KissMeData/419530/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212600	693788760	15720	15720	15720	15720	862
3	20240228	212500	693788760	15720	15720	15720	15720	0
4	20240228	212400	693788760	15720	15720	15720	15720	0
5	20240228	212300	693788760	15720	15720	15720	15720	0
6	20240228	212200	693788760	15720	15720	15720	15720	0
7	20240228	212100	693788760	15720	15720	15720	15720	0
8	20240228	212000	693788760	15720	15720	15720	15720	0
9	20240228	211900	693788760	15720	15720	15720	15720	0
10	20240228	211800	693788760	15720	15720	15720	15720	0
11	20240228	211700	693788760	15720	15720	15720	15720	0
12	20240228	211600	693788760	15720	15720	15720	15720	0
13	20240228	211500	693788760	15720	15720	15720	15720	0
14	20240228	211400	693788760	15720	15720	15720	15720	0
15	20240228	211300	693788760	15720	15720	15720	15720	0
16	20240228	211200	693788760	15720	15720	15720	15720	0
17	20240228	211100	693788760	15720	15720	15720	15720	0
18	20240228	211000	693788760	15720	15720	15720	15720	0
19	20240228	210900	693788760	15720	15720	15720	15720	0
20	20240228	210800	693788760	15720	15720	15720	15720	0
21	20240228	210700	693788760	15720	15720	15720	15720	0
22	20240228	210600	693788760	15720	15720	15720	15720	0
23	20240228	210500	693788760	15720	15720	15720	15720	0
24	20240228	210400	693788760	15720	15720	15720	15720	0
25	20240228	210300	693788760	15720	15720	15720	15720	0
26	20240228	210200	693788760	15720	15720	15720	15720	0
27	20240228	210100	693788760	15720	15720	15720	15720	0
28	20240228	210000	693788760	15720	15720	15720	15720	0
29	20240228	205900	693788760	15720	15720	15720	15720	0
30	20240228	205800	693788760	15720	15720	15720	15720	0
31	20240228	205700	693788760	15720	15720	15720	15720	0
32	20240228	205600	693788760	15720	15720	15720	15720	862
33	20240228	205500	693788760	15720	15720	15720	15720	0
34	20240228	205400	693788760	15720	15720	15720	15720	0
35	20240228	205300	693788760	15720	15720	15720	15720	0
36	20240228	205200	693788760	15720	15720	15720	15720	0
37	20240228	205100	693788760	15720	15720	15720	15720	0
38	20240228	205000	693788760	15720	15720	15720	15720	0
39	20240228	204900	693788760	15720	15720	15720	15720	0
40	20240228	204800	693788760	15720	15720	15720	15720	0
41	20240228	204700	693788760	15720	15720	15720	15720	0
42	20240228	204600	693788760	15720	15720	15720	15720	0
43	20240228	204500	693788760	15720	15720	15720	15720	0
44	20240228	204400	693788760	15720	15720	15720	15720	0
45	20240228	204300	693788760	15720	15720	15720	15720	0
46	20240228	204200	693788760	15720	15720	15720	15720	0
47	20240228	204100	693788760	15720	15720	15720	15720	0
48	20240228	204000	693788760	15720	15720	15720	15720	0
49	20240228	203900	693788760	15720	15720	15720	15720	0
50	20240228	203800	693788760	15720	15720	15720	15720	0
51	20240228	203700	693788760	15720	15720	15720	15720	0
52	20240228	203600	693788760	15720	15720	15720	15720	0
53	20240228	203500	693788760	15720	15720	15720	15720	0
54	20240228	203400	693788760	15720	15720	15720	15720	0
55	20240228	203300	693788760	15720	15720	15720	15720	0
56	20240228	203200	693788760	15720	15720	15720	15720	0
57	20240228	203100	693788760	15720	15720	15720	15720	0
58	20240228	203000	693788760	15720	15720	15720	15720	0
59	20240228	202900	693788760	15720	15720	15720	15720	0
60	20240228	202800	693788760	15720	15720	15720	15720	0
61	20240228	202700	693788760	15720	15720	15720	15720	0
62	20240228	202600	693788760	15720	15720	15720	15720	862
63	20240228	202500	693788760	15720	15720	15720	15720	0
64	20240228	202400	693788760	15720	15720	15720	15720	0
65	20240228	202300	693788760	15720	15720	15720	15720	0
66	20240228	202200	693788760	15720	15720	15720	15720	0
67	20240228	202100	693788760	15720	15720	15720	15720	0
68	20240228	202000	693788760	15720	15720	15720	15720	0
69	20240228	201900	693788760	15720	15720	15720	15720	0
70	20240228	201800	693788760	15720	15720	15720	15720	0
71	20240228	201700	693788760	15720	15720	15720	15720	0
72	20240228	201600	693788760	15720	15720	15720	15720	0
73	20240228	201500	693788760	15720	15720	15720	15720	0
74	20240228	201400	693788760	15720	15720	15720	15720	0
75	20240228	201300	693788760	15720	15720	15720	15720	0
76	20240228	201200	693788760	15720	15720	15720	15720	0
77	20240228	201100	693788760	15720	15720	15720	15720	0
78	20240228	201000	693788760	15720	15720	15720	15720	0
79	20240228	200900	693788760	15720	15720	15720	15720	0
80	20240228	200800	693788760	15720	15720	15720	15720	0
81	20240228	200700	693788760	15720	15720	15720	15720	0
82	20240228	200600	693788760	15720	15720	15720	15720	0
83	20240228	200500	693788760	15720	15720	15720	15720	0
84	20240228	200400	693788760	15720	15720	15720	15720	0
85	20240228	200300	693788760	15720	15720	15720	15720	0
86	20240228	200200	693788760	15720	15720	15720	15720	0
87	20240228	200100	693788760	15720	15720	15720	15720	0
88	20240228	200000	693788760	15720	15720	15720	15720	0
89	20240228	195900	693788760	15720	15720	15720	15720	0
90	20240228	195800	693788760	15720	15720	15720	15720	0
91	20240228	195700	693788760	15720	15720	15720	15720	0
92	20240228	195600	693788760	15720	15720	15720	15720	862
93	20240228	195500	693788760	15720	15720	15720	15720	0
94	20240228	195400	693788760	15720	15720	15720	15720	0
95	20240228	195300	693788760	15720	15720	15720	15720	0
96	20240228	195200	693788760	15720	15720	15720	15720	0
