222	20240228	165600	482661980	16080	16080	16080	16080	0
223	20240228	165500	482661980	16080	16080	16080	16080	0
224	20240228	165400	482661980	16080	16080	16080	16080	0
225	20240228	165300	482661980	16080	16080	16080	16080	0
226	20240228	165200	482661980	16080	16080	16080	16080	0
227	20240228	165100	482661980	16080	16080	16080	16080	0
228	20240228	165000	482661980	16080	16080	16080	16080	0
229	20240228	164900	482661980	16080	16080	16080	16080	0
230	20240228	164800	482661980	16080	16080	16080	16080	0
231	20240228	164700	482661980	16080	16080	16080	16080	0
232	20240228	164600	482661980	16080	16080	16080	16080	0
233	20240228	164500	482661980	16080	16080	16080	16080	0
234	20240228	164400	482661980	16080	16080	16080	16080	0
235	20240228	164300	482661980	16080	16080	16080	16080	0
236	20240228	164200	482661980	16080	16080	16080	16080	0
237	20240228	164100	482661980	16080	16080	16080	16080	0
238	20240228	164000	482661980	16080	16080	16080	16080	0
239	20240228	163900	482661980	16080	16080	16080	16080	0
240	20240228	163800	482661980	16080	16080	16080	16080	0
241	20240228	163700	482661980	16080	16080	16080	16080	0
242	20240228	163600	482661980	16080	16080	16080	16080	1305
243	20240228	163500	482661980	16080	16080	16080	16080	0
244	20240228	163400	482661980	16080	16080	16080	16080	0
245	20240228	163300	482661980	16080	16080	16080	16080	0
246	20240228	163200	482661980	16080	16080	16080	16080	0
247	20240228	163100	482661980	16080	16080	16080	16080	0
248	20240228	163000	482661980	16080	16080	16080	16080	0
249	20240228	162900	482661980	16080	16080	16080	16080	0
250	20240228	162800	482661980	16080	16080	16080	16080	0
251	20240228	162700	482661980	16080	16080	16080	16080	0
252	20240228	162600	482661980	16080	16080	16080	16080	0
253	20240228	162500	482661980	16080	16080	16080	16080	0
254	20240228	162400	482661980	16080	16080	16080	16080	0
255	20240228	162300	482661980	16080	16080	16080	16080	0
256	20240228	162200	482661980	16080	16080	16080	16080	0
257	20240228	162100	482661980	16080	16080	16080	16080	0
258	20240228	162000	482661980	16080	16080	16080	16080	0
259	20240228	161900	482661980	16080	16080	16080	16080	0
260	20240228	161800	482661980	16080	16080	16080	16080	0
261	20240228	161700	482661980	16080	16080	16080	16080	0
262	20240228	161600	482661980	16080	16080	16080	16080	0
263	20240228	161500	482661980	16080	16080	16080	16080	0
264	20240228	161400	482661980	16080	16080	16080	16080	0
265	20240228	161300	482661980	16080	16080	16080	16080	0
266	20240228	161200	482661980	16080	16080	16080	16080	0
267	20240228	161100	482661980	16080	16080	16080	16080	0
268	20240228	161000	482661980	16080	16080	16080	16080	0
269	20240228	160900	482661980	16080	16080	16080	16080	0
270	20240228	160800	482661980	16080	16080	16080	16080	0
271	20240228	160700	482661980	16080	16080	16080	16080	0
272	20240228	160600	482661980	16080	16080	16080	16080	1305
273	20240228	160500	482661980	16080	16080	16080	16080	0
274	20240228	160400	482661980	16080	16080	16080	16080	0
275	20240228	160300	482661980	16080	16080	16080	16080	0
276	20240228	160200	482661980	16080	16080	16080	16080	0
277	20240228	160100	482661980	16080	16080	16080	16080	0
278	20240228	160000	482661980	16080	16080	16080	16080	0
279	20240228	155900	482661980	16080	16080	16080	16080	0
280	20240228	155800	482661980	16080	16080	16080	16080	0
281	20240228	155700	482661980	16080	16080	16080	16080	0
