KissMeData/018310/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190300	343923050	17980	17980	17980	17980	410
3	20240228	190200	343923050	17980	17980	17980	17980	0
4	20240228	190100	343923050	17980	17980	17980	17980	0
5	20240228	190000	343923050	17980	17980	17980	17980	0
6	20240228	185900	343923050	17980	17980	17980	17980	0
7	20240228	185800	343923050	17980	17980	17980	17980	0
8	20240228	185700	343923050	17980	17980	17980	17980	0
9	20240228	185600	343923050	17980	17980	17980	17980	0
10	20240228	185500	343923050	17980	17980	17980	17980	0
11	20240228	185400	343923050	17980	17980	17980	17980	0
12	20240228	185300	343923050	17980	17980	17980	17980	0
13	20240228	185200	343923050	17980	17980	17980	17980	0
14	20240228	185100	343923050	17980	17980	17980	17980	0
15	20240228	185000	343923050	17980	17980	17980	17980	0
16	20240228	184900	343923050	17980	17980	17980	17980	0
17	20240228	184800	343923050	17980	17980	17980	17980	0
18	20240228	184700	343923050	17980	17980	17980	17980	0
19	20240228	184600	343923050	17980	17980	17980	17980	0
20	20240228	184500	343923050	17980	17980	17980	17980	0
21	20240228	184400	343923050	17980	17980	17980	17980	0
22	20240228	184300	343923050	17980	17980	17980	17980	0
23	20240228	184200	343923050	17980	17980	17980	17980	0
24	20240228	184100	343923050	17980	17980	17980	17980	0
25	20240228	184000	343923050	17980	17980	17980	17980	0
26	20240228	183900	343923050	17980	17980	17980	17980	0
27	20240228	183800	343923050	17980	17980	17980	17980	0
28	20240228	183700	343923050	17980	17980	17980	17980	0
29	20240228	183600	343923050	17980	17980	17980	17980	0
30	20240228	183500	343923050	17980	17980	17980	17980	0
31	20240228	183400	343923050	17980	17980	17980	17980	0
32	20240228	183300	343923050	17980	17980	17980	17980	410
33	20240228	183200	343923050	17980	17980	17980	17980	0
34	20240228	183100	343923050	17980	17980	17980	17980	0
35	20240228	183000	343923050	17980	17980	17980	17980	0
36	20240228	182900	343923050	17980	17980	17980	17980	0
37	20240228	182800	343923050	17980	17980	17980	17980	0
38	20240228	182700	343923050	17980	17980	17980	17980	0
39	20240228	182600	343923050	17980	17980	17980	17980	0
40	20240228	182500	343923050	17980	17980	17980	17980	0
41	20240228	182400	343923050	17980	17980	17980	17980	0
42	20240228	182300	343923050	17980	17980	17980	17980	0
43	20240228	182200	343923050	17980	17980	17980	17980	0
44	20240228	182100	343923050	17980	17980	17980	17980	0
45	20240228	182000	343923050	17980	17980	17980	17980	0
46	20240228	181900	343923050	17980	17980	17980	17980	0
47	20240228	181800	343923050	17980	17980	17980	17980	0
48	20240228	181700	343923050	17980	17980	17980	17980	0
49	20240228	181600	343923050	17980	17980	17980	17980	0
50	20240228	181500	343923050	17980	17980	17980	17980	0
51	20240228	181400	343923050	17980	17980	17980	17980	0
52	20240228	181300	343923050	17980	17980	17980	17980	0
53	20240228	181200	343923050	17980	17980	17980	17980	0
54	20240228	181100	343923050	17980	17980	17980	17980	0
55	20240228	181000	343923050	17980	17980	17980	17980	0
56	20240228	180900	343923050	17980	17980	17980	17980	0
57	20240228	180800	343923050	17980	17980	17980	17980	0
58	20240228	180700	343923050	17980	17980	17980	17980	0
59	20240228	180600	343923050	17980	17980	17980	17980	0