97	20240228	195100	693788760	15720	15720	15720	15720	0
98	20240228	195000	693788760	15720	15720	15720	15720	0
99	20240228	194900	693788760	15720	15720	15720	15720	0
100	20240228	194800	693788760	15720	15720	15720	15720	0
101	20240228	194700	693788760	15720	15720	15720	15720	0
102	20240228	194600	693788760	15720	15720	15720	15720	0
103	20240228	194500	693788760	15720	15720	15720	15720	0
104	20240228	194400	693788760	15720	15720	15720	15720	0
105	20240228	194300	693788760	15720	15720	15720	15720	0
106	20240228	194200	693788760	15720	15720	15720	15720	0
107	20240228	194100	693788760	15720	15720	15720	15720	0
108	20240228	194000	693788760	15720	15720	15720	15720	0
109	20240228	193900	693788760	15720	15720	15720	15720	0
110	20240228	193800	693788760	15720	15720	15720	15720	0
111	20240228	193700	693788760	15720	15720	15720	15720	0
112	20240228	193600	693788760	15720	15720	15720	15720	0
113	20240228	193500	693788760	15720	15720	15720	15720	0
114	20240228	193400	693788760	15720	15720	15720	15720	0
115	20240228	193300	693788760	15720	15720	15720	15720	0
116	20240228	193200	693788760	15720	15720	15720	15720	0
117	20240228	193100	693788760	15720	15720	15720	15720	0
118	20240228	193000	693788760	15720	15720	15720	15720	0
119	20240228	192900	693788760	15720	15720	15720	15720	0
120	20240228	192800	693788760	15720	15720	15720	15720	0
121	20240228	192700	693788760	15720	15720	15720	15720	0
122	20240228	192600	693788760	15720	15720	15720	15720	862
123	20240228	192500	693788760	15720	15720	15720	15720	0
124	20240228	192400	693788760	15720	15720	15720	15720	0
125	20240228	192300	693788760	15720	15720	15720	15720	0
126	20240228	192200	693788760	15720	15720	15720	15720	0
127	20240228	192100	693788760	15720	15720	15720	15720	0
128	20240228	192000	693788760	15720	15720	15720	15720	0
129	20240228	191900	693788760	15720	15720	15720	15720	0
130	20240228	191800	693788760	15720	15720	15720	15720	0
131	20240228	191700	693788760	15720	15720	15720	15720	0
132	20240228	191600	693788760	15720	15720	15720	15720	0
133	20240228	191500	693788760	15720	15720	15720	15720	0
134	20240228	191400	693788760	15720	15720	15720	15720	0
135	20240228	191300	693788760	15720	15720	15720	15720	0
136	20240228	191200	693788760	15720	15720	15720	15720	0
137	20240228	191100	693788760	15720	15720	15720	15720	0
138	20240228	191000	693788760	15720	15720	15720	15720	0
139	20240228	190900	693788760	15720	15720	15720	15720	0
140	20240228	190800	693788760	15720	15720	15720	15720	0
141	20240228	190700	693788760	15720	15720	15720	15720	0
142	20240228	190600	693788760	15720	15720	15720	15720	0
143	20240228	190500	693788760	15720	15720	15720	15720	0
144	20240228	190400	693788760	15720	15720	15720	15720	0
145	20240228	190300	693788760	15720	15720	15720	15720	0
146	20240228	190200	693788760	15720	15720	15720	15720	0
147	20240228	190100	693788760	15720	15720	15720	15720	0
148	20240228	190000	693788760	15720	15720	15720	15720	0
149	20240228	185900	693788760	15720	15720	15720	15720	0
150	20240228	185800	693788760	15720	15720	15720	15720	0
151	20240228	185700	693788760	15720	15720	15720	15720	0
152	20240228	185600	693788760	15720	15720	15720	15720	862
153	20240228	185500	693788760	15720	15720	15720	15720	0
154	20240228	185400	693788760	15720	15720	15720	15720	0
155	20240228	185300	693788760	15720	15720	15720	15720	0
156	20240228	185200	693788760	15720	15720	15720	15720	0
157	20240228	185100	693788760	15720	15720	15720	15720	0
158	20240228	185000	693788760	15720	15720	15720	15720	0
159	20240228	184900	693788760	15720	15720	15720	15720	0
160	20240228	184800	693788760	15720	15720	15720	15720	0
161	20240228	184700	693788760	15720	15720	15720	15720	0
162	20240228	184600	693788760	15720	15720	15720	15720	0
163	20240228	184500	693788760	15720	15720	15720	15720	0
164	20240228	184400	693788760	15720	15720	15720	15720	0
165	20240228	184300	693788760	15720	15720	15720	15720	0
166	20240228	184200	693788760	15720	15720	15720	15720	0
167	20240228	184100	693788760	15720	15720	15720	15720	0
168	20240228	184000	693788760	15720	15720	15720	15720	0
169	20240228	183900	693788760	15720	15720	15720	15720	0
170	20240228	183800	693788760	15720	15720	15720	15720	0
171	20240228	183700	693788760	15720	15720	15720	15720	0
172	20240228	183600	693788760	15720	15720	15720	15720	0
173	20240228	183500	693788760	15720	15720	15720	15720	0
174	20240228	183400	693788760	15720	15720	15720	15720	0
175	20240228	183300	693788760	15720	15720	15720	15720	0
176	20240228	183200	693788760	15720	15720	15720	15720	0
177	20240228	183100	693788760	15720	15720	15720	15720	0
178	20240228	183000	693788760	15720	15720	15720	15720	0
179	20240228	182900	693788760	15720	15720	15720	15720	0
180	20240228	182800	693788760	15720	15720	15720	15720	0
181	20240228	182700	693788760	15720	15720	15720	15720	0
182	20240228	182600	693788760	15720	15720	15720	15720	862
183	20240228	182500	693788760	15720	15720	15720	15720	0
184	20240228	182400	693788760	15720	15720	15720	15720	0
185	20240228	182300	693788760	15720	15720	15720	15720	0
186	20240228	182200	693788760	15720	15720	15720	15720	0
187	20240228	182100	693788760	15720	15720	15720	15720	0
188	20240228	182000	693788760	15720	15720	15720	15720	0
189	20240228	181900	693788760	15720	15720	15720	15720	0
190	20240228	181800	693788760	15720	15720	15720	15720	0