282	20240228	155600	482661980	16080	16080	16080	16080	0
283	20240228	155500	482661980	16080	16080	16080	16080	0
284	20240228	155400	482661980	16080	16080	16080	16080	0
285	20240228	155300	482661980	16080	16080	16080	16080	0
286	20240228	155200	482661980	16080	16080	16080	16080	0
287	20240228	155100	482661980	16080	16080	16080	16080	0
288	20240228	155000	482661980	16080	16080	16080	16080	0
289	20240228	154900	482661980	16080	16080	16080	16080	0
290	20240228	154800	482661980	16080	16080	16080	16080	0
291	20240228	154700	482661980	16080	16080	16080	16080	0
292	20240228	154600	482661980	16080	16080	16080	16080	0
293	20240228	154500	482661980	16080	16080	16080	16080	0
294	20240228	154400	482661980	16080	16080	16080	16080	0
295	20240228	154300	482661980	16080	16080	16080	16080	0
296	20240228	154200	482661980	16080	16080	16080	16080	0
297	20240228	154100	482661980	16080	16080	16080	16080	0
298	20240228	154000	482661980	16080	16080	16080	16080	0
299	20240228	153900	482661980	16080	16080	16080	16080	0
300	20240228	153800	482661980	16080	16080	16080	16080	0
301	20240228	153700	482661980	16080	16080	16080	16080	0
302	20240228	153600	482661980	16080	16080	16080	16080	1305
303	20240228	153500	482661980	16080	16080	16080	16080	0
304	20240228	153400	482661980	16080	16080	16080	16080	0
305	20240228	153300	482661980	16080	16080	16080	16080	0
306	20240228	153200	482661980	16080	16080	16080	16080	0
307	20240228	153100	482661980	16080	16080	16080	16080	0
308	20240228	153000	482661980	16080	16080	16080	16080	1305
309	20240228	152900	461677580	15890	15890	15890	15890	0
310	20240228	152800	461677580	15890	15890	15890	15890	0
311	20240228	152700	461677580	15890	15890	15890	15890	0
312	20240228	152600	461677580	15890	15890	15890	15890	0
313	20240228	152500	461677580	15890	15890	15890	15890	0
314	20240228	152400	461677580	15890	15890	15890	15890	0
315	20240228	152300	461677580	15890	15890	15890	15890	0
316	20240228	152200	461677580	15890	15890	15890	15890	0
317	20240228	152100	461677580	15890	15890	15890	15890	0
318	20240228	152000	461677580	15890	15890	15890	15890	0
319	20240228	151900	461677580	15890	15830	15890	15830	120
320	20240228	151800	459776900	15830	15830	15830	15830	1
321	20240228	151700	459761070	15830	15820	15830	15820	37
322	20240228	151600	459175710	15800	15800	15800	15800	5
323	20240228	151500	459096710	15800	15800	15800	15800	8
324	20240228	151400	458970310	15820	15820	15820	15820	34
325	20240228	151300	458432430	15810	15800	15810	15800	42
326	20240228	151200	457768420	15800	15800	15800	15800	20
327	20240228	151100	457452420	15790	15800	15800	15790	100
328	20240228	151000	455873410	15780	15780	15780	15780	2
329	20240228	150900	455841850	15820	15820	15820	15820	0
330	20240228	150800	455841850	15820	15820	15820	15820	0
331	20240228	150700	455841850	15820	15760	15820	15760	91
332	20240228	150600	454404940	15740	15740	15740	15740	222
333	20240228	150500	450910660	15740	15770	15770	15740	1300
334	20240228	150400	430438940	15780	15800	15800	15780	199
335	20240228	150300	427296730	15800	15800	15800	15800	21
336	20240228	150200	426964930	15800	15800	15800	15800	1
337	20240228	150100	426949130	15800	15800	15800	15800	0
338	20240228	150000	426949130	15800	15800	15800	15800	2
339	20240228	145900	426917530	15790	15790	15790	15790	91
340	20240228	145800	425480640	15800	15800	15800	15800	3
