KissMeData/317870/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	210600	1128051830	18630	18630	18630	18630	1474
3	20240228	210500	1128051830	18630	18630	18630	18630	0
4	20240228	210400	1128051830	18630	18630	18630	18630	0
5	20240228	210300	1128051830	18630	18630	18630	18630	0
6	20240228	210200	1128051830	18630	18630	18630	18630	0
7	20240228	210100	1128051830	18630	18630	18630	18630	0
8	20240228	210000	1128051830	18630	18630	18630	18630	0
9	20240228	205900	1128051830	18630	18630	18630	18630	0
10	20240228	205800	1128051830	18630	18630	18630	18630	0
11	20240228	205700	1128051830	18630	18630	18630	18630	0
12	20240228	205600	1128051830	18630	18630	18630	18630	0
13	20240228	205500	1128051830	18630	18630	18630	18630	0
14	20240228	205400	1128051830	18630	18630	18630	18630	0
15	20240228	205300	1128051830	18630	18630	18630	18630	0
16	20240228	205200	1128051830	18630	18630	18630	18630	0
17	20240228	205100	1128051830	18630	18630	18630	18630	0
18	20240228	205000	1128051830	18630	18630	18630	18630	0
19	20240228	204900	1128051830	18630	18630	18630	18630	0
20	20240228	204800	1128051830	18630	18630	18630	18630	0
21	20240228	204700	1128051830	18630	18630	18630	18630	0
22	20240228	204600	1128051830	18630	18630	18630	18630	0
23	20240228	204500	1128051830	18630	18630	18630	18630	0
24	20240228	204400	1128051830	18630	18630	18630	18630	0
25	20240228	204300	1128051830	18630	18630	18630	18630	0
26	20240228	204200	1128051830	18630	18630	18630	18630	0
27	20240228	204100	1128051830	18630	18630	18630	18630	0
28	20240228	204000	1128051830	18630	18630	18630	18630	0
29	20240228	203900	1128051830	18630	18630	18630	18630	0
30	20240228	203800	1128051830	18630	18630	18630	18630	0
31	20240228	203700	1128051830	18630	18630	18630	18630	0
32	20240228	203600	1128051830	18630	18630	18630	18630	1474
33	20240228	203500	1128051830	18630	18630	18630	18630	0
34	20240228	203400	1128051830	18630	18630	18630	18630	0
35	20240228	203300	1128051830	18630	18630	18630	18630	0
36	20240228	203200	1128051830	18630	18630	18630	18630	0
37	20240228	203100	1128051830	18630	18630	18630	18630	0
38	20240228	203000	1128051830	18630	18630	18630	18630	0
39	20240228	202900	1128051830	18630	18630	18630	18630	0
40	20240228	202800	1128051830	18630	18630	18630	18630	0
41	20240228	202700	1128051830	18630	18630	18630	18630	0
42	20240228	202600	1128051830	18630	18630	18630	18630	0
43	20240228	202500	1128051830	18630	18630	18630	18630	0
44	20240228	202400	1128051830	18630	18630	18630	18630	0
45	20240228	202300	1128051830	18630	18630	18630	18630	0
46	20240228	202200	1128051830	18630	18630	18630	18630	0
47	20240228	202100	1128051830	18630	18630	18630	18630	0
48	20240228	202000	1128051830	18630	18630	18630	18630	0
49	20240228	201900	1128051830	18630	18630	18630	18630	0
50	20240228	201800	1128051830	18630	18630	18630	18630	0
51	20240228	201700	1128051830	18630	18630	18630	18630	0
52	20240228	201600	1128051830	18630	18630	18630	18630	0
53	20240228	201500	1128051830	18630	18630	18630	18630	0
54	20240228	201400	1128051830	18630	18630	18630	18630	0
55	20240228	201300	1128051830	18630	18630	18630	18630	0
56	20240228	201200	1128051830	18630	18630	18630	18630	0
57	20240228	201100	1128051830	18630	18630	18630	18630	0
58	20240228	201000	1128051830	18630	18630	18630	18630	0
59	20240228	200900	1128051830	18630	18630	18630	18630	0
60	20240228	200800	1128051830	18630	18630	18630	18630	0
61	20240228	200700	1128051830	18630	18630	18630	18630	0
62	20240228	200600	1128051830	18630	18630	18630	18630	1474
63	20240228	200500	1128051830	18630	18630	18630	18630	0
64	20240228	200400	1128051830	18630	18630	18630	18630	0
65	20240228	200300	1128051830	18630	18630	18630	18630	0
66	20240228	200200	1128051830	18630	18630	18630	18630	0
67	20240228	200100	1128051830	18630	18630	18630	18630	0
68	20240228	200000	1128051830	18630	18630	18630	18630	0
69	20240228	195900	1128051830	18630	18630	18630	18630	0
70	20240228	195800	1128051830	18630	18630	18630	18630	0
71	20240228	195700	1128051830	18630	18630	18630	18630	0
72	20240228	195600	1128051830	18630	18630	18630	18630	0
73	20240228	195500	1128051830	18630	18630	18630	18630	0
74	20240228	195400	1128051830	18630	18630	18630	18630	0
75	20240228	195300	1128051830	18630	18630	18630	18630	0
76	20240228	195200	1128051830	18630	18630	18630	18630	0
77	20240228	195100	1128051830	18630	18630	18630	18630	0
78	20240228	195000	1128051830	18630	18630	18630	18630	0
79	20240228	194900	1128051830	18630	18630	18630	18630	0
80	20240228	194800	1128051830	18630	18630	18630	18630	0
81	20240228	194700	1128051830	18630	18630	18630	18630	0
82	20240228	194600	1128051830	18630	18630	18630	18630	0
83	20240228	194500	1128051830	18630	18630	18630	18630	0
84	20240228	194400	1128051830	18630	18630	18630	18630	0
85	20240228	194300	1128051830	18630	18630	18630	18630	0
86	20240228	194200	1128051830	18630	18630	18630	18630	0
87	20240228	194100	1128051830	18630	18630	18630	18630	0
88	20240228	194000	1128051830	18630	18630	18630	18630	0
89	20240228	193900	1128051830	18630	18630	18630	18630	0
90	20240228	193800	1128051830	18630	18630	18630	18630	0
91	20240228	193700	1128051830	18630	18630	18630	18630	0
92	20240228	193600	1128051830	18630	18630	18630	18630	1474