60	20240228	180500	343923050	17980	17980	17980	17980	0
61	20240228	180400	343923050	17980	17980	17980	17980	0
62	20240228	180300	343923050	17980	17980	17980	17980	410
63	20240228	180200	343923050	17980	17980	17980	17980	0
64	20240228	180100	343923050	17980	17980	17980	17980	0
65	20240228	180000	343923050	17980	17980	17980	17980	0
66	20240228	175900	343923050	17980	17980	17980	17980	0
67	20240228	175800	343923050	17980	17980	17980	17980	0
68	20240228	175700	343923050	17980	17980	17980	17980	0
69	20240228	175600	343923050	17980	17980	17980	17980	0
70	20240228	175500	343923050	17980	17980	17980	17980	0
71	20240228	175400	343923050	17980	17980	17980	17980	0
72	20240228	175300	343923050	17980	17980	17980	17980	0
73	20240228	175200	343923050	17980	17980	17980	17980	0
74	20240228	175100	343923050	17980	17980	17980	17980	0
75	20240228	175000	343923050	17980	17980	17980	17980	0
76	20240228	174900	343923050	17980	17980	17980	17980	0
77	20240228	174800	343923050	17980	17980	17980	17980	0
78	20240228	174700	343923050	17980	17980	17980	17980	0
79	20240228	174600	343923050	17980	17980	17980	17980	0
80	20240228	174500	343923050	17980	17980	17980	17980	0
81	20240228	174400	343923050	17980	17980	17980	17980	0
82	20240228	174300	343923050	17980	17980	17980	17980	0
83	20240228	174200	343923050	17980	17980	17980	17980	0
84	20240228	174100	343923050	17980	17980	17980	17980	0
85	20240228	174000	343923050	17980	17980	17980	17980	0
86	20240228	173900	343923050	17980	17980	17980	17980	0
87	20240228	173800	343923050	17980	17980	17980	17980	0
88	20240228	173700	343923050	17980	17980	17980	17980	0
89	20240228	173600	343923050	17980	17980	17980	17980	0
90	20240228	173500	343923050	17980	17980	17980	17980	0
91	20240228	173400	343923050	17980	17980	17980	17980	0
92	20240228	173300	343923050	17980	17980	17980	17980	410
93	20240228	173200	343923050	17980	17980	17980	17980	0
94	20240228	173100	343923050	17980	17980	17980	17980	0
95	20240228	173000	343923050	17980	17980	17980	17980	0
96	20240228	172900	343923050	17980	17980	17980	17980	0
97	20240228	172800	343923050	17980	17980	17980	17980	0
98	20240228	172700	343923050	17980	17980	17980	17980	0
99	20240228	172600	343923050	17980	17980	17980	17980	0
100	20240228	172500	343923050	17980	17980	17980	17980	0
101	20240228	172400	343923050	17980	17980	17980	17980	0
102	20240228	172300	343923050	17980	17980	17980	17980	0
103	20240228	172200	343923050	17980	17980	17980	17980	0
104	20240228	172100	343923050	17980	17980	17980	17980	0
105	20240228	172000	343923050	17980	17980	17980	17980	0
106	20240228	171900	343923050	17980	17980	17980	17980	0
107	20240228	171800	343923050	17980	17980	17980	17980	0
108	20240228	171700	343923050	17980	17980	17980	17980	0
109	20240228	171600	343923050	17980	17980	17980	17980	0
110	20240228	171500	343923050	17980	17980	17980	17980	0
111	20240228	171400	343923050	17980	17980	17980	17980	0
112	20240228	171300	343923050	17980	17980	17980	17980	0
113	20240228	171200	343923050	17980	17980	17980	17980	0
114	20240228	171100	343923050	17980	17980	17980	17980	0
115	20240228	171000	343923050	17980	17980	17980	17980	0
116	20240228	170900	343923050	17980	17980	17980	17980	0
117	20240228	170800	343923050	17980	17980	17980	17980	0