341	20240228	145700	425433240	15800	15800	15800	15800	190
342	20240228	145600	422431240	15800	15800	15800	15800	110
343	20240228	145500	420693240	15810	15810	15810	15810	1
344	20240228	145400	420677430	15810	15810	15810	15810	12
345	20240228	145300	420487710	15810	15900	15900	15810	162
346	20240228	145200	417925590	15900	15900	15900	15900	0
347	20240228	145100	417925590	15900	15900	15900	15900	10
348	20240228	145000	417766590	15910	15910	15910	15910	0
349	20240228	144900	417766590	15910	15790	15910	15790	117
350	20240228	144800	415913120	15780	15780	15780	15780	0
351	20240228	144700	415913120	15780	15790	15790	15780	78
352	20240228	144600	414682270	15810	15810	15810	15810	1
353	20240228	144500	414666460	15820	15800	15820	15770	210
354	20240228	144400	411352720	15800	15800	15800	15800	0
355	20240228	144300	411352720	15800	15840	15880	15800	80
356	20240228	144200	410084840	15840	15840	15840	15840	1
357	20240228	144100	410069000	15840	15840	15840	15840	0
358	20240228	144000	410069000	15840	15840	15840	15840	2
359	20240228	143900	410037320	15790	15800	15850	15790	1001
360	20240228	143800	394226470	15790	15880	15880	15790	301
361	20240228	143700	389473560	15770	15840	15840	15770	638
362	20240228	143600	379397740	15910	15850	15910	15850	29
363	20240228	143500	378937550	15860	15860	15860	15860	1
364	20240228	143400	378921690	15910	15910	15910	15910	10
365	20240228	143300	378762590	15910	15890	15910	15890	85
366	20240228	143200	377411060	15900	15900	15900	15900	0
367	20240228	143100	377411060	15900	15900	15900	15900	0
368	20240228	143000	377411060	15900	15900	15900	15900	0
369	20240228	142900	377411060	15900	15900	15900	15900	2
370	20240228	142800	377379260	15900	15900	15900	15900	0
371	20240228	142700	377379260	15900	15900	15900	15900	0
372	20240228	142600	377379260	15900	15900	15900	15900	2
373	20240228	142500	377347460	15900	15900	15900	15900	0
374	20240228	142400	377347460	15900	15890	15900	15890	83
375	20240228	142300	376028390	15890	15890	15890	15890	100
376	20240228	142200	374439390	15890	15890	15890	15890	1
377	20240228	142100	374423500	15890	15890	15890	15890	0
378	20240228	142000	374423500	15890	15890	15890	15890	0
379	20240228	141900	374423500	15890	15800	15890	15800	16
380	20240228	141800	374170450	15800	15870	15870	15800	240
381	20240228	141700	370377810	15890	15890	15890	15890	0
382	20240228	141600	370377810	15890	15890	15890	15890	9
383	20240228	141500	370234800	15890	15890	15890	15890	1
384	20240228	141400	370218910	15890	15890	15890	15890	1
385	20240228	141300	370203020	15860	15860	15860	15860	2
386	20240228	141200	370171300	15890	15890	15890	15890	5
387	20240228	141100	370091850	15860	15860	15860	15860	3
388	20240228	141000	370044270	15890	15890	15890	15890	0
389	20240228	140900	370044270	15890	15890	15890	15890	0
390	20240228	140800	370044270	15890	15890	15890	15890	0
391	20240228	140700	370044270	15890	15890	15890	15890	0
392	20240228	140600	370044270	15890	15890	15890	15890	0
393	20240228	140500	370044270	15890	15890	15890	15890	0
394	20240228	140400	370044270	15890	15890	15890	15890	0
395	20240228	140300	370044270	15890	15890	15890	15890	0
396	20240228	140200	370044270	15890	15890	15890	15890	2
397	20240228	140100	370012490	15890	15890	15890	15890	3
398	20240228	140000	369964820	15890	15890	15890	15890	0
399	20240228	135900	369964820	15890	15890	15890	15890	3
400	20240228	135800	369917150	15800	15890	15890	15800	407