93	20240228	193500	1128051830	18630	18630	18630	18630	0
94	20240228	193400	1128051830	18630	18630	18630	18630	0
95	20240228	193300	1128051830	18630	18630	18630	18630	0
96	20240228	193200	1128051830	18630	18630	18630	18630	0
97	20240228	193100	1128051830	18630	18630	18630	18630	0
98	20240228	193000	1128051830	18630	18630	18630	18630	0
99	20240228	192900	1128051830	18630	18630	18630	18630	0
100	20240228	192800	1128051830	18630	18630	18630	18630	0
101	20240228	192700	1128051830	18630	18630	18630	18630	0
102	20240228	192600	1128051830	18630	18630	18630	18630	0
103	20240228	192500	1128051830	18630	18630	18630	18630	0
104	20240228	192400	1128051830	18630	18630	18630	18630	0
105	20240228	192300	1128051830	18630	18630	18630	18630	0
106	20240228	192200	1128051830	18630	18630	18630	18630	0
107	20240228	192100	1128051830	18630	18630	18630	18630	0
108	20240228	192000	1128051830	18630	18630	18630	18630	0
109	20240228	191900	1128051830	18630	18630	18630	18630	0
110	20240228	191800	1128051830	18630	18630	18630	18630	0
111	20240228	191700	1128051830	18630	18630	18630	18630	0
112	20240228	191600	1128051830	18630	18630	18630	18630	0
113	20240228	191500	1128051830	18630	18630	18630	18630	0
114	20240228	191400	1128051830	18630	18630	18630	18630	0
115	20240228	191300	1128051830	18630	18630	18630	18630	0
116	20240228	191200	1128051830	18630	18630	18630	18630	0
117	20240228	191100	1128051830	18630	18630	18630	18630	0
118	20240228	191000	1128051830	18630	18630	18630	18630	0
119	20240228	190900	1128051830	18630	18630	18630	18630	0
120	20240228	190800	1128051830	18630	18630	18630	18630	0
121	20240228	190700	1128051830	18630	18630	18630	18630	0
122	20240228	190600	1128051830	18630	18630	18630	18630	1474
123	20240228	190500	1128051830	18630	18630	18630	18630	0
124	20240228	190400	1128051830	18630	18630	18630	18630	0
125	20240228	190300	1128051830	18630	18630	18630	18630	0
126	20240228	190200	1128051830	18630	18630	18630	18630	0
127	20240228	190100	1128051830	18630	18630	18630	18630	0
128	20240228	190000	1128051830	18630	18630	18630	18630	0
129	20240228	185900	1128051830	18630	18630	18630	18630	0
130	20240228	185800	1128051830	18630	18630	18630	18630	0
131	20240228	185700	1128051830	18630	18630	18630	18630	0
132	20240228	185600	1128051830	18630	18630	18630	18630	0
133	20240228	185500	1128051830	18630	18630	18630	18630	0
134	20240228	185400	1128051830	18630	18630	18630	18630	0
135	20240228	185300	1128051830	18630	18630	18630	18630	0
136	20240228	185200	1128051830	18630	18630	18630	18630	0
137	20240228	185100	1128051830	18630	18630	18630	18630	0
138	20240228	185000	1128051830	18630	18630	18630	18630	0
139	20240228	184900	1128051830	18630	18630	18630	18630	0
140	20240228	184800	1128051830	18630	18630	18630	18630	0
141	20240228	184700	1128051830	18630	18630	18630	18630	0
142	20240228	184600	1128051830	18630	18630	18630	18630	0
143	20240228	184500	1128051830	18630	18630	18630	18630	0
144	20240228	184400	1128051830	18630	18630	18630	18630	0
145	20240228	184300	1128051830	18630	18630	18630	18630	0
146	20240228	184200	1128051830	18630	18630	18630	18630	0
147	20240228	184100	1128051830	18630	18630	18630	18630	0
148	20240228	184000	1128051830	18630	18630	18630	18630	0
149	20240228	183900	1128051830	18630	18630	18630	18630	0
150	20240228	183800	1128051830	18630	18630	18630	18630	0
151	20240228	183700	1128051830	18630	18630	18630	18630	0
152	20240228	183600	1128051830	18630	18630	18630	18630	1474
153	20240228	183500	1128051830	18630	18630	18630	18630	0
154	20240228	183400	1128051830	18630	18630	18630	18630	0
155	20240228	183300	1128051830	18630	18630	18630	18630	0
156	20240228	183200	1128051830	18630	18630	18630	18630	0
157	20240228	183100	1128051830	18630	18630	18630	18630	0
158	20240228	183000	1128051830	18630	18630	18630	18630	0
159	20240228	182900	1128051830	18630	18630	18630	18630	0
160	20240228	182800	1128051830	18630	18630	18630	18630	0
161	20240228	182700	1128051830	18630	18630	18630	18630	0
162	20240228	182600	1128051830	18630	18630	18630	18630	0
163	20240228	182500	1128051830	18630	18630	18630	18630	0
164	20240228	182400	1128051830	18630	18630	18630	18630	0
165	20240228	182300	1128051830	18630	18630	18630	18630	0
166	20240228	182200	1128051830	18630	18630	18630	18630	0
167	20240228	182100	1128051830	18630	18630	18630	18630	0
168	20240228	182000	1128051830	18630	18630	18630	18630	0
169	20240228	181900	1128051830	18630	18630	18630	18630	0
170	20240228	181800	1128051830	18630	18630	18630	18630	0
171	20240228	181700	1128051830	18630	18630	18630	18630	0
172	20240228	181600	1128051830	18630	18630	18630	18630	0
173	20240228	181500	1128051830	18630	18630	18630	18630	0
174	20240228	181400	1128051830	18630	18630	18630	18630	0
175	20240228	181300	1128051830	18630	18630	18630	18630	0
176	20240228	181200	1128051830	18630	18630	18630	18630	0
177	20240228	181100	1128051830	18630	18630	18630	18630	0
178	20240228	181000	1128051830	18630	18630	18630	18630	0
179	20240228	180900	1128051830	18630	18630	18630	18630	0
180	20240228	180800	1128051830	18630	18630	18630	18630	0
181	20240228	180700	1128051830	18630	18630	18630	18630	0
182	20240228	180600	1128051830	18630	18630	18630	18630	1474
183	20240228	180500	1128051830	18630	18630	18630	18630	0