118	20240228	170700	343923050	17980	17980	17980	17980	0
119	20240228	170600	343923050	17980	17980	17980	17980	0
120	20240228	170500	343923050	17980	17980	17980	17980	0
121	20240228	170400	343923050	17980	17980	17980	17980	0
122	20240228	170300	343923050	17980	17980	17980	17980	410
123	20240228	170200	343923050	17980	17980	17980	17980	0
124	20240228	170100	343923050	17980	17980	17980	17980	0
125	20240228	170000	343923050	17980	17980	17980	17980	0
126	20240228	165900	343923050	17980	17980	17980	17980	0
127	20240228	165800	343923050	17980	17980	17980	17980	0
128	20240228	165700	343923050	17980	17980	17980	17980	0
129	20240228	165600	343923050	17980	17980	17980	17980	0
130	20240228	165500	343923050	17980	17980	17980	17980	0
131	20240228	165400	343923050	17980	17980	17980	17980	0
132	20240228	165300	343923050	17980	17980	17980	17980	0
133	20240228	165200	343923050	17980	17980	17980	17980	0
134	20240228	165100	343923050	17980	17980	17980	17980	0
135	20240228	165000	343923050	17980	17980	17980	17980	0
136	20240228	164900	343923050	17980	17980	17980	17980	0
137	20240228	164800	343923050	17980	17980	17980	17980	0
138	20240228	164700	343923050	17980	17980	17980	17980	0
139	20240228	164600	343923050	17980	17980	17980	17980	0
140	20240228	164500	343923050	17980	17980	17980	17980	0
141	20240228	164400	343923050	17980	17980	17980	17980	0
142	20240228	164300	343923050	17980	17980	17980	17980	0
143	20240228	164200	343923050	17980	17980	17980	17980	0
144	20240228	164100	343923050	17980	17980	17980	17980	0
145	20240228	164000	343923050	17980	17980	17980	17980	0
146	20240228	163900	343923050	17980	17980	17980	17980	0
147	20240228	163800	343923050	17980	17980	17980	17980	0
148	20240228	163700	343923050	17980	17980	17980	17980	0
149	20240228	163600	343923050	17980	17980	17980	17980	0
150	20240228	163500	343923050	17980	17980	17980	17980	0
151	20240228	163400	343923050	17980	17980	17980	17980	0
152	20240228	163300	343923050	17980	17980	17980	17980	410
153	20240228	163200	343923050	17980	17980	17980	17980	0
154	20240228	163100	343923050	17980	17980	17980	17980	0
155	20240228	163000	343923050	17980	17980	17980	17980	0
156	20240228	162900	343923050	17980	17980	17980	17980	0
157	20240228	162800	343923050	17980	17980	17980	17980	0
158	20240228	162700	343923050	17980	17980	17980	17980	0
159	20240228	162600	343923050	17980	17980	17980	17980	0
160	20240228	162500	343923050	17980	17980	17980	17980	0
161	20240228	162400	343923050	17980	17980	17980	17980	0
162	20240228	162300	343923050	17980	17980	17980	17980	0
163	20240228	162200	343923050	17980	17980	17980	17980	0
164	20240228	162100	343923050	17980	17980	17980	17980	0
165	20240228	162000	343923050	17980	17980	17980	17980	0
166	20240228	161900	343923050	17980	17980	17980	17980	0
167	20240228	161800	343923050	17980	17980	17980	17980	0
168	20240228	161700	343923050	17980	17980	17980	17980	0
169	20240228	161600	343923050	17980	17980	17980	17980	0
170	20240228	161500	343923050	17980	17980	17980	17980	0
171	20240228	161400	343923050	17980	17980	17980	17980	0
172	20240228	161300	343923050	17980	17980	17980	17980	0
173	20240228	161200	343923050	17980	17980	17980	17980	0
174	20240228	161100	343923050	17980	17980	17980	17980	0