191	20240228	181700	693788760	15720	15720	15720	15720	0
192	20240228	181600	693788760	15720	15720	15720	15720	0
193	20240228	181500	693788760	15720	15720	15720	15720	0
194	20240228	181400	693788760	15720	15720	15720	15720	0
195	20240228	181300	693788760	15720	15720	15720	15720	0
196	20240228	181200	693788760	15720	15720	15720	15720	0
197	20240228	181100	693788760	15720	15720	15720	15720	0
198	20240228	181000	693788760	15720	15720	15720	15720	0
199	20240228	180900	693788760	15720	15720	15720	15720	0
200	20240228	180800	693788760	15720	15720	15720	15720	0
201	20240228	180700	693788760	15720	15720	15720	15720	0
202	20240228	180600	693788760	15720	15720	15720	15720	0
203	20240228	180500	693788760	15720	15720	15720	15720	0
204	20240228	180400	693788760	15720	15720	15720	15720	0
205	20240228	180300	693788760	15720	15720	15720	15720	0
206	20240228	180200	693788760	15720	15720	15720	15720	0
207	20240228	180100	693788760	15720	15720	15720	15720	0
208	20240228	180000	693788760	15720	15720	15720	15720	0
209	20240228	175900	693788760	15720	15720	15720	15720	0
210	20240228	175800	693788760	15720	15720	15720	15720	0
211	20240228	175700	693788760	15720	15720	15720	15720	0
212	20240228	175600	693788760	15720	15720	15720	15720	862
213	20240228	175500	693788760	15720	15720	15720	15720	0
214	20240228	175400	693788760	15720	15720	15720	15720	0
215	20240228	175300	693788760	15720	15720	15720	15720	0
216	20240228	175200	693788760	15720	15720	15720	15720	0
217	20240228	175100	693788760	15720	15720	15720	15720	0
218	20240228	175000	693788760	15720	15720	15720	15720	0
219	20240228	174900	693788760	15720	15720	15720	15720	0
220	20240228	174800	693788760	15720	15720	15720	15720	0
221	20240228	174700	693788760	15720	15720	15720	15720	0
222	20240228	174600	693788760	15720	15720	15720	15720	0
223	20240228	174500	693788760	15720	15720	15720	15720	0
224	20240228	174400	693788760	15720	15720	15720	15720	0
225	20240228	174300	693788760	15720	15720	15720	15720	0
226	20240228	174200	693788760	15720	15720	15720	15720	0
227	20240228	174100	693788760	15720	15720	15720	15720	0
228	20240228	174000	693788760	15720	15720	15720	15720	0
229	20240228	173900	693788760	15720	15720	15720	15720	0
230	20240228	173800	693788760	15720	15720	15720	15720	0
231	20240228	173700	693788760	15720	15720	15720	15720	0
232	20240228	173600	693788760	15720	15720	15720	15720	0
233	20240228	173500	693788760	15720	15720	15720	15720	0
234	20240228	173400	693788760	15720	15720	15720	15720	0
235	20240228	173300	693788760	15720	15720	15720	15720	0
236	20240228	173200	693788760	15720	15720	15720	15720	0
237	20240228	173100	693788760	15720	15720	15720	15720	0
238	20240228	173000	693788760	15720	15720	15720	15720	0
239	20240228	172900	693788760	15720	15720	15720	15720	0
240	20240228	172800	693788760	15720	15720	15720	15720	0
241	20240228	172700	693788760	15720	15720	15720	15720	0
242	20240228	172600	693788760	15720	15720	15720	15720	862
243	20240228	172500	693788760	15720	15720	15720	15720	0
244	20240228	172400	693788760	15720	15720	15720	15720	0
245	20240228	172300	693788760	15720	15720	15720	15720	0
246	20240228	172200	693788760	15720	15720	15720	15720	0
247	20240228	172100	693788760	15720	15720	15720	15720	0
248	20240228	172000	693788760	15720	15720	15720	15720	0
249	20240228	171900	693788760	15720	15720	15720	15720	0
250	20240228	171800	693788760	15720	15720	15720	15720	0
251	20240228	171700	693788760	15720	15720	15720	15720	0
252	20240228	171600	693788760	15720	15720	15720	15720	0
253	20240228	171500	693788760	15720	15720	15720	15720	0
254	20240228	171400	693788760	15720	15720	15720	15720	0
255	20240228	171300	693788760	15720	15720	15720	15720	0
256	20240228	171200	693788760	15720	15720	15720	15720	0
257	20240228	171100	693788760	15720	15720	15720	15720	0
258	20240228	171000	693788760	15720	15720	15720	15720	0
259	20240228	170900	693788760	15720	15720	15720	15720	0
260	20240228	170800	693788760	15720	15720	15720	15720	0
261	20240228	170700	693788760	15720	15720	15720	15720	0
262	20240228	170600	693788760	15720	15720	15720	15720	0
263	20240228	170500	693788760	15720	15720	15720	15720	0
264	20240228	170400	693788760	15720	15720	15720	15720	0
265	20240228	170300	693788760	15720	15720	15720	15720	0
266	20240228	170200	693788760	15720	15720	15720	15720	0
267	20240228	170100	693788760	15720	15720	15720	15720	0
268	20240228	170000	693788760	15720	15720	15720	15720	0
269	20240228	165900	693788760	15720	15720	15720	15720	0
270	20240228	165800	693788760	15720	15720	15720	15720	0
271	20240228	165700	693788760	15720	15720	15720	15720	0
272	20240228	165600	693788760	15720	15720	15720	15720	862
273	20240228	165500	693788760	15720	15720	15720	15720	0
274	20240228	165400	693788760	15720	15720	15720	15720	0
275	20240228	165300	693788760	15720	15720	15720	15720	0
276	20240228	165200	693788760	15720	15720	15720	15720	0
277	20240228	165100	693788760	15720	15720	15720	15720	0
278	20240228	165000	693788760	15720	15720	15720	15720	0
279	20240228	164900	693788760	15720	15720	15720	15720	0
280	20240228	164800	693788760	15720	15720	15720	15720	0
281	20240228	164700	693788760	15720	15720	15720	15720	0
282	20240228	164600	693788760	15720	15720	15720	15720	0
283	20240228	164500	693788760	15720	15720	15720	15720	0