401	20240228	135700	363486100	15890	15800	15890	15800	78
402	20240228	135600	362253610	15880	15810	15880	15800	57
403	20240228	135500	361352460	15890	15890	15890	15890	0
404	20240228	135400	361352460	15890	15890	15890	15890	5
405	20240228	135300	361273010	15890	15890	15890	15890	8
406	20240228	135200	361145890	15890	15880	15890	15880	15
407	20240228	135100	360907670	15880	15880	15880	15880	1
408	20240228	135000	360891790	15800	15870	15880	15800	1165
409	20240228	134900	342463140	15860	15860	15860	15860	258
410	20240228	134800	338371260	15810	15810	15810	15810	0
411	20240228	134700	338371260	15810	15810	15810	15810	2
412	20240228	134600	338339640	15860	15860	15860	15860	0
413	20240228	134500	338339640	15860	15860	15860	15860	6
414	20240228	134400	338244480	15860	15860	15860	15860	0
415	20240228	134300	338244480	15860	15860	15860	15860	0
416	20240228	134200	338244480	15860	15860	15860	15860	4
417	20240228	134100	338181040	15810	15810	15810	15810	2
418	20240228	134000	338149420	15860	15860	15860	15860	1
419	20240228	133900	338133560	15850	15850	15860	15850	12
420	20240228	133800	337943350	15860	15860	15860	15860	10
421	20240228	133700	337784750	15870	15870	15870	15870	0
422	20240228	133600	337784750	15870	15870	15870	15870	0
423	20240228	133500	337784750	15870	15870	15870	15870	0
424	20240228	133400	337784750	15870	15870	15870	15870	0
425	20240228	133300	337784750	15870	15870	15870	15870	5
426	20240228	133200	337705400	15870	15870	15870	15870	0
427	20240228	133100	337705400	15870	15870	15870	15870	13
428	20240228	133000	337499090	15870	15870	15870	15870	0
429	20240228	132900	337499090	15870	15870	15870	15870	0
430	20240228	132800	337499090	15870	15810	15870	15760	51
431	20240228	132700	336694500	15870	15870	15870	15870	0
432	20240228	132600	336694500	15870	15870	15870	15870	0
433	20240228	132500	336694500	15870	15870	15870	15870	33
434	20240228	132400	336170790	15860	15800	15860	15800	217
435	20240228	132300	332741590	15800	15800	15800	15800	2
436	20240228	132200	332709990	15800	15800	15800	15800	1
437	20240228	132100	332694190	15800	15800	15800	15800	0
438	20240228	132000	332694190	15800	15800	15800	15800	0
439	20240228	131900	332694190	15800	15800	15800	15800	15
440	20240228	131800	332457190	15800	15740	15800	15740	117
441	20240228	131700	330615500	15740	15750	15750	15740	40
442	20240228	131600	329985800	15750	15750	15750	15750	10
443	20240228	131500	329828300	15750	15750	15750	15750	101
444	20240228	131400	328237550	15800	15800	15800	15800	2
445	20240228	131300	328205950	15760	15760	15760	15760	300
446	20240228	131200	323477950	15760	15810	15810	15760	295
447	20240228	131100	318824540	15850	15850	15850	15850	0
448	20240228	131000	318824540	15850	15850	15850	15850	0
449	20240228	130900	318824540	15850	15850	15850	15850	2
450	20240228	130800	318792840	15850	15850	15850	15850	0
451	20240228	130700	318792840	15850	15850	15850	15850	0
452	20240228	130600	318792840	15850	15850	15850	15850	3
453	20240228	130500	318745290	15870	15870	15870	15870	0
454	20240228	130400	318745290	15870	15870	15870	15870	1
455	20240228	130300	318729420	15850	15850	15850	15850	50
456	20240228	130200	317936920	15870	15870	15870	15870	0
457	20240228	130100	317936920	15870	15870	15870	15870	2
458	20240228	130000	317905180	15870	15870	15870	15870	1
459	20240228	125900	317889310	15870	15820	15870	15820	14