175	20240228	161000	343923050	17980	17980	17980	17980	0
176	20240228	160900	343923050	17980	17980	17980	17980	0
177	20240228	160800	343923050	17980	17980	17980	17980	0
178	20240228	160700	343923050	17980	17980	17980	17980	0
179	20240228	160600	343923050	17980	17980	17980	17980	0
180	20240228	160500	343923050	17980	17980	17980	17980	0
181	20240228	160400	343923050	17980	17980	17980	17980	0
182	20240228	160300	343923050	17980	17980	17980	17980	410
183	20240228	160200	343923050	17980	17980	17980	17980	0
184	20240228	160100	343923050	17980	17980	17980	17980	0
185	20240228	160000	343923050	17980	17980	17980	17980	0
186	20240228	155900	343923050	17980	17980	17980	17980	0
187	20240228	155800	343923050	17980	17980	17980	17980	0
188	20240228	155700	343923050	17980	17980	17980	17980	0
189	20240228	155600	343923050	17980	17980	17980	17980	0
190	20240228	155500	343923050	17980	17980	17980	17980	0
191	20240228	155400	343923050	17980	17980	17980	17980	0
192	20240228	155300	343923050	17980	17980	17980	17980	0
193	20240228	155200	343923050	17980	17980	17980	17980	0
194	20240228	155100	343923050	17980	17980	17980	17980	0
195	20240228	155000	343923050	17980	17980	17980	17980	0
196	20240228	154900	343923050	17980	17980	17980	17980	0
197	20240228	154800	343923050	17980	17980	17980	17980	0
198	20240228	154700	343923050	17980	17980	17980	17980	0
199	20240228	154600	343923050	17980	17980	17980	17980	0
200	20240228	154500	343923050	17980	17980	17980	17980	0
201	20240228	154400	343923050	17980	17980	17980	17980	0
202	20240228	154300	343923050	17980	17980	17980	17980	0
203	20240228	154200	343923050	17980	17980	17980	17980	0
204	20240228	154100	343923050	17980	17980	17980	17980	0
205	20240228	154000	343923050	17980	17980	17980	17980	0
206	20240228	153900	343923050	17980	17980	17980	17980	0
207	20240228	153800	343923050	17980	17980	17980	17980	0
208	20240228	153700	343923050	17980	17980	17980	17980	0
209	20240228	153600	343923050	17980	17980	17980	17980	0
210	20240228	153500	343923050	17980	17980	17980	17980	0
211	20240228	153400	343923050	17980	17980	17980	17980	0
212	20240228	153300	343923050	17980	17980	17980	17980	410
213	20240228	153200	343923050	17980	17980	17980	17980	0
214	20240228	153100	343923050	17980	17980	17980	17980	0
215	20240228	153000	343923050	17980	17980	17980	17980	410
216	20240228	152900	336551250	18080	18080	18080	18080	0
217	20240228	152800	336551250	18080	18080	18080	18080	0
218	20240228	152700	336551250	18080	18080	18080	18080	0
219	20240228	152600	336551250	18080	18080	18080	18080	0
220	20240228	152500	336551250	18080	18080	18080	18080	0
221	20240228	152400	336551250	18080	18080	18080	18080	0
222	20240228	152300	336551250	18080	18080	18080	18080	0
223	20240228	152200	336551250	18080	18080	18080	18080	0
224	20240228	152100	336551250	18080	18080	18080	18080	0
225	20240228	152000	336551250	18080	18080	18080	18080	0
226	20240228	151900	336551250	18080	18080	18080	18080	9
227	20240228	151800	336388530	18080	18060	18080	18060	4
228	20240228	151700	336316270	18070	18070	18090	18070	6
229	20240228	151600	336207830	18090	18090	18090	18090	0
230	20240228	151500	336207830	18090	18080	18090	18070	124
231	20240228	151400	333965090	18080	18070	18080	18070	7
232	20240228	151300	333838590	18080	18080	18080	18080	0