284	20240228	164400	693788760	15720	15720	15720	15720	0
285	20240228	164300	693788760	15720	15720	15720	15720	0
286	20240228	164200	693788760	15720	15720	15720	15720	0
287	20240228	164100	693788760	15720	15720	15720	15720	0
288	20240228	164000	693788760	15720	15720	15720	15720	0
289	20240228	163900	693788760	15720	15720	15720	15720	0
290	20240228	163800	693788760	15720	15720	15720	15720	0
291	20240228	163700	693788760	15720	15720	15720	15720	0
292	20240228	163600	693788760	15720	15720	15720	15720	0
293	20240228	163500	693788760	15720	15720	15720	15720	0
294	20240228	163400	693788760	15720	15720	15720	15720	0
295	20240228	163300	693788760	15720	15720	15720	15720	0
296	20240228	163200	693788760	15720	15720	15720	15720	0
297	20240228	163100	693788760	15720	15720	15720	15720	0
298	20240228	163000	693788760	15720	15720	15720	15720	0
299	20240228	162900	693788760	15720	15720	15720	15720	0
300	20240228	162800	693788760	15720	15720	15720	15720	0
301	20240228	162700	693788760	15720	15720	15720	15720	0
302	20240228	162600	693788760	15720	15720	15720	15720	862
303	20240228	162500	693788760	15720	15720	15720	15720	0
304	20240228	162400	693788760	15720	15720	15720	15720	0
305	20240228	162300	693788760	15720	15720	15720	15720	0
306	20240228	162200	693788760	15720	15720	15720	15720	0
307	20240228	162100	693788760	15720	15720	15720	15720	0
308	20240228	162000	693788760	15720	15720	15720	15720	0
309	20240228	161900	693788760	15720	15720	15720	15720	0
310	20240228	161800	693788760	15720	15720	15720	15720	0
311	20240228	161700	693788760	15720	15720	15720	15720	0
312	20240228	161600	693788760	15720	15720	15720	15720	0
313	20240228	161500	693788760	15720	15720	15720	15720	0
314	20240228	161400	693788760	15720	15720	15720	15720	0
315	20240228	161300	693788760	15720	15720	15720	15720	0
316	20240228	161200	693788760	15720	15720	15720	15720	0
317	20240228	161100	693788760	15720	15720	15720	15720	0
318	20240228	161000	693788760	15720	15720	15720	15720	0
319	20240228	160900	693788760	15720	15720	15720	15720	0
320	20240228	160800	693788760	15720	15720	15720	15720	0
321	20240228	160700	693788760	15720	15720	15720	15720	0
322	20240228	160600	693788760	15720	15720	15720	15720	0
323	20240228	160500	693788760	15720	15720	15720	15720	0
324	20240228	160400	693788760	15720	15720	15720	15720	0
325	20240228	160300	693788760	15720	15720	15720	15720	0
326	20240228	160200	693788760	15720	15720	15720	15720	0
327	20240228	160100	693788760	15720	15720	15720	15720	0
328	20240228	160000	693788760	15720	15720	15720	15720	0
329	20240228	155900	693788760	15720	15720	15720	15720	0
330	20240228	155800	693788760	15720	15720	15720	15720	0
331	20240228	155700	693788760	15720	15720	15720	15720	0
332	20240228	155600	693788760	15720	15720	15720	15720	862
333	20240228	155500	693788760	15720	15720	15720	15720	0
334	20240228	155400	693788760	15720	15720	15720	15720	0
335	20240228	155300	693788760	15720	15720	15720	15720	0
336	20240228	155200	693788760	15720	15720	15720	15720	0
337	20240228	155100	693788760	15720	15720	15720	15720	0
338	20240228	155000	693788760	15720	15720	15720	15720	0
339	20240228	154900	693788760	15720	15720	15720	15720	0
340	20240228	154800	693788760	15720	15720	15720	15720	0
341	20240228	154700	693788760	15720	15720	15720	15720	0
342	20240228	154600	693788760	15720	15720	15720	15720	0
343	20240228	154500	693788760	15720	15720	15720	15720	0
344	20240228	154400	693788760	15720	15720	15720	15720	0
345	20240228	154300	693788760	15720	15720	15720	15720	0
346	20240228	154200	693788760	15720	15720	15720	15720	0
347	20240228	154100	693788760	15720	15720	15720	15720	0
348	20240228	154000	693788760	15720	15720	15720	15720	0
349	20240228	153900	693788760	15720	15720	15720	15720	0
350	20240228	153800	693788760	15720	15720	15720	15720	0
351	20240228	153700	693788760	15720	15720	15720	15720	0
352	20240228	153600	693788760	15720	15720	15720	15720	0
353	20240228	153500	693788760	15720	15720	15720	15720	0
354	20240228	153400	693788760	15720	15720	15720	15720	0
355	20240228	153300	693788760	15720	15720	15720	15720	0
356	20240228	153200	693788760	15720	15720	15720	15720	0
357	20240228	153100	693788760	15720	15720	15720	15720	0
358	20240228	153000	693788760	15720	15720	15720	15720	862
359	20240228	152900	680238120	15710	15710	15710	15710	0
360	20240228	152800	680238120	15710	15710	15710	15710	0
361	20240228	152700	680238120	15710	15710	15710	15710	0
362	20240228	152600	680238120	15710	15710	15710	15710	0
363	20240228	152500	680238120	15710	15710	15710	15710	0
364	20240228	152400	680238120	15710	15710	15710	15710	0
365	20240228	152300	680238120	15710	15710	15710	15710	0
366	20240228	152200	680238120	15710	15710	15710	15710	0
367	20240228	152100	680238120	15710	15710	15710	15710	0
368	20240228	152000	680238120	15710	15710	15710	15710	0
369	20240228	151900	680238120	15710	15710	15720	15690	135
370	20240228	151800	678117260	15720	15710	15720	15690	222
371	20240228	151700	674632970	15680	15680	15680	15680	40
372	20240228	151600	674005770	15670	15680	15680	15670	650
373	20240228	151500	663819580	15680	15680	15680	15680	80
374	20240228	151400	662565180	15670	15690	15690	15670	233
375	20240228	151300	658911070	15690	15710	15710	15690	214
376	20240228	151200	655551340	15710	15710	15710	15710	1
377	20240228	151100	655535630	15720	15720	15720	15720	100