184	20240228	180400	1128051830	18630	18630	18630	18630	0
185	20240228	180300	1128051830	18630	18630	18630	18630	0
186	20240228	180200	1128051830	18630	18630	18630	18630	0
187	20240228	180100	1128051830	18630	18630	18630	18630	0
188	20240228	180000	1128051830	18630	18630	18630	18630	0
189	20240228	175900	1128051830	18630	18630	18630	18630	0
190	20240228	175800	1128051830	18630	18630	18630	18630	0
191	20240228	175700	1128051830	18630	18630	18630	18630	0
192	20240228	175600	1128051830	18630	18630	18630	18630	0
193	20240228	175500	1128051830	18630	18630	18630	18630	0
194	20240228	175400	1128051830	18630	18630	18630	18630	0
195	20240228	175300	1128051830	18630	18630	18630	18630	0
196	20240228	175200	1128051830	18630	18630	18630	18630	0
197	20240228	175100	1128051830	18630	18630	18630	18630	0
198	20240228	175000	1128051830	18630	18630	18630	18630	0
199	20240228	174900	1128051830	18630	18630	18630	18630	0
200	20240228	174800	1128051830	18630	18630	18630	18630	0
201	20240228	174700	1128051830	18630	18630	18630	18630	0
202	20240228	174600	1128051830	18630	18630	18630	18630	0
203	20240228	174500	1128051830	18630	18630	18630	18630	0
204	20240228	174400	1128051830	18630	18630	18630	18630	0
205	20240228	174300	1128051830	18630	18630	18630	18630	0
206	20240228	174200	1128051830	18630	18630	18630	18630	0
207	20240228	174100	1128051830	18630	18630	18630	18630	0
208	20240228	174000	1128051830	18630	18630	18630	18630	0
209	20240228	173900	1128051830	18630	18630	18630	18630	0
210	20240228	173800	1128051830	18630	18630	18630	18630	0
211	20240228	173700	1128051830	18630	18630	18630	18630	0
212	20240228	173600	1128051830	18630	18630	18630	18630	1474
213	20240228	173500	1128051830	18630	18630	18630	18630	0
214	20240228	173400	1128051830	18630	18630	18630	18630	0
215	20240228	173300	1128051830	18630	18630	18630	18630	0
216	20240228	173200	1128051830	18630	18630	18630	18630	0
217	20240228	173100	1128051830	18630	18630	18630	18630	0
218	20240228	173000	1128051830	18630	18630	18630	18630	0
219	20240228	172900	1128051830	18630	18630	18630	18630	0
220	20240228	172800	1128051830	18630	18630	18630	18630	0
221	20240228	172700	1128051830	18630	18630	18630	18630	0
222	20240228	172600	1128051830	18630	18630	18630	18630	0
223	20240228	172500	1128051830	18630	18630	18630	18630	0
224	20240228	172400	1128051830	18630	18630	18630	18630	0
225	20240228	172300	1128051830	18630	18630	18630	18630	0
226	20240228	172200	1128051830	18630	18630	18630	18630	0
227	20240228	172100	1128051830	18630	18630	18630	18630	0
228	20240228	172000	1128051830	18630	18630	18630	18630	0
229	20240228	171900	1128051830	18630	18630	18630	18630	0
230	20240228	171800	1128051830	18630	18630	18630	18630	0
231	20240228	171700	1128051830	18630	18630	18630	18630	0
232	20240228	171600	1128051830	18630	18630	18630	18630	0
233	20240228	171500	1128051830	18630	18630	18630	18630	0
234	20240228	171400	1128051830	18630	18630	18630	18630	0
235	20240228	171300	1128051830	18630	18630	18630	18630	0
236	20240228	171200	1128051830	18630	18630	18630	18630	0
237	20240228	171100	1128051830	18630	18630	18630	18630	0
238	20240228	171000	1128051830	18630	18630	18630	18630	0
239	20240228	170900	1128051830	18630	18630	18630	18630	0
240	20240228	170800	1128051830	18630	18630	18630	18630	0
241	20240228	170700	1128051830	18630	18630	18630	18630	0
242	20240228	170600	1128051830	18630	18630	18630	18630	1474
243	20240228	170500	1128051830	18630	18630	18630	18630	0
244	20240228	170400	1128051830	18630	18630	18630	18630	0
245	20240228	170300	1128051830	18630	18630	18630	18630	0
246	20240228	170200	1128051830	18630	18630	18630	18630	0
247	20240228	170100	1128051830	18630	18630	18630	18630	0
248	20240228	170000	1128051830	18630	18630	18630	18630	0
249	20240228	165900	1128051830	18630	18630	18630	18630	0
250	20240228	165800	1128051830	18630	18630	18630	18630	0
251	20240228	165700	1128051830	18630	18630	18630	18630	0
252	20240228	165600	1128051830	18630	18630	18630	18630	0
253	20240228	165500	1128051830	18630	18630	18630	18630	0
254	20240228	165400	1128051830	18630	18630	18630	18630	0
255	20240228	165300	1128051830	18630	18630	18630	18630	0
256	20240228	165200	1128051830	18630	18630	18630	18630	0
257	20240228	165100	1128051830	18630	18630	18630	18630	0
258	20240228	165000	1128051830	18630	18630	18630	18630	0
259	20240228	164900	1128051830	18630	18630	18630	18630	0
260	20240228	164800	1128051830	18630	18630	18630	18630	0
261	20240228	164700	1128051830	18630	18630	18630	18630	0
262	20240228	164600	1128051830	18630	18630	18630	18630	0
263	20240228	164500	1128051830	18630	18630	18630	18630	0
264	20240228	164400	1128051830	18630	18630	18630	18630	0
265	20240228	164300	1128051830	18630	18630	18630	18630	0
266	20240228	164200	1128051830	18630	18630	18630	18630	0
267	20240228	164100	1128051830	18630	18630	18630	18630	0
268	20240228	164000	1128051830	18630	18630	18630	18630	0
269	20240228	163900	1128051830	18630	18630	18630	18630	0
270	20240228	163800	1128051830	18630	18630	18630	18630	0
271	20240228	163700	1128051830	18630	18630	18630	18630	0
272	20240228	163600	1128051830	18630	18630	18630	18630	1474
273	20240228	163500	1128051830	18630	18630	18630	18630	0