460	20240228	125800	317667670	15820	15820	15820	15820	3
461	20240228	125700	317620210	15820	15820	15820	15820	1
462	20240228	125600	317604390	15740	15790	15790	15740	1306
463	20240228	125500	297015560	15800	15830	15830	15800	278
464	20240228	125400	292621000	15860	15860	15860	15860	0
465	20240228	125300	292621000	15860	15860	15860	15860	2
466	20240228	125200	292589280	15860	15810	15860	15810	4
467	20240228	125100	292525940	15810	15810	15810	15810	2
468	20240228	125000	292494320	15790	15790	15790	15790	61
469	20240228	124900	291531130	15790	15790	15790	15790	100
470	20240228	124800	289952130	15810	15790	15810	15790	9
471	20240228	124700	289809980	15790	15850	15850	15790	1844
472	20240228	124600	260641150	15870	15870	15870	15870	0
473	20240228	124500	260641150	15870	15830	15870	15830	73
474	20240228	124400	259485440	15830	15830	15830	15830	10
475	20240228	124300	259327140	15830	15830	15830	15830	1
476	20240228	124200	259311310	15860	15870	15870	15860	7
477	20240228	124100	259200270	15860	15860	15860	15860	0
478	20240228	124000	259200270	15860	15860	15860	15860	0
479	20240228	123900	259200270	15860	15860	15860	15860	50
480	20240228	123800	258407270	15860	15860	15860	15860	50
481	20240228	123700	257614270	15860	15860	15860	15860	1
482	20240228	123600	257598410	15850	15850	15850	15850	21
483	20240228	123500	257265560	15850	15850	15850	15850	3
484	20240228	123400	257218010	15870	15870	15870	15870	0
485	20240228	123300	257218010	15870	15870	15870	15870	0
486	20240228	123200	257218010	15870	15830	15870	15830	48
487	20240228	123100	256458090	15810	15830	15830	15810	102
488	20240228	123000	254843470	15800	15800	15800	15800	0
489	20240228	122900	254843470	15800	15800	15800	15800	66
490	20240228	122800	253800670	15800	15830	15830	15800	266
491	20240228	122700	249597190	15830	15830	15830	15830	0
492	20240228	122600	249597190	15830	15830	15830	15830	0
493	20240228	122500	249597190	15830	15800	15830	15800	12
494	20240228	122400	249407350	15830	15830	15830	15830	11
495	20240228	122300	249233220	15800	15860	15860	15800	1341
496	20240228	122200	228033050	15890	15890	15890	15890	0
497	20240228	122100	228033050	15890	15890	15890	15890	1
498	20240228	122000	228017160	15880	15870	15880	15870	8
499	20240228	121900	227890140	15870	15870	15870	15870	5
500	20240228	121800	227810790	15890	15860	15890	15840	638
501	20240228	121700	217698200	15890	15890	15890	15890	4
502	20240228	121600	217634640	15890	15890	15890	15890	0
503	20240228	121500	217634640	15890	15890	15890	15890	0
504	20240228	121400	217634640	15890	15890	15890	15890	0
505	20240228	121300	217634640	15890	15890	15890	15890	0
506	20240228	121200	217634640	15890	15890	15890	15890	1
507	20240228	121100	217618750	15890	15890	15890	15890	0
508	20240228	121000	217618750	15890	15890	15890	15890	12
509	20240228	120900	217428070	15860	15860	15860	15860	2
510	20240228	120800	217396350	15890	15890	15890	15890	0
511	20240228	120700	217396350	15890	15880	15890	15880	13
512	20240228	120600	217189890	15890	15890	15890	15890	0
513	20240228	120500	217189890	15890	15890	15890	15890	0
514	20240228	120400	217189890	15890	15890	15890	15890	1
515	20240228	120300	217174000	15850	15850	15850	15850	0
516	20240228	120200	217174000	15850	15860	15860	15850	34
517	20240228	120100	216635030	15860	15860	15860	15860	0
518	20240228	120000	216635030	15860	15860	15860	15860	1