378	20240228	151000	653963630	15710	15730	15730	15710	519
379	20240228	150900	645805810	15740	15740	15740	15740	11
380	20240228	150800	645632670	15730	15730	15730	15730	4
381	20240228	150700	645569750	15720	15720	15720	15720	0
382	20240228	150600	645569750	15720	15720	15720	15720	0
383	20240228	150500	645569750	15720	15720	15720	15720	32
384	20240228	150400	645066710	15720	15740	15740	15720	39
385	20240228	150300	644453050	15750	15750	15750	15750	27
386	20240228	150200	644027800	15750	15750	15750	15750	30
387	20240228	150100	643555300	15750	15720	15750	15720	104
388	20240228	150000	641920270	15710	15710	15710	15710	0
389	20240228	145900	641920270	15710	15710	15710	15710	0
390	20240228	145800	641920270	15710	15720	15720	15710	2
391	20240228	145700	641888840	15720	15720	15720	15720	0
392	20240228	145600	641888840	15720	15720	15720	15720	33
393	20240228	145500	641370080	15720	15720	15720	15710	15
394	20240228	145400	641134410	15710	15710	15710	15710	20
395	20240228	145300	640820210	15710	15710	15710	15710	0
396	20240228	145200	640820210	15710	15710	15710	15710	0
397	20240228	145100	640820210	15710	15710	15710	15710	0
398	20240228	145000	640820210	15710	15710	15710	15710	0
399	20240228	144900	640820210	15710	15710	15710	15710	0
400	20240228	144800	640820210	15710	15750	15760	15710	30
401	20240228	144700	640348780	15710	15710	15710	15710	12
402	20240228	144600	640160260	15720	15710	15720	15710	20
403	20240228	144500	639845900	15700	15690	15700	15690	40
404	20240228	144400	639218210	15690	15700	15700	15690	101
405	20240228	144300	637632620	15700	15710	15710	15700	46
406	20240228	144200	636910270	15710	15730	15730	15710	131
407	20240228	144100	634850320	15730	15730	15730	15730	51
408	20240228	144000	634048090	15730	15730	15730	15730	0
409	20240228	143900	634048090	15730	15730	15730	15730	0
410	20240228	143800	634048090	15730	15730	15730	15730	0
411	20240228	143700	634048090	15730	15730	15730	15730	0
412	20240228	143600	634048090	15730	15730	15730	15730	0
413	20240228	143500	634048090	15730	15730	15730	15730	0
414	20240228	143400	634048090	15730	15730	15730	15730	1
415	20240228	143300	634032360	15780	15770	15780	15770	2
416	20240228	143200	634000810	15730	15720	15730	15720	16
417	20240228	143100	633749170	15720	15710	15720	15700	16
418	20240228	143000	633497920	15700	15700	15710	15700	107
419	20240228	142900	631817820	15700	15710	15710	15700	51
420	20240228	142800	631016880	15730	15730	15730	15730	0
421	20240228	142700	631016880	15730	15730	15730	15730	0
422	20240228	142600	631016880	15730	15730	15730	15730	0
423	20240228	142500	631016880	15730	15730	15730	15730	0
424	20240228	142400	631016880	15730	15730	15730	15730	2
425	20240228	142300	630985420	15730	15730	15730	15730	30
426	20240228	142200	630513520	15700	15700	15700	15700	5
427	20240228	142100	630435020	15720	15720	15720	15720	20
428	20240228	142000	630120620	15700	15710	15710	15700	122
429	20240228	141900	628204070	15710	15710	15720	15710	51
430	20240228	141800	627402660	15710	15740	15770	15710	570
431	20240228	141700	618439210	15740	15730	15750	15730	55
432	20240228	141600	617573040	15730	15730	15730	15730	3
433	20240228	141500	617525850	15750	15740	15750	15730	91
434	20240228	141400	616093440	15750	15750	15750	15750	1
435	20240228	141300	616077690	15750	15750	15750	15750	10
436	20240228	141200	615920190	15780	15780	15780	15780	0
437	20240228	141100	615920190	15780	15780	15780	15780	0
438	20240228	141000	615920190	15780	15780	15780	15780	0
439	20240228	140900	615920190	15780	15780	15780	15780	1
440	20240228	140800	615904410	15790	15790	15790	15790	0
441	20240228	140700	615904410	15790	15790	15790	15790	0
442	20240228	140600	615904410	15790	15790	15790	15790	0
443	20240228	140500	615904410	15790	15790	15790	15790	0
444	20240228	140400	615904410	15790	15790	15790	15790	1
445	20240228	140300	615888620	15750	15750	15750	15750	0
446	20240228	140200	615888620	15750	15770	15770	15750	66
447	20240228	140100	614848530	15780	15780	15780	15780	634
448	20240228	140000	604844010	15780	15780	15780	15780	0
449	20240228	135900	604844010	15780	15780	15780	15780	21
450	20240228	135800	604512630	15780	15780	15780	15780	0
451	20240228	135700	604512630	15780	15820	15820	15780	11
452	20240228	135600	604339010	15820	15820	15820	15820	0
453	20240228	135500	604339010	15820	15820	15820	15820	12
454	20240228	135400	604149170	15830	15830	15830	15830	0
455	20240228	135300	604149170	15830	15830	15830	15830	0
456	20240228	135200	604149170	15830	15830	15830	15830	0
457	20240228	135100	604149170	15830	15830	15830	15830	1
458	20240228	135000	604133340	15820	15820	15820	15820	0
459	20240228	134900	604133340	15820	15820	15820	15820	0
460	20240228	134800	604133340	15820	15820	15820	15820	0
461	20240228	134700	604133340	15820	15820	15820	15820	0
462	20240228	134600	604133340	15820	15820	15820	15820	32
463	20240228	134500	603627100	15820	15820	15820	15820	1
464	20240228	134400	603611280	15750	15750	15750	15750	0
465	20240228	134300	603611280	15750	15750	15750	15750	40
466	20240228	134200	602981280	15750	15750	15750	15750	60
467	20240228	134100	602036280	15750	15750	15750	15750	0
468	20240228	134000	602036280	15750	15760	15760	15750	91
469	20240228	133900	600602760	15820	15820	15820	15820	0
470	20240228	133800	600602760	15820	15820	15820	15820	0