274	20240228	163400	1128051830	18630	18630	18630	18630	0
275	20240228	163300	1128051830	18630	18630	18630	18630	0
276	20240228	163200	1128051830	18630	18630	18630	18630	0
277	20240228	163100	1128051830	18630	18630	18630	18630	0
278	20240228	163000	1128051830	18630	18630	18630	18630	0
279	20240228	162900	1128051830	18630	18630	18630	18630	0
280	20240228	162800	1128051830	18630	18630	18630	18630	0
281	20240228	162700	1128051830	18630	18630	18630	18630	0
282	20240228	162600	1128051830	18630	18630	18630	18630	0
283	20240228	162500	1128051830	18630	18630	18630	18630	0
284	20240228	162400	1128051830	18630	18630	18630	18630	0
285	20240228	162300	1128051830	18630	18630	18630	18630	0
286	20240228	162200	1128051830	18630	18630	18630	18630	0
287	20240228	162100	1128051830	18630	18630	18630	18630	0
288	20240228	162000	1128051830	18630	18630	18630	18630	0
289	20240228	161900	1128051830	18630	18630	18630	18630	0
290	20240228	161800	1128051830	18630	18630	18630	18630	0
291	20240228	161700	1128051830	18630	18630	18630	18630	0
292	20240228	161600	1128051830	18630	18630	18630	18630	0
293	20240228	161500	1128051830	18630	18630	18630	18630	0
294	20240228	161400	1128051830	18630	18630	18630	18630	0
295	20240228	161300	1128051830	18630	18630	18630	18630	0
296	20240228	161200	1128051830	18630	18630	18630	18630	0
297	20240228	161100	1128051830	18630	18630	18630	18630	0
298	20240228	161000	1128051830	18630	18630	18630	18630	0
299	20240228	160900	1128051830	18630	18630	18630	18630	0
300	20240228	160800	1128051830	18630	18630	18630	18630	0
301	20240228	160700	1128051830	18630	18630	18630	18630	0
302	20240228	160600	1128051830	18630	18630	18630	18630	1474
303	20240228	160500	1128051830	18630	18630	18630	18630	0
304	20240228	160400	1128051830	18630	18630	18630	18630	0
305	20240228	160300	1128051830	18630	18630	18630	18630	0
306	20240228	160200	1128051830	18630	18630	18630	18630	0
307	20240228	160100	1128051830	18630	18630	18630	18630	0
308	20240228	160000	1128051830	18630	18630	18630	18630	0
309	20240228	155900	1128051830	18630	18630	18630	18630	0
310	20240228	155800	1128051830	18630	18630	18630	18630	0
311	20240228	155700	1128051830	18630	18630	18630	18630	0
312	20240228	155600	1128051830	18630	18630	18630	18630	0
313	20240228	155500	1128051830	18630	18630	18630	18630	0
314	20240228	155400	1128051830	18630	18630	18630	18630	0
315	20240228	155300	1128051830	18630	18630	18630	18630	0
316	20240228	155200	1128051830	18630	18630	18630	18630	0
317	20240228	155100	1128051830	18630	18630	18630	18630	0
318	20240228	155000	1128051830	18630	18630	18630	18630	0
319	20240228	154900	1128051830	18630	18630	18630	18630	0
320	20240228	154800	1128051830	18630	18630	18630	18630	0
321	20240228	154700	1128051830	18630	18630	18630	18630	0
322	20240228	154600	1128051830	18630	18630	18630	18630	0
323	20240228	154500	1128051830	18630	18630	18630	18630	0
324	20240228	154400	1128051830	18630	18630	18630	18630	0
325	20240228	154300	1128051830	18630	18630	18630	18630	0
326	20240228	154200	1128051830	18630	18630	18630	18630	0
327	20240228	154100	1128051830	18630	18630	18630	18630	0
328	20240228	154000	1128051830	18630	18630	18630	18630	0
329	20240228	153900	1128051830	18630	18630	18630	18630	0
330	20240228	153800	1128051830	18630	18630	18630	18630	0
331	20240228	153700	1128051830	18630	18630	18630	18630	0
332	20240228	153600	1128051830	18630	18630	18630	18630	1474
333	20240228	153500	1128051830	18630	18630	18630	18630	0
334	20240228	153400	1128051830	18630	18630	18630	18630	0
335	20240228	153300	1128051830	18630	18630	18630	18630	0
336	20240228	153200	1128051830	18630	18630	18630	18630	0
337	20240228	153100	1128051830	18630	18630	18630	18630	0
338	20240228	153000	1128051830	18630	18630	18630	18630	1474
339	20240228	152900	1100591210	18630	18630	18630	18630	0
340	20240228	152800	1100591210	18630	18630	18630	18630	0
341	20240228	152700	1100591210	18630	18630	18630	18630	0
342	20240228	152600	1100591210	18630	18630	18630	18630	0
343	20240228	152500	1100591210	18630	18630	18630	18630	0
344	20240228	152400	1100591210	18630	18630	18630	18630	0
345	20240228	152300	1100591210	18630	18630	18630	18630	0
346	20240228	152200	1100591210	18630	18630	18630	18630	0
347	20240228	152100	1100591210	18630	18630	18630	18630	0
348	20240228	152000	1100591210	18630	18630	18630	18630	0
349	20240228	151900	1100591210	18630	18630	18630	18630	23
350	20240228	151800	1100162720	18620	18620	18620	18620	0
351	20240228	151700	1100162720	18620	18620	18620	18620	0
352	20240228	151600	1100162720	18620	18620	18620	18620	0
353	20240228	151500	1100162720	18620	18630	18630	18620	300
354	20240228	151400	1094575900	18610	18610	18610	18610	0
355	20240228	151300	1094575900	18610	18610	18610	18610	2
356	20240228	151200	1094538680	18710	18710	18710	18710	6
357	20240228	151100	1094426420	18570	18570	18570	18570	0
358	20240228	151000	1094426420	18570	18560	18710	18520	128
359	20240228	150900	1092051500	18520	18520	18520	18520	0
360	20240228	150800	1092051500	18520	18520	18520	18520	0
361	20240228	150700	1092051500	18520	18590	18590	18520	12
362	20240228	150600	1091828490	18600	18680	18680	18600	1391
363	20240228	150500	1065891880	18680	18660	18680	18660	9
364	20240228	150400	1065723920	18660	18690	18690	18660	55