233	20240228	151200	333838590	18080	18080	18080	18080	0
234	20240228	151100	333838590	18080	18040	18080	18040	9
235	20240228	151000	333676180	18040	18050	18050	18040	14
236	20240228	150900	333423560	18050	18050	18050	18050	0
237	20240228	150800	333423560	18050	18050	18050	18050	0
238	20240228	150700	333423560	18050	18050	18050	18050	1
239	20240228	150600	333405510	18020	18020	18020	18020	0
240	20240228	150500	333405510	18020	18020	18020	18020	4
241	20240228	150400	333333430	18020	18020	18020	18020	0
242	20240228	150300	333333430	18020	18020	18020	18020	5
243	20240228	150200	333243330	18050	18050	18050	18050	0
244	20240228	150100	333243330	18050	18050	18050	18050	2
245	20240228	150000	333207230	18020	18020	18020	18020	1
246	20240228	145900	333189210	18040	18040	18040	18040	0
247	20240228	145800	333189210	18040	18030	18040	18030	167
248	20240228	145700	330177630	18020	18020	18020	18020	0
249	20240228	145600	330177630	18020	18020	18020	18020	0
250	20240228	145500	330177630	18020	18020	18020	18020	0
251	20240228	145400	330177630	18020	17990	18020	17980	150
252	20240228	145300	327475710	18000	18010	18010	18000	184
253	20240228	145200	324163580	18020	18020	18020	18020	13
254	20240228	145100	323929320	18030	18030	18030	18030	18
255	20240228	145000	323604780	18040	18040	18040	18040	3
256	20240228	144900	323550660	18030	18030	18030	18030	0
257	20240228	144800	323550660	18030	18030	18030	18030	0
258	20240228	144700	323550660	18030	18030	18030	18030	0
259	20240228	144600	323550660	18030	18040	18060	18030	205
260	20240228	144500	319849130	18050	18050	18050	18050	115
261	20240228	144400	317773380	18060	18070	18070	18060	654
262	20240228	144300	305958610	18070	18070	18090	18070	62
263	20240228	144200	304838070	18070	18070	18070	18070	50
264	20240228	144100	303934570	18090	18090	18090	18090	0
265	20240228	144000	303934570	18090	18090	18090	18090	0
266	20240228	143900	303934570	18090	18090	18090	18090	1
267	20240228	143800	303916480	18070	18070	18070	18070	7
268	20240228	143700	303789990	18080	18080	18080	18080	84
269	20240228	143600	302271270	18090	18100	18100	18090	445
270	20240228	143500	294221210	18100	18100	18100	18100	0
271	20240228	143400	294221210	18100	18100	18100	18100	0
272	20240228	143300	294221210	18100	18100	18100	18100	5
273	20240228	143200	294130710	18100	18100	18100	18100	1
274	20240228	143100	294112610	18090	18090	18090	18090	6
275	20240228	143000	294004070	18100	18100	18100	18100	100
276	20240228	142900	292194070	18100	18100	18100	18100	5
277	20240228	142800	292103570	18100	18100	18100	18100	0
278	20240228	142700	292103570	18100	18100	18100	18100	0
279	20240228	142600	292103570	18100	18100	18100	18100	5
280	20240228	142500	292013070	18100	18100	18100	18100	1
281	20240228	142400	291994970	18100	18100	18100	18100	20
282	20240228	142300	291632970	18100	18100	18100	18100	0
283	20240228	142200	291632970	18100	18100	18100	18100	0
284	20240228	142100	291632970	18100	18100	18100	18100	46
285	20240228	142000	290800370	18100	18100	18100	18100	29
286	20240228	141900	290275470	18110	18110	18110	18110	4
287	20240228	141800	290203030	18090	18090	18090	18090	0
288	20240228	141700	290203030	18090	18090	18090	18090	0
289	20240228	141600	290203030	18090	18090	18090	18090	6