471	20240228	133700	600602760	15820	15810	15820	15810	189
472	20240228	133600	597612980	15820	15820	15820	15820	0
473	20240228	133500	597612980	15820	15820	15820	15820	0
474	20240228	133400	597612980	15820	15820	15820	15820	0
475	20240228	133300	597612980	15820	15820	15820	15820	0
476	20240228	133200	597612980	15820	15810	15820	15810	9
477	20240228	133100	597470680	15810	15760	15810	15760	2
478	20240228	133000	597439110	15760	15760	15760	15760	12
479	20240228	132900	597249990	15760	15760	15760	15760	0
480	20240228	132800	597249990	15760	15760	15760	15760	1
481	20240228	132700	597234230	15750	15750	15750	15750	0
482	20240228	132600	597234230	15750	15750	15750	15750	0
483	20240228	132500	597234230	15750	15750	15750	15750	0
484	20240228	132400	597234230	15750	15790	15800	15750	656
485	20240228	132300	586880120	15790	15790	15790	15790	0
486	20240228	132200	586880120	15790	15790	15790	15790	0
487	20240228	132100	586880120	15790	15750	15790	15750	2
488	20240228	132000	586848580	15750	15750	15750	15750	0
489	20240228	131900	586848580	15750	15750	15750	15750	0
490	20240228	131800	586848580	15750	15750	15750	15750	0
491	20240228	131700	586848580	15750	15750	15750	15750	0
492	20240228	131600	586848580	15750	15750	15750	15750	0
493	20240228	131500	586848580	15750	15750	15750	15750	0
494	20240228	131400	586848580	15750	15760	15760	15750	321
495	20240228	131300	581792760	15870	15760	15870	15760	9
496	20240228	131200	581650810	15880	15880	15880	15880	1
497	20240228	131100	581634930	15890	15890	15890	15890	0
498	20240228	131000	581634930	15890	15890	15890	15890	0
499	20240228	130900	581634930	15890	15810	15890	15810	14
500	20240228	130800	581412930	15740	15740	15740	15740	0
501	20240228	130700	581412930	15740	15740	15740	15740	0
502	20240228	130600	581412930	15740	15740	15740	15740	217
503	20240228	130500	577997350	15740	15750	15750	15730	344
504	20240228	130400	572585480	15760	15780	15780	15760	42
505	20240228	130300	571923250	15780	15790	15790	15780	54
506	20240228	130200	571070980	15800	15800	15800	15800	0
507	20240228	130100	571070980	15800	15800	15800	15800	0
508	20240228	130000	571070980	15800	15800	15800	15800	10
509	20240228	125900	570912980	15890	15850	15890	15850	91
510	20240228	125800	569470270	15850	15850	15850	15850	68
511	20240228	125700	568392470	15790	15790	15790	15790	0
512	20240228	125600	568392470	15790	15790	15790	15790	2
513	20240228	125500	568360890	15790	15790	15790	15790	0
514	20240228	125400	568360890	15790	15790	15790	15790	0
515	20240228	125300	568360890	15790	15790	15790	15790	20
516	20240228	125200	568045090	15790	15790	15790	15790	4
517	20240228	125100	567981930	15800	15870	15870	15800	2188
518	20240228	125000	533348870	15900	15900	15900	15900	0
519	20240228	124900	533348870	15900	15900	15900	15900	0
520	20240228	124800	533348870	15900	15900	15900	15900	0
521	20240228	124700	533348870	15900	15900	15900	15900	0
522	20240228	124600	533348870	15900	15900	15900	15900	0
523	20240228	124500	533348870	15900	15900	15900	15900	1
524	20240228	124400	533332970	15900	15900	15900	15900	0
525	20240228	124300	533332970	15900	15900	15900	15900	16
526	20240228	124200	533078570	15900	15900	15900	15900	0
527	20240228	124100	533078570	15900	15900	15900	15900	0
528	20240228	124000	533078570	15900	15890	15900	15890	10
529	20240228	123900	532919580	15900	15900	15900	15900	50
530	20240228	123800	532124580	15840	15840	15840	15840	0
531	20240228	123700	532124580	15840	15840	15840	15840	22
532	20240228	123600	531776100	15840	15860	15860	15840	88
533	20240228	123500	530381580	15910	15910	15910	15910	0
534	20240228	123400	530381580	15910	15910	15910	15910	0
535	20240228	123300	530381580	15910	15910	15910	15910	0
536	20240228	123200	530381580	15910	15910	15910	15910	0
537	20240228	123100	530381580	15910	15910	15910	15910	0
538	20240228	123000	530381580	15910	15910	15910	15910	0
539	20240228	122900	530381580	15910	15910	15910	15910	0
540	20240228	122800	530381580	15910	15910	15910	15910	13
541	20240228	122700	530174750	15850	15850	15850	15850	0
542	20240228	122600	530174750	15850	15890	15910	15850	274
543	20240228	122500	525816850	15890	15890	15890	15890	24
544	20240228	122400	525435490	15890	15890	15890	15890	0
545	20240228	122300	525435490	15890	15890	15890	15890	0
546	20240228	122200	525435490	15890	15890	15890	15890	0
547	20240228	122100	525435490	15890	15890	15890	15890	50
548	20240228	122000	524640990	15890	15890	15890	15890	1
549	20240228	121900	524625100	15900	15910	15920	15900	674
550	20240228	121800	513905420	15920	15940	15940	15920	167
551	20240228	121700	511245400	15950	15950	15950	15950	0
552	20240228	121600	511245400	15950	15950	15950	15950	43
553	20240228	121500	510559550	15980	15980	15980	15980	25
554	20240228	121400	510160050	15980	15970	15980	15970	27
555	20240228	121300	509728730	15970	15970	15970	15970	113
556	20240228	121200	507924120	15980	15970	15980	15970	49
557	20240228	121100	507141110	15980	15970	15980	15970	185
558	20240228	121000	504184900	15970	15970	15970	15970	20
559	20240228	120900	503865500	15990	15990	15990	15990	0
560	20240228	120800	503865500	15990	15990	15990	15990	17
561	20240228	120700	503593670	15990	15990	15990	15990	17
562	20240228	120600	503321840	15990	15950	15990	15950	20
563	20240228	120500	503002080	15950	15980	15980	15950	18