365	20240228	150300	1064697560	18690	18680	18690	18660	179
366	20240228	150200	1061355390	18680	18680	18680	18680	63
367	20240228	150100	1060178550	18690	18700	18700	18690	300
368	20240228	150000	1054571370	18700	18700	18700	18700	14
369	20240228	145900	1054309570	18700	18700	18700	18700	0
370	20240228	145800	1054309570	18700	18700	18700	18700	0
371	20240228	145700	1054309570	18700	18760	18760	18700	1716
372	20240228	145600	1022187830	18760	18760	18760	18760	0
373	20240228	145500	1022187830	18760	18760	18760	18760	30
374	20240228	145400	1021625030	18760	18760	18760	18760	0
375	20240228	145300	1021625030	18760	18760	18760	18760	17
376	20240228	145200	1021306110	18760	18770	18770	18760	37
377	20240228	145100	1020611780	18780	18780	18780	18780	0
378	20240228	145000	1020611780	18780	18780	18780	18780	0
379	20240228	144900	1020611780	18780	18780	18780	18780	1
380	20240228	144800	1020593000	18780	18780	18780	18780	8
381	20240228	144700	1020442760	18760	18770	18770	18760	109
382	20240228	144600	1018397080	18780	18780	18780	18780	91
383	20240228	144500	1016688100	18790	18800	18800	18780	636
384	20240228	144400	1004742340	18800	18800	18800	18780	636
385	20240228	144300	992787540	18770	18770	18770	18770	0
386	20240228	144200	992787540	18770	18770	18770	18770	50
387	20240228	144100	991849040	18770	18770	18770	18770	4
388	20240228	144000	991773960	18770	18770	18770	18770	4
389	20240228	143900	991698880	18780	18780	18780	18780	124
390	20240228	143800	989370160	18780	18780	18780	18780	8
391	20240228	143700	989219920	18790	18790	18790	18790	50
392	20240228	143600	988280420	18790	18790	18790	18790	0
393	20240228	143500	988280420	18790	18790	18790	18790	0
394	20240228	143400	988280420	18790	18830	18830	18790	1400
395	20240228	143300	961959550	18830	18830	18830	18830	0
396	20240228	143200	961959550	18830	18830	18830	18830	105
397	20240228	143100	959982400	18860	18860	18860	18860	0
398	20240228	143000	959982400	18860	18860	18860	18860	0
399	20240228	142900	959982400	18860	18860	18860	18860	10
400	20240228	142800	959793800	18810	18810	18810	18810	0
401	20240228	142700	959793800	18810	18810	18810	18810	10
402	20240228	142600	959605700	18790	18790	18790	18790	0
403	20240228	142500	959605700	18790	18790	18790	18790	0
404	20240228	142400	959605700	18790	18790	18790	18790	0
405	20240228	142300	959605700	18790	18790	18790	18790	0
406	20240228	142200	959605700	18790	18790	18790	18790	0
407	20240228	142100	959605700	18790	18790	18790	18790	0
408	20240228	142000	959605700	18790	18790	18790	18790	1
409	20240228	141900	959586910	18920	18920	18920	18920	0
410	20240228	141800	959586910	18920	18920	18920	18920	0
411	20240228	141700	959586910	18920	18920	18920	18920	0
412	20240228	141600	959586910	18920	18920	18920	18920	0
413	20240228	141500	959586910	18920	18920	18920	18920	0
414	20240228	141400	959586910	18920	18920	18920	18920	0
415	20240228	141300	959586910	18920	18920	18920	18920	1
416	20240228	141200	959567990	18910	18910	18910	18910	83
417	20240228	141100	957998460	18910	18910	18910	18910	0
418	20240228	141000	957998460	18910	18910	18910	18910	0
419	20240228	140900	957998460	18910	18820	18910	18790	474
420	20240228	140800	949088050	18910	18910	18910	18910	0
421	20240228	140700	949088050	18910	18910	18910	18910	0
422	20240228	140600	949088050	18910	18910	18910	18910	5
423	20240228	140500	948993500	18950	18950	18950	18950	0
424	20240228	140400	948993500	18950	18950	18950	18950	0
425	20240228	140300	948993500	18950	18950	18950	18950	0
426	20240228	140200	948993500	18950	18950	18950	18950	0
427	20240228	140100	948993500	18950	18970	18970	18800	602
428	20240228	140000	937667080	18880	18880	18880	18880	3
429	20240228	135900	937610440	18810	18810	18810	18810	0
430	20240228	135800	937610440	18810	18810	18810	18810	16
431	20240228	135700	937309480	18760	18760	18760	18760	0
432	20240228	135600	937309480	18760	18760	18760	18750	226
433	20240228	135500	933071520	18760	18760	18760	18760	10
434	20240228	135400	932883920	18810	18810	18810	18810	6
435	20240228	135300	932771060	18810	18810	18810	18810	6
436	20240228	135200	932658200	18720	18740	18740	18720	280
437	20240228	135100	927412300	18740	18740	18740	18740	200
438	20240228	135000	923664300	18740	18740	18740	18740	299
439	20240228	134900	918061040	18740	18740	18740	18740	24
440	20240228	134800	917611280	18750	18750	18750	18740	290
441	20240228	134700	912176270	18760	18760	18760	18760	0
442	20240228	134600	912176270	18760	18760	18760	18760	5
443	20240228	134500	912082470	18760	18750	18760	18750	491
444	20240228	134400	902875340	18760	18810	18810	18760	510
445	20240228	134300	893305180	18810	18810	18810	18810	0
446	20240228	134200	893305180	18810	18810	18810	18810	0
447	20240228	134100	893305180	18810	18810	18810	18810	1
448	20240228	134000	893286370	18880	18880	18880	18880	0
449	20240228	133900	893286370	18880	18880	18880	18880	0
450	20240228	133800	893286370	18880	18880	18880	18880	0
451	20240228	133700	893286370	18880	18880	18880	18880	0
452	20240228	133600	893286370	18880	18880	18880	18880	0
453	20240228	133500	893286370	18880	18880	18880	18880	0
454	20240228	133400	893286370	18880	18880	18880	18880	1
455	20240228	133300	893267490	18810	18810	18810	18810	0