290	20240228	141500	290094490	18080	18080	18080	18080	0
291	20240228	141400	290094490	18080	18080	18080	18080	0
292	20240228	141300	290094490	18080	18080	18080	18080	0
293	20240228	141200	290094490	18080	18090	18090	18080	29
294	20240228	141100	289570060	18090	18090	18090	18090	0
295	20240228	141000	289570060	18090	18090	18090	18090	0
296	20240228	140900	289570060	18090	18090	18090	18090	0
297	20240228	140800	289570060	18090	18100	18100	18090	14
298	20240228	140700	289316690	18120	18120	18120	18120	0
299	20240228	140600	289316690	18120	18120	18120	18120	0
300	20240228	140500	289316690	18120	18120	18120	18120	1
301	20240228	140400	289298570	18100	18100	18100	18100	0
302	20240228	140300	289298570	18100	18100	18100	18100	0
303	20240228	140200	289298570	18100	18110	18120	18100	122
304	20240228	140100	287088050	18110	18130	18130	18110	112
305	20240228	140000	285058620	18130	18140	18140	18130	5
306	20240228	135900	284967930	18150	18160	18160	18150	198
307	20240228	135800	281373640	18170	18170	18170	18170	6
308	20240228	135700	281264620	18170	18170	18170	18170	0
309	20240228	135600	281264620	18170	18170	18170	18170	5
310	20240228	135500	281173770	18170	18170	18170	18170	1
311	20240228	135400	281155600	18160	18160	18160	18160	0
312	20240228	135300	281155600	18160	18160	18160	18160	0
313	20240228	135200	281155600	18160	18160	18160	18160	0
314	20240228	135100	281155600	18160	18160	18160	18160	1
315	20240228	135000	281137440	18160	18160	18160	18160	0
316	20240228	134900	281137440	18160	18160	18160	18160	2
317	20240228	134800	281101120	18150	18150	18150	18150	1
318	20240228	134700	281082970	18150	18160	18160	18150	7
319	20240228	134600	280955870	18160	18160	18160	18160	1
320	20240228	134500	280937710	18190	18190	18190	18170	50
321	20240228	134400	280028960	18190	18190	18190	18190	0
322	20240228	134300	280028960	18190	18190	18190	18190	8
323	20240228	134200	279883440	18180	18180	18180	18180	0
324	20240228	134100	279883440	18180	18180	18180	18180	0
325	20240228	134000	279883440	18180	18180	18180	18180	1
326	20240228	133900	279865260	18180	18180	18180	18180	1
327	20240228	133800	279847080	18180	18200	18200	18180	51
328	20240228	133700	278919340	18200	18200	18200	18200	0
329	20240228	133600	278919340	18200	18200	18200	18200	11
330	20240228	133500	278719140	18200	18200	18200	18200	1
331	20240228	133400	278700940	18200	18200	18200	18200	2
332	20240228	133300	278664540	18200	18200	18200	18200	0
333	20240228	133200	278664540	18200	18200	18200	18200	0
334	20240228	133100	278664540	18200	18200	18200	18200	6
335	20240228	133000	278555340	18210	18210	18210	18210	1
336	20240228	132900	278537130	18210	18210	18210	18210	0
337	20240228	132800	278537130	18210	18210	18210	18210	0
338	20240228	132700	278537130	18210	18210	18210	18210	0
339	20240228	132600	278537130	18210	18210	18210	18200	51
340	20240228	132500	277608500	18200	18160	18210	18160	1010
341	20240228	132400	259228450	18150	18150	18150	18150	0
342	20240228	132300	259228450	18150	18150	18150	18150	5
343	20240228	132200	259137700	18150	18150	18150	18150	3
344	20240228	132100	259083250	18150	18150	18150	18150	0
345	20240228	132000	259083250	18150	18150	18150	18150	2
346	20240228	131900	259046950	18140	18140	18140	18140	0