519	20240228	115900	216619170	15860	15860	15860	15860	7
520	20240228	115800	216508150	15860	15860	15860	15860	0
521	20240228	115700	216508150	15860	15860	15860	15860	0
522	20240228	115600	216508150	15860	15860	15860	15860	0
523	20240228	115500	216508150	15860	15860	15860	15860	93
524	20240228	115400	215033170	15850	15880	15880	15850	541
525	20240228	115300	206456060	15950	15950	15950	15950	0
526	20240228	115200	206456060	15950	15950	15950	15950	2
527	20240228	115100	206424160	15950	15950	15950	15950	0
528	20240228	115000	206424160	15950	15950	15950	15950	0
529	20240228	114900	206424160	15950	15950	15950	15950	1
530	20240228	114800	206408210	15900	15900	15900	15900	0
531	20240228	114700	206408210	15900	15900	15900	15900	10
532	20240228	114600	206249210	15900	15900	15900	15900	1
533	20240228	114500	206233310	15850	15870	15870	15850	444
534	20240228	114400	199194230	15900	15900	15900	15900	1922
535	20240228	114300	168634430	15900	15900	15900	15900	0
536	20240228	114200	168634430	15900	15900	15900	15900	1
537	20240228	114100	168618530	15900	15890	15900	15880	454
538	20240228	114000	161401100	15890	15890	15890	15890	0
539	20240228	113900	161401100	15890	15890	15890	15890	86
540	20240228	113800	160034560	15890	15900	15900	15890	132
541	20240228	113700	157936030	15900	15980	15980	15900	309
542	20240228	113600	153021710	15920	15920	15920	15920	0
543	20240228	113500	153021710	15920	15920	15920	15920	21
544	20240228	113400	152687390	15990	15990	15990	15990	0
545	20240228	113300	152687390	15990	15990	15990	15990	0
546	20240228	113200	152687390	15990	15990	15990	15990	2
547	20240228	113100	152655410	15990	15990	15990	15990	0
548	20240228	113000	152655410	15990	15990	15990	15990	0
549	20240228	112900	152655410	15990	15990	15990	15990	1
550	20240228	112800	152639420	15950	15950	15950	15950	0
551	20240228	112700	152639420	15950	15950	15950	15950	44
552	20240228	112600	151937620	15900	15900	15900	15900	14
553	20240228	112500	151715020	15900	15910	15910	15900	541
554	20240228	112400	143112700	15910	15910	15910	15910	0
555	20240228	112300	143112700	15910	15910	15910	15910	0
556	20240228	112200	143112700	15910	15910	15910	15910	1
557	20240228	112100	143096790	15900	15900	15900	15900	0
558	20240228	112000	143096790	15900	15900	15900	15900	0
559	20240228	111900	143096790	15900	15910	15910	15900	36
560	20240228	111800	142524380	15950	15950	15950	15950	1
561	20240228	111700	142508430	15900	15920	15920	15900	1123
562	20240228	111600	124649060	15920	15950	15950	15920	81
563	20240228	111500	123358920	15950	15950	15950	15950	162
564	20240228	111400	120775020	15920	15930	15940	15920	155
565	20240228	111300	118307000	15940	15970	15970	15940	235
566	20240228	111200	114559240	15970	15970	15970	15970	0
567	20240228	111100	114559240	15970	15970	15970	15970	50
568	20240228	111000	113760740	15970	15960	15970	15960	80
569	20240228	110900	112483440	15960	15960	15960	15960	0
570	20240228	110800	112483440	15960	15970	15970	15960	74
571	20240228	110700	111302200	15980	15980	15980	15980	101
572	20240228	110600	109688220	16000	16000	16000	16000	0
573	20240228	110500	109688220	16000	16000	16000	16000	1
574	20240228	110400	109672220	15980	15980	15980	15980	0
575	20240228	110300	109672220	15980	15980	15980	15980	0
576	20240228	110200	109672220	15980	15980	15980	15980	10
577	20240228	110100	109512420	16000	16000	16000	16000	24
578	20240228	110000	109128420	16000	16000	16000	16000	0