564	20240228	120400	502714470	15990	15990	15990	15990	17
565	20240228	120300	502442640	15990	15990	15990	15990	1
566	20240228	120200	502426650	15990	15990	15990	15990	17
567	20240228	120100	502154820	15990	15990	15990	15990	17
568	20240228	120000	501882990	15990	15950	15990	15950	20
569	20240228	115900	501563310	15960	15980	15990	15960	231
570	20240228	115800	497876090	15980	15980	15980	15980	8
571	20240228	115700	497748250	15980	15960	15980	15960	16
572	20240228	115600	497492710	15990	15960	15990	15940	28
573	20240228	115500	497045470	15980	15990	15990	15980	35
574	20240228	115400	496485980	15990	15990	15990	15990	67
575	20240228	115300	495414650	15990	15980	15990	15980	21
576	20240228	115200	495078870	15990	15990	15990	15990	200
577	20240228	115100	491880870	15990	15990	15990	15990	17
578	20240228	115000	491609040	15990	15990	15990	15990	27
579	20240228	114900	491177310	15990	15990	15990	15990	76
580	20240228	114800	489962070	15990	15980	15990	15950	381
581	20240228	114700	483874500	15990	15990	15990	15990	17
582	20240228	114600	483602670	15990	15990	15990	15990	0
583	20240228	114500	483602670	15990	15990	15990	15990	17
584	20240228	114400	483330840	15990	15950	15990	15950	47
585	20240228	114300	482580510	15990	15990	15990	15990	22
586	20240228	114200	482228730	16000	16000	16000	16000	17
587	20240228	114100	481956730	15950	16000	16000	15950	38
588	20240228	114000	481349400	16000	15990	16000	15990	10
589	20240228	113900	481189420	16000	16000	16000	15950	85
590	20240228	113800	479832520	15960	15950	16000	15950	111
591	20240228	113700	478060720	16000	16000	16020	16000	827
592	20240228	113600	464828380	16000	16020	16020	16000	47
593	20240228	113500	464075940	16000	16000	16000	16000	300
594	20240228	113400	459275940	16020	16020	16020	16020	83
595	20240228	113300	457946280	16020	16000	16030	16000	398
596	20240228	113200	451571840	16010	15950	16020	15950	317
597	20240228	113100	446494890	16020	15990	16020	15990	233
598	20240228	113000	442766890	15940	15940	16000	15940	3377
599	20240228	112900	388803480	15910	15940	15940	15910	298
600	20240228	112800	384061640	15940	15940	15940	15940	22
601	20240228	112700	383710960	15940	15940	15940	15940	17
602	20240228	112600	383439980	15950	15950	15950	15950	17
603	20240228	112500	383168830	15910	15950	15950	15910	18
604	20240228	112400	382881770	15900	15930	15930	15900	320
605	20240228	112300	377790380	15930	15940	15940	15930	16
606	20240228	112200	377535350	15930	15930	15930	15930	115
607	20240228	112100	375703400	15930	15930	15930	15930	12
608	20240228	112000	375512240	15930	15930	15930	15930	21
609	20240228	111900	375177710	15930	15930	15930	15930	17
610	20240228	111800	374906900	15940	15940	15940	15940	57
611	20240228	111700	373998320	15940	15940	15940	15940	62
612	20240228	111600	373010040	15950	15940	15950	15940	21
613	20240228	111500	372675130	15940	15940	15950	15940	716
614	20240228	111400	361261920	15940	15940	15950	15940	346
615	20240228	111300	355746380	15940	15920	15940	15830	27
616	20240228	111200	355317000	15940	15940	15940	15940	0
617	20240228	111100	355317000	15940	15940	15940	15940	17
618	20240228	111000	355046020	15930	15930	15930	15930	17
619	20240228	110900	354775210	15940	15940	15940	15940	17
620	20240228	110800	354504230	15870	15870	15870	15870	17
621	20240228	110700	354234440	15940	15940	15940	15940	17
622	20240228	110600	353963460	15910	15910	15910	15910	0
623	20240228	110500	353963460	15910	15940	15940	15830	387
624	20240228	110400	347828940	15940	15950	15950	15860	28
625	20240228	110300	347383160	15950	15950	15950	15930	33
626	20240228	110200	346857000	15960	15960	15960	15850	810
627	20240228	110100	333937590	15960	15960	15960	15960	17
628	20240228	110000	333666270	15960	15960	15960	15960	1
629	20240228	105900	333650310	15960	15950	15960	15950	56
630	20240228	105800	332756650	15960	15960	15960	15960	17
631	20240228	105700	332485330	15960	15960	15960	15960	29
632	20240228	105600	332022490	15960	15960	15960	15960	19
633	20240228	105500	331719250	15960	15960	15960	15960	17
634	20240228	105400	331447930	15960	15960	15960	15960	0
635	20240228	105300	331447930	15960	15970	15970	15860	196
636	20240228	105200	328333310	15960	15960	15960	15960	17
637	20240228	105100	328061990	15970	15970	15970	15970	319
638	20240228	105000	322967560	15970	15970	15970	15970	18
639	20240228	104900	322680100	15970	15890	15970	15890	5
640	20240228	104800	322600570	15970	15980	15980	15970	48
641	20240228	104700	321833700	15980	15940	15980	15940	957
642	20240228	104600	306562020	15940	15940	15940	15940	17
643	20240228	104500	306291040	15940	15930	15940	15930	261
644	20240228	104400	302132380	15930	15930	15930	15930	17
645	20240228	104300	301861570	15880	15880	15880	15880	10
646	20240228	104200	301702770	15880	15880	15880	15880	354
647	20240228	104100	296081250	15880	15850	15880	15850	117
648	20240228	104000	294226290	15880	15880	15880	15880	18
649	20240228	103900	293940450	15880	15880	15880	15880	42
650	20240228	103800	293273490	15880	15880	15880	15880	17
651	20240228	103700	293003530	15880	15860	15880	15860	14
652	20240228	103600	292781320	15860	15860	15860	15860	128
653	20240228	103500	290751240	15860	15860	15860	15860	17
654	20240228	103400	290481620	15860	15860	15860	15860	17
655	20240228	103300	290212000	15870	15870	15870	15870	17