347	20240228	131800	259046950	18140	18140	18140	18140	11
348	20240228	131700	258847410	18140	18140	18140	18140	31
349	20240228	131600	258285070	18140	18140	18140	18140	2
350	20240228	131500	258248790	18140	18140	18140	18140	0
351	20240228	131400	258248790	18140	18130	18140	18130	12
352	20240228	131300	258031130	18130	18130	18130	18130	0
353	20240228	131200	258031130	18130	18130	18130	18130	2
354	20240228	131100	257994870	18110	18110	18110	18110	0
355	20240228	131000	257994870	18110	18120	18130	18110	335
356	20240228	130900	251921630	18110	18110	18110	18110	0
357	20240228	130800	251921630	18110	18100	18110	18100	25
358	20240228	130700	251469030	18100	18090	18100	18090	59
359	20240228	130600	250401420	18090	18090	18090	18090	10
360	20240228	130500	250220520	18030	18030	18030	18030	3
361	20240228	130400	250166430	18030	18030	18030	18030	0
362	20240228	130300	250166430	18030	18030	18030	18030	0
363	20240228	130200	250166430	18030	18030	18030	18030	4
364	20240228	130100	250094310	18030	18030	18030	18030	1
365	20240228	130000	250076280	18030	18030	18030	18030	3
366	20240228	125900	250022190	18030	18030	18030	18030	2
367	20240228	125800	249986130	18020	18020	18020	18020	0
368	20240228	125700	249986130	18020	18030	18030	18020	14
369	20240228	125600	249733810	18030	18030	18030	18030	11
370	20240228	125500	249535480	18030	18030	18030	18030	6
371	20240228	125400	249427300	18020	18030	18030	18020	7
372	20240228	125300	249301110	18030	18030	18030	18030	0
373	20240228	125200	249301110	18030	18030	18030	18030	0
374	20240228	125100	249301110	18030	18010	18030	18010	29
375	20240228	125000	248778260	18000	18000	18000	18000	0
376	20240228	124900	248778260	18000	18000	18000	18000	0
377	20240228	124800	248778260	18000	18000	18000	18000	15
378	20240228	124700	248508260	18000	17990	18000	17990	174
379	20240228	124600	245377440	17990	17990	17990	17990	0
380	20240228	124500	245377440	17990	17990	17990	17990	0
381	20240228	124400	245377440	17990	17990	17990	17990	10
382	20240228	124300	245197540	18000	18000	18000	18000	2
383	20240228	124200	245161540	18000	18000	18000	18000	0
384	20240228	124100	245161540	18000	18000	18000	18000	0
385	20240228	124000	245161540	18000	18000	18000	18000	0
386	20240228	123900	245161540	18000	18000	18000	18000	6
387	20240228	123800	245053540	18000	18000	18000	18000	7
388	20240228	123700	244927540	18000	18000	18000	18000	3
389	20240228	123600	244873540	18000	18000	18000	18000	0
390	20240228	123500	244873540	18000	18000	18000	18000	50
391	20240228	123400	243973540	17980	17980	17980	17980	0
392	20240228	123300	243973540	17980	17980	17980	17980	0
393	20240228	123200	243973540	17980	17980	17980	17980	0
394	20240228	123100	243973540	17980	17990	17990	17980	5
395	20240228	123000	243883600	17990	17990	17990	17990	0
396	20240228	122900	243883600	17990	17990	17990	17990	0
397	20240228	122800	243883600	17990	17990	17990	17990	0
398	20240228	122700	243883600	17990	17990	17990	17990	0
399	20240228	122600	243883600	17990	18000	18000	17990	48
400	20240228	122500	243019810	18010	18010	18010	18010	1
401	20240228	122400	243001800	18000	18000	18000	18000	10
402	20240228	122300	242821800	18010	18010	18010	18010	2
403	20240228	122200	242785780	18000	18000	18000	18000	0
404	20240228	122100	242785780	18000	18000	18000	18000	0