579	20240228	105900	109128420	16000	16000	16000	16000	0
580	20240228	105800	109128420	16000	16000	16000	16000	0
581	20240228	105700	109128420	16000	16000	16000	16000	28
582	20240228	105600	108680420	16010	16010	16010	16010	0
583	20240228	105500	108680420	16010	16010	16010	16010	0
584	20240228	105400	108680420	16010	16010	16010	16010	0
585	20240228	105300	108680420	16010	16010	16010	16010	0
586	20240228	105200	108680420	16010	16010	16010	16010	1
587	20240228	105100	108664410	16010	16010	16010	16010	0
588	20240228	105000	108664410	16010	16010	16010	16010	2
589	20240228	104900	108632390	16000	16010	16010	16000	6
590	20240228	104800	108536380	16080	16080	16080	16080	7
591	20240228	104700	108423820	16080	16080	16080	16080	1
592	20240228	104600	108407740	16000	16010	16010	16000	7
593	20240228	104500	108295730	16080	16080	16080	16080	0
594	20240228	104400	108295730	16080	16080	16080	16080	0
595	20240228	104300	108295730	16080	16080	16080	16080	0
596	20240228	104200	108295730	16080	16080	16080	16080	0
597	20240228	104100	108295730	16080	16070	16080	16070	25
598	20240228	104000	107893830	16070	16070	16070	16070	0
599	20240228	103900	107893830	16070	16070	16070	16070	0
600	20240228	103800	107893830	16070	16070	16070	16070	0
601	20240228	103700	107893830	16070	16070	16070	16070	10
602	20240228	103600	107733130	16070	16070	16070	16070	5
603	20240228	103500	107652780	16080	16080	16080	16080	0
604	20240228	103400	107652780	16080	16080	16080	16080	0
605	20240228	103300	107652780	16080	16080	16080	16080	0
606	20240228	103200	107652780	16080	16080	16080	16080	1
607	20240228	103100	107636700	16080	15990	16080	15990	4
608	20240228	103000	107572650	16010	16000	16010	16000	141
609	20240228	102900	105316420	16000	16000	16000	16000	199
610	20240228	102800	102132420	16000	16000	16000	16000	10
611	20240228	102700	101972420	16000	15990	16000	15990	2
612	20240228	102600	101940430	15990	15940	16000	15940	61
613	20240228	102500	100965270	15960	15990	15990	15960	240
614	20240228	102400	97132030	16000	16000	16000	16000	75
615	20240228	102300	95932030	16010	16010	16010	16010	2
616	20240228	102200	95900010	16010	16010	16010	16010	3
617	20240228	102100	95851980	16010	16020	16020	16010	79
618	20240228	102000	94587180	16030	16030	16030	16030	3
619	20240228	101900	94539090	16030	16030	16030	16030	0
620	20240228	101800	94539090	16030	16030	16030	16030	0
621	20240228	101700	94539090	16030	16030	16030	16030	0
622	20240228	101600	94539090	16030	16030	16030	16030	0
623	20240228	101500	94539090	16030	16020	16030	16020	2
624	20240228	101400	94507040	16010	16040	16040	16010	300
625	20240228	101300	89699570	16020	16020	16020	16020	0
626	20240228	101200	89699570	16020	16050	16050	16020	106
627	20240228	101100	88000030	16050	16050	16050	16050	0
628	20240228	101000	88000030	16050	16050	16050	16050	1
629	20240228	100900	87983980	16050	16050	16050	16050	2
630	20240228	100800	87951880	16020	16020	16020	16020	10
631	20240228	100700	87791680	16020	16020	16020	16020	0
632	20240228	100600	87791680	16020	16020	16020	16020	0
633	20240228	100500	87791680	16020	16020	16020	16020	15
634	20240228	100400	87551380	16030	16030	16030	16030	0
635	20240228	100300	87551380	16030	16030	16030	16030	0
636	20240228	100200	87551380	16030	16050	16050	16030	13
637	20240228	100100	87342770	16050	16090	16090	16050	153
638	20240228	100000	84883820	16100	16120	16170	16100	165