456	20240228	133200	893267490	18810	18840	18840	18810	108
457	20240228	133100	891235630	18840	18890	18890	18840	93
458	20240228	133000	889482900	18970	18970	18970	18970	0
459	20240228	132900	889482900	18970	18970	18970	18970	0
460	20240228	132800	889482900	18970	18970	18970	18970	0
461	20240228	132700	889482900	18970	18970	18970	18970	0
462	20240228	132600	889482900	18970	18970	18970	18970	0
463	20240228	132500	889482900	18970	18970	18970	18970	1
464	20240228	132400	889463930	18880	18880	18880	18880	0
465	20240228	132300	889463930	18880	18880	18880	18880	0
466	20240228	132200	889463930	18880	18880	18880	18880	0
467	20240228	132100	889463930	18880	18880	18880	18880	0
468	20240228	132000	889463930	18880	18880	18880	18880	0
469	20240228	131900	889463930	18880	18890	18890	18880	100
470	20240228	131800	887575610	18990	18990	18990	18990	0
471	20240228	131700	887575610	18990	18990	18990	18990	1
472	20240228	131600	887556620	18890	18890	18890	18890	0
473	20240228	131500	887556620	18890	18890	18890	18890	0
474	20240228	131400	887556620	18890	18890	18890	18890	0
475	20240228	131300	887556620	18890	18890	18890	18890	0
476	20240228	131200	887556620	18890	18890	18890	18890	0
477	20240228	131100	887556620	18890	18890	18890	18890	0
478	20240228	131000	887556620	18890	18890	18890	18890	0
479	20240228	130900	887556620	18890	19000	19000	18890	151
480	20240228	130800	884693230	18880	18890	18890	18880	300
481	20240228	130700	879028760	18890	18890	18890	18890	90
482	20240228	130600	877328660	18890	18900	18900	18890	121
483	20240228	130500	875042260	18900	18900	18900	18900	32
484	20240228	130400	874437460	18900	18900	18900	18900	3
485	20240228	130300	874380760	18890	18900	18900	18890	84
486	20240228	130200	872793610	18900	18900	18900	18900	7
487	20240228	130100	872661310	18900	18910	18930	18900	131
488	20240228	130000	870184130	18910	18910	18940	18910	61
489	20240228	125900	869030320	18950	18970	18970	18950	145
490	20240228	125800	866281350	18970	18970	18970	18970	126
491	20240228	125700	863891130	18980	19040	19040	18980	123
492	20240228	125600	861556320	19000	19000	19000	19000	0
493	20240228	125500	861556320	19000	19000	19000	19000	0
494	20240228	125400	861556320	19000	19000	19000	19000	0
495	20240228	125300	861556320	19000	19010	19010	19000	101
496	20240228	125200	859636720	19060	19060	19060	19060	0
497	20240228	125100	859636720	19060	19060	19060	19060	10
498	20240228	125000	859446120	19070	19070	19070	19070	0
499	20240228	124900	859446120	19070	19070	19070	19070	0
500	20240228	124800	859446120	19070	19070	19070	19070	3
501	20240228	124700	859388910	19070	19070	19070	19070	0
502	20240228	124600	859388910	19070	19070	19070	19070	2
503	20240228	124500	859350770	19070	19070	19070	19070	13
504	20240228	124400	859102860	19010	19010	19010	19010	0
505	20240228	124300	859102860	19010	19010	19010	19000	101
506	20240228	124200	857182860	19000	19000	19000	19000	40
507	20240228	124100	856422860	19000	19000	19000	19000	0
508	20240228	124000	856422860	19000	19000	19000	19000	10
509	20240228	123900	856232860	19070	19070	19070	19070	0
510	20240228	123800	856232860	19070	19070	19070	19070	0
511	20240228	123700	856232860	19070	19070	19070	19070	0
512	20240228	123600	856232860	19070	19070	19070	19070	0
513	20240228	123500	856232860	19070	19070	19070	19070	0
514	20240228	123400	856232860	19070	19070	19070	19070	20
515	20240228	123300	855851460	19090	19090	19090	19090	0
516	20240228	123200	855851460	19090	19090	19090	19090	0
517	20240228	123100	855851460	19090	19090	19090	19090	0
518	20240228	123000	855851460	19090	19090	19090	19090	0
519	20240228	122900	855851460	19090	19090	19090	19090	0
520	20240228	122800	855851460	19090	19080	19090	19080	375
521	20240228	122700	848693320	19090	19090	19090	19090	0
522	20240228	122600	848693320	19090	19090	19090	19090	0
523	20240228	122500	848693320	19090	19090	19090	19090	0
524	20240228	122400	848693320	19090	19060	19090	19060	291
525	20240228	122300	843141130	19090	19090	19090	19090	0
526	20240228	122200	843141130	19090	19060	19090	19060	317
527	20240228	122100	837095610	19070	19070	19070	19070	39
528	20240228	122000	836351880	19070	19070	19070	19070	0
529	20240228	121900	836351880	19070	19070	19070	19070	0
530	20240228	121800	836351880	19070	19070	19070	19070	0
531	20240228	121700	836351880	19070	19060	19070	19060	10
532	20240228	121600	836161200	18990	18990	18990	18990	0
533	20240228	121500	836161200	18990	19000	19000	18990	20
534	20240228	121400	835781290	19000	19000	19000	19000	94
535	20240228	121300	833995290	19000	19000	19000	19000	0
536	20240228	121200	833995290	19000	19000	19000	19000	30
537	20240228	121100	833425290	19000	19000	19000	19000	0
538	20240228	121000	833425290	19000	19000	19000	19000	0
539	20240228	120900	833425290	19000	19000	19000	19000	0
540	20240228	120800	833425290	19000	19020	19020	18990	188
541	20240228	120700	829852200	19100	19100	19100	19100	0
542	20240228	120600	829852200	19100	19100	19100	19100	0
543	20240228	120500	829852200	19100	19100	19100	19100	0
544	20240228	120400	829852200	19100	19100	19100	19100	0
545	20240228	120300	829852200	19100	19100	19100	19100	0
546	20240228	120200	829852200	19100	19100	19100	19100	0