656	20240228	103200	289942210	15870	15870	15870	15870	17
657	20240228	103100	289672420	15870	15870	15870	15870	0
658	20240228	103000	289672420	15870	15870	15870	15870	18
659	20240228	102900	289386760	15880	15810	15880	15810	333
660	20240228	102800	284118990	15820	15880	15880	15820	291
661	20240228	102700	279503440	15940	15890	15940	15890	29
662	20240228	102600	279041780	15900	15950	15950	15900	689
663	20240228	102500	268052860	15950	15950	15950	15950	27
664	20240228	102400	267622210	15950	15890	15980	15890	1438
665	20240228	102300	244717980	15880	15840	15880	15840	596
666	20240228	102200	235269350	15840	15840	15840	15840	17
667	20240228	102100	235000070	15840	15800	15840	15780	922
668	20240228	102000	220412110	15780	15810	15810	15780	40
669	20240228	101900	219779820	15810	15810	15810	15810	17
670	20240228	101800	219511050	15790	15790	15790	15790	202
671	20240228	101700	216321470	15790	15820	15820	15790	173
672	20240228	101600	213589050	15820	15780	15820	15780	353
673	20240228	101500	208012290	15790	15800	15800	15790	137
674	20240228	101400	205848890	15790	15770	15800	15770	467
675	20240228	101300	198475520	15770	15680	15770	15680	904
676	20240228	101200	184264940	15640	15620	15640	15620	537
677	20240228	101100	175868090	15620	15620	15620	15620	1
678	20240228	101000	175852470	15620	15620	15620	15620	55
679	20240228	100900	174993370	15620	15620	15620	15620	50
680	20240228	100800	174212370	15620	15620	15620	15620	1
681	20240228	100700	174196750	15630	15630	15630	15630	0
682	20240228	100600	174196750	15630	15630	15630	15630	0
683	20240228	100500	174196750	15630	15620	15630	15620	10
684	20240228	100400	174040530	15630	15630	15630	15630	0
685	20240228	100300	174040530	15630	15630	15630	15630	0
686	20240228	100200	174040530	15630	15630	15630	15630	0
687	20240228	100100	174040530	15630	15630	15630	15630	0
688	20240228	100000	174040530	15630	15630	15630	15630	1
689	20240228	095900	174024900	15540	15560	15560	15540	60
690	20240228	095800	173092360	15540	15630	15630	15540	339
691	20240228	095700	167795470	15630	15620	15630	15620	90
692	20240228	095600	166389510	15560	15560	15560	15560	0
693	20240228	095500	166389510	15560	15560	15560	15560	24
694	20240228	095400	166016070	15560	15560	15560	15560	26
695	20240228	095300	165611510	15560	15550	15560	15550	441
696	20240228	095200	158749850	15530	15600	15600	15530	695
697	20240228	095100	147935540	15620	15620	15620	15620	50
698	20240228	095000	147154540	15630	15630	15630	15630	209
699	20240228	094900	143887870	15650	15650	15650	15650	30
700	20240228	094800	143418370	15660	15660	15660	15660	0
701	20240228	094700	143418370	15660	15660	15660	15660	0
702	20240228	094600	143418370	15660	15660	15660	15660	0
703	20240228	094500	143418370	15660	15660	15660	15660	19
704	20240228	094400	143120830	15670	15680	15680	15670	155
705	20240228	094300	140691920	15670	15670	15670	15670	0
706	20240228	094200	140691920	15670	15670	15670	15670	1
707	20240228	094100	140676250	15680	15680	15680	15680	12
708	20240228	094000	140488090	15680	15680	15680	15680	6
709	20240228	093900	140394010	15680	15680	15680	15680	262
710	20240228	093800	136285850	15680	15670	15680	15670	309
711	20240228	093700	131441360	15660	15660	15660	15630	582
712	20240228	093600	122332040	15660	15650	15660	15650	89
713	20240228	093500	120939180	15650	15650	15650	15650	14
714	20240228	093400	120720080	15650	15640	15650	15640	60
715	20240228	093300	119781380	15650	15650	15650	15650	0
716	20240228	093200	119781380	15650	15620	15660	15620	70
717	20240228	093100	118686120	15620	15550	15620	15550	356
718	20240228	093000	113137800	15570	15500	15570	15500	17
719	20240228	092900	112873880	15500	15500	15500	15500	93
720	20240228	092800	111432380	15500	15500	15500	15500	386
721	20240228	092700	105449380	15570	15530	15570	15510	130
722	20240228	092600	103430730	15530	15520	15530	15510	302
723	20240228	092500	98745240	15520	15530	15530	15520	49
724	20240228	092400	97984650	15520	15520	15520	15520	0
725	20240228	092300	97984650	15520	15520	15520	15520	1
726	20240228	092200	97969130	15520	15520	15520	15520	0
727	20240228	092100	97969130	15520	15530	15530	15520	245
728	20240228	092000	94165110	15520	15520	15520	15520	0
729	20240228	091900	94165110	15520	15570	15570	15520	100
730	20240228	091800	92611300	15570	15570	15570	15570	1
731	20240228	091700	92595730	15570	15570	15570	15570	2
732	20240228	091600	92564590	15560	15540	15560	15490	330
733	20240228	091500	87448210	15530	15590	15590	15530	1542
734	20240228	091400	63452430	15680	15630	15680	15580	148
735	20240228	091300	61143910	15680	15680	15680	15680	300
736	20240228	091200	56439910	15690	15690	15690	15690	6
737	20240228	091100	56345770	15690	15690	15690	15690	0
738	20240228	091000	56345770	15690	15690	15690	15690	405
739	20240228	090900	49991320	15700	15690	15700	15690	16
740	20240228	090800	49740270	15690	15630	15690	15630	1275
741	20240228	090700	29756800	15630	15630	15630	15630	18
742	20240228	090600	29475460	15570	15570	15570	15570	0
743	20240228	090500	29475460	15570	15570	15570	15570	0
744	20240228	090400	29475460	15570	15560	15570	15560	320
745	20240228	090300	24493340	15560	15570	15570	15550	26
746	20240228	090200	24088800	15570	15550	15570	15550	1110
747	20240228	090100	6806160	15570	15580	15580	15570	200
748	20240228	090000	3691980	15620	15560	15620	15560	237