639	20240228	095900	82225170	16120	16120	16120	16120	0
640	20240228	095800	82225170	16120	16120	16120	16120	0
641	20240228	095700	82225170	16120	16120	16120	16120	50
642	20240228	095600	81419170	16120	16120	16120	16120	350
643	20240228	095500	75777170	16120	16120	16120	16120	0
644	20240228	095400	75777170	16120	16130	16130	16120	2
645	20240228	095300	75744920	16120	16120	16120	16120	0
646	20240228	095200	75744920	16120	16120	16120	16120	0
647	20240228	095100	75744920	16120	16120	16120	16120	0
648	20240228	095000	75744920	16120	16120	16120	16120	0
649	20240228	094900	75744920	16120	16120	16120	16120	1
650	20240228	094800	75728800	16100	16100	16100	16100	0
651	20240228	094700	75728800	16100	16100	16100	16100	0
652	20240228	094600	75728800	16100	16100	16100	16100	0
653	20240228	094500	75728800	16100	16110	16110	16100	2
654	20240228	094400	75696590	16110	16110	16110	16110	0
655	20240228	094300	75696590	16110	16110	16110	16110	2
656	20240228	094200	75664370	16110	16110	16110	16110	0
657	20240228	094100	75664370	16110	16120	16120	16110	6
658	20240228	094000	75567700	16150	16150	16150	16150	0
659	20240228	093900	75567700	16150	16150	16150	16150	111
660	20240228	093800	73775050	16190	16150	16190	16150	8
661	20240228	093700	73645810	16150	16150	16150	16150	0
662	20240228	093600	73645810	16150	16160	16160	16150	205
663	20240228	093500	70333060	16170	16170	16170	16170	1
664	20240228	093400	70316890	16180	16170	16180	16170	5
665	20240228	093300	70236010	16200	16200	16200	16200	0
666	20240228	093200	70236010	16200	16200	16200	16200	141
667	20240228	093100	67951810	16200	16200	16200	16200	230
668	20240228	093000	64225810	16210	16210	16210	16210	85
669	20240228	092900	62847960	16210	16210	16210	16210	16
670	20240228	092800	62588600	16210	16210	16210	16210	11
671	20240228	092700	62410290	16210	16210	16210	16210	0
672	20240228	092600	62410290	16210	16210	16210	16210	36
673	20240228	092500	61826730	16200	16200	16200	16200	151
674	20240228	092400	59380530	16200	16200	16200	16200	1
675	20240228	092300	59364330	16150	16150	16150	16150	96
676	20240228	092200	57813930	16200	16200	16200	16200	1
677	20240228	092100	57797730	16200	16200	16200	16200	0
678	20240228	092000	57797730	16200	16200	16200	16200	0
679	20240228	091900	57797730	16200	16200	16200	16200	1
680	20240228	091800	57781530	16160	16200	16200	16160	462
681	20240228	091700	50305630	16200	16200	16200	16200	0
682	20240228	091600	50305630	16200	16250	16250	16200	102
683	20240228	091500	48652180	16270	16270	16270	16270	5
684	20240228	091400	48570830	16300	16300	16300	16300	0
685	20240228	091300	48570830	16300	16280	16300	16250	151
686	20240228	091200	46113970	16280	16250	16280	16250	1415
687	20240228	091100	23110010	16260	16250	16260	16250	387
688	20240228	091000	16818880	16130	16130	16130	16130	0
689	20240228	090900	16818880	16130	16250	16250	16130	101
690	20240228	090800	15177750	16100	16100	16100	16100	50
691	20240228	090700	14372750	16100	16100	16100	16100	2
692	20240228	090600	14340550	16100	16100	16100	16100	0
693	20240228	090500	14340550	16100	16100	16100	16100	1
694	20240228	090400	14324450	16100	16100	16110	16100	31
695	20240228	090300	13825200	16260	16260	16260	16250	365
696	20240228	090200	7890420	16100	16290	16290	16100	20
697	20240228	090100	7567070	16290	16170	16290	16150	57
698	20240228	090000	6646200	16170	16290	16290	16170	408