547	20240228	120100	829852200	19100	19100	19100	19100	1
548	20240228	120000	829833100	19100	19100	19100	19100	39
549	20240228	115900	829088200	19100	19100	19100	19100	84
550	20240228	115800	827483800	19100	19100	19100	19100	100
551	20240228	115700	825573800	19100	19100	19100	19100	3
552	20240228	115600	825516500	19090	19080	19090	19080	102
553	20240228	115500	823570300	19090	19090	19090	19090	100
554	20240228	115400	821661300	19100	19030	19100	19030	771
555	20240228	115300	806950120	19030	19030	19030	19030	3
556	20240228	115200	806893030	19000	18930	19000	18930	3781
557	20240228	115100	735163530	18920	18920	18920	18920	290
558	20240228	115000	729676730	18920	18920	18920	18920	0
559	20240228	114900	729676730	18920	18920	18920	18920	0
560	20240228	114800	729676730	18920	18910	18920	18910	2
561	20240228	114700	729638900	18900	18900	18900	18900	0
562	20240228	114600	729638900	18900	18900	18900	18900	0
563	20240228	114500	729638900	18900	18900	18900	18900	37
564	20240228	114400	728939600	18900	18900	18900	18900	1
565	20240228	114300	728920700	18920	18920	18920	18920	0
566	20240228	114200	728920700	18920	18920	18920	18920	0
567	20240228	114100	728920700	18920	18920	18920	18920	0
568	20240228	114000	728920700	18920	18900	18920	18900	64
569	20240228	113900	727710920	18900	18900	18900	18900	0
570	20240228	113800	727710920	18900	18900	18900	18900	0
571	20240228	113700	727710920	18900	18900	18900	18900	0
572	20240228	113600	727710920	18900	18900	18900	18900	0
573	20240228	113500	727710920	18900	18900	18900	18900	0
574	20240228	113400	727710920	18900	18880	18900	18880	47
575	20240228	113300	726823480	18880	18880	18880	18880	7
576	20240228	113200	726691320	18880	18880	18880	18880	0
577	20240228	113100	726691320	18880	18880	18880	18880	50
578	20240228	113000	725747320	18900	18900	18900	18900	54
579	20240228	112900	724726720	18900	18900	18900	18900	11
580	20240228	112800	724518820	18900	18900	18900	18900	0
581	20240228	112700	724518820	18900	18900	18900	18900	35
582	20240228	112600	723857320	18900	18900	18900	18900	0
583	20240228	112500	723857320	18900	18900	18900	18900	0
584	20240228	112400	723857320	18900	18900	18900	18900	101
585	20240228	112300	721948420	18900	18900	18900	18900	0
586	20240228	112200	721948420	18900	18900	18900	18900	0
587	20240228	112100	721948420	18900	18900	18900	18900	2
588	20240228	112000	721910620	18930	18930	18930	18930	18
589	20240228	111900	721569880	18900	18900	18900	18900	3
590	20240228	111800	721513180	18930	18930	18930	18930	596
591	20240228	111700	710230900	18930	18930	18930	18930	0
592	20240228	111600	710230900	18930	18930	18930	18930	7
593	20240228	111500	710098390	18940	18940	18940	18940	57
594	20240228	111400	709018810	18940	18940	18950	18940	31
595	20240228	111300	708431470	18940	18940	18940	18940	4
596	20240228	111200	708355710	18950	18930	18950	18930	127
597	20240228	111100	705950570	18930	18930	18930	18930	0
598	20240228	111000	705950570	18930	18930	18930	18930	0
599	20240228	110900	705950570	18930	18930	18930	18930	0
600	20240228	110800	705950570	18930	18930	18930	18930	6
601	20240228	110700	705836990	18940	18940	18940	18940	0
602	20240228	110600	705836990	18940	18940	18940	18940	0
603	20240228	110500	705836990	18940	18940	18940	18940	200
604	20240228	110400	702048990	18860	18860	18860	18860	0
605	20240228	110300	702048990	18860	18860	18860	18860	74
606	20240228	110200	700653350	18930	18930	18930	18930	0
607	20240228	110100	700653350	18930	18930	18930	18930	0
608	20240228	110000	700653350	18930	18930	18930	18930	0
609	20240228	105900	700653350	18930	18950	18950	18930	72
610	20240228	105800	699289280	18950	18950	18950	18950	0
611	20240228	105700	699289280	18950	18950	18950	18950	0
612	20240228	105600	699289280	18950	18950	18950	18950	0
613	20240228	105500	699289280	18950	18950	18950	18950	0
614	20240228	105400	699289280	18950	18950	18950	18950	6
615	20240228	105300	699175580	18950	18950	18950	18950	2
616	20240228	105200	699137680	18950	18950	18950	18950	0
617	20240228	105100	699137680	18950	18950	18950	18950	1
618	20240228	105000	699118730	18950	18950	18950	18950	0
619	20240228	104900	699118730	18950	18950	18950	18950	310
620	20240228	104800	693244230	18950	18930	18950	18930	275
621	20240228	104700	688034180	18800	18800	18800	18800	0
622	20240228	104600	688034180	18800	18820	18940	18800	400
623	20240228	104500	680510430	18950	18920	18950	18850	432
624	20240228	104400	672353250	18950	18950	18950	18950	0
625	20240228	104300	672353250	18950	18940	18950	18940	474
626	20240228	104200	663373640	18940	18850	18940	18850	2576
627	20240228	104100	614704610	18850	18840	18850	18840	29
628	20240228	104000	614158220	18840	18840	18840	18840	0
629	20240228	103900	614158220	18840	18840	18840	18840	0
630	20240228	103800	614158220	18840	18840	18840	18840	0
631	20240228	103700	614158220	18840	18840	18840	18840	0
632	20240228	103600	614158220	18840	18780	18840	18780	1970
633	20240228	103500	577158630	18740	18770	18770	18740	300
634	20240228	103400	571533240	18780	18780	18780	18780	0
635	20240228	103300	571533240	18780	18780	18780	18780	50
636	20240228	103200	570594240	18780	18780	18780	18780	0
637	20240228	103100	570594240	18780	18780	18780	18780	100
638	20240228	103000	568716240	18860	18860	18860	18860	0
639	20240228	102900	568716240	18860	18860	18860	18860	0
640	20240228	102800	568716240	18860	18860	18860	18860	0
641	20240228	102700	568716240	18860	18860	18860	18860	0
642	20240228	102600	568716240	18860	18860	18860	18860	2
643	20240228	102500	568678520	18860	18860	18860	18860	7
644	20240228	102400	568546500	18780	18780	18780	18780	0
645	20240228	102300	568546500	18780	18780	18780	18780	0
646	20240228	102200	568546500	18780	18780	18780	18780	0
647	20240228	102100	568546500	18780	18780	18780	18780	21
648	20240228	102000	568152120	18770	18830	18830	18770	34
649	20240228	101900	567513100	18830	18830	18830	18830	4
650	20240228	101800	567437780	18830	18850	18850	18830	113
651	20240228	101700	565307890	18910	18910	18910	18910	0
652	20240228	101600	565307890	18910	18910	18910	18910	0
653	20240228	101500	565307890	18910	18910	18910	18910	0
654	20240228	101400	565307890	18910	18900	18910	18900	12
655	20240228	101300	565081000	18890	18890	18890	18890	0
656	20240228	101200	565081000	18890	18880	18890	18880	90
657	20240228	101100	563381400	18850	18850	18850	18850	0
658	20240228	101000	563381400	18850	18850	18850	18850	0
659	20240228	100900	563381400	18850	18850	18850	18850	0
660	20240228	100800	563381400	18850	18850	18850	18850	3
661	20240228	100700	563324850	18840	18840	18840	18840	0
662	20240228	100600	563324850	18840	18840	18840	18840	0
663	20240228	100500	563324850	18840	18840	18840	18840	10
664	20240228	100400	563136450	18830	18820	18830	18820	361
665	20240228	100300	556340430	18820	18800	18820	18790	18
666	20240228	100200	556001920	18710	18710	18710	18710	200
667	20240228	100100	552259920	18820	18820	18820	18820	14
668	20240228	100000	551996440	18820	18700	18820	18700	4
669	20240228	095900	551921280	18790	18790	18790	18790	6
670	20240228	095800	551808540	18860	18860	18860	18860	1
671	20240228	095700	551789680	18920	18920	18930	18910	2400
672	20240228	095600	506390770	18910	18900	18920	18860	491
673	20240228	095500	497107820	18900	18900	18920	18900	152
674	20240228	095400	494234700	18910	18900	18910	18900	139
675	20240228	095300	491606230	18900	18890	18900	18890	1110
676	20240228	095200	470633230	18880	18850	18880	18840	2126
677	20240228	095100	430554850	18850	18840	18850	18840	853
678	20240228	095000	414477840	18850	18850	18850	18850	0
679	20240228	094900	414477840	18850	18850	18850	18850	0
680	20240228	094800	414477840	18850	18770	18850	18770	64
681	20240228	094700	413275650	18840	18750	18840	18750	1081
682	20240228	094600	392960840	18770	18770	18770	18770	0
683	20240228	094500	392960840	18770	18770	18770	18770	0
684	20240228	094400	392960840	18770	18770	18770	18770	0
685	20240228	094300	392960840	18770	18770	18770	18770	0
686	20240228	094200	392960840	18770	18770	18770	18770	0
687	20240228	094100	392960840	18770	18710	18770	18700	64
688	20240228	094000	391763760	18730	18760	18760	18730	582
689	20240228	093900	380851630	18760	18760	18760	18760	161
690	20240228	093800	377831270	18770	18770	18770	18770	0
691	20240228	093700	377831270	18770	18800	18860	18760	110
692	20240228	093600	375764730	18810	18810	18810	18800	132
693	20240228	093500	373282440	18810	18810	18810	18810	205
694	20240228	093400	369426390	18810	18810	18810	18810	200
695	20240228	093300	365664390	18850	18850	18850	18850	0
696	20240228	093200	365664390	18850	18850	18850	18850	1
697	20240228	093100	365645540	18850	18850	18850	18850	246
698	20240228	093000	361008440	18850	18850	18850	18850	0
699	20240228	092900	361008440	18850	18850	18850	18850	134
700	20240228	092800	358482540	18750	18750	18840	18750	391
701	20240228	092700	351136810	18800	18800	18800	18800	24
702	20240228	092600	350685610	18830	18850	18860	18830	644
703	20240228	092500	338547880	18840	18720	18850	18720	2155
704	20240228	092400	298082070	18750	18610	18750	18610	153
705	20240228	092300	295218060	18680	18590	18680	18590	1060
706	20240228	092200	275454820	18460	18460	18460	18460	0
707	20240228	092100	275454820	18460	18460	18460	18460	0
708	20240228	092000	275454820	18460	18500	18500	18460	420
709	20240228	091900	267696820	18460	18370	18460	18370	154
710	20240228	091800	264858480	18380	18380	18380	18380	11
711	20240228	091700	264656300	18380	18380	18380	18380	0
712	20240228	091600	264656300	18380	18380	18380	18380	50
713	20240228	091500	263737300	18460	18380	18460	18380	26
714	20240228	091400	263258620	18440	18440	18440	18410	368
715	20240228	091300	256479940	18600	18590	18600	18590	160
716	20240228	091200	253504440	18600	18600	18600	18600	61
717	20240228	091100	252369840	18640	18400	18640	18320	604
718	20240228	091000	241238370	18430	18410	18430	18410	349
719	20240228	090900	234807300	18390	18650	18650	18060	2050
720	20240228	090800	197368550	18600	18640	18660	18600	123
721	20240228	090700	195076030	18550	18590	18670	18550	752
722	20240228	090600	181038550	18680	18500	18780	18500	5718
723	20240228	090500	74458300	18480	18400	18480	18400	725
724	20240228	090400	61064500	18440	18340	18440	18320	1092
725	20240228	090300	40988630	18320	18260	18320	18260	397
726	20240228	090200	33722730	18260	18240	18260	18240	589
727	20240228	090100	22976370	18260	18280	18280	18260	30
728	20240228	090000	22428370	18280	18010	18300	18010	1242