405	20240228	122000	242785780	18000	18000	18000	18000	2
406	20240228	121900	242749780	17990	17990	17990	17990	0
407	20240228	121800	242749780	17990	17990	17990	17990	1
408	20240228	121700	242731790	17990	17990	17990	17990	4
409	20240228	121600	242659830	17990	17990	17990	17990	0
410	20240228	121500	242659830	17990	17990	17990	17990	0
411	20240228	121400	242659830	17990	17990	17990	17990	6
412	20240228	121300	242551890	18000	18030	18030	18000	127
413	20240228	121200	240262400	18040	18020	18040	18020	116
414	20240228	121100	238169780	18020	18020	18020	18020	110
415	20240228	121000	236187580	18020	18020	18020	18020	0
416	20240228	120900	236187580	18020	18020	18020	18020	0
417	20240228	120800	236187580	18020	18000	18020	18000	340
418	20240228	120700	230063380	18000	18000	18000	18000	0
419	20240228	120600	230063380	18000	18000	18000	18000	20
420	20240228	120500	229703380	17990	17990	17990	17990	3
421	20240228	120400	229649410	17990	17990	17990	17990	7
422	20240228	120300	229523480	18000	18000	18000	18000	0
423	20240228	120200	229523480	18000	18000	18000	18000	0
424	20240228	120100	229523480	18000	18000	18000	18000	1
425	20240228	120000	229505480	18000	18000	18000	18000	0
426	20240228	115900	229505480	18000	18000	18000	18000	0
427	20240228	115800	229505480	18000	18000	18000	18000	4
428	20240228	115700	229433480	18010	18010	18010	18010	1
429	20240228	115600	229415470	18010	18010	18010	18010	0
430	20240228	115500	229415470	18010	18010	18010	18010	0
431	20240228	115400	229415470	18010	18010	18010	18010	112
432	20240228	115300	227398350	18010	18020	18020	18010	116
433	20240228	115200	225309130	18030	18090	18100	18030	73
434	20240228	115100	223991900	18100	18000	18100	18000	164
435	20240228	115000	221033040	18000	17990	18000	17990	9
436	20240228	114900	220871050	17990	17980	17990	17980	201
437	20240228	114800	217256060	17960	17960	17960	17960	0
438	20240228	114700	217256060	17960	17960	17960	17960	0
439	20240228	114600	217256060	17960	17960	17960	17960	4
440	20240228	114500	217184220	17980	17980	17980	17980	0
441	20240228	114400	217184220	17980	17980	17980	17980	0
442	20240228	114300	217184220	17980	17970	17980	17970	100
443	20240228	114200	215386250	17970	17970	17970	17970	0
444	20240228	114100	215386250	17970	17970	17970	17970	0
445	20240228	114000	215386250	17970	17970	17970	17970	2
446	20240228	113900	215350310	17970	17970	17970	17970	21
447	20240228	113800	214972940	17970	17930	17970	17930	109
448	20240228	113700	213018210	17930	17900	17930	17900	301
449	20240228	113600	207628280	17900	17900	17900	17900	0
450	20240228	113500	207628280	17900	17900	17900	17900	6
451	20240228	113400	207520880	17910	17890	17910	17890	4
452	20240228	113300	207449280	17850	17860	17860	17850	290
453	20240228	113200	202272770	17890	17890	17890	17890	1
454	20240228	113100	202254880	17890	17890	17890	17850	240
455	20240228	113000	197968070	17890	17900	17900	17890	32
456	20240228	112900	197395540	17890	17890	17890	17890	0
457	20240228	112800	197395540	17890	17890	17890	17890	0
458	20240228	112700	197395540	17890	17890	17890	17890	0
459	20240228	112600	197395540	17890	17890	17910	17890	43
460	20240228	112500	196626110	17920	17950	17950	17920	284
461	20240228	112400	191533480	17970	17970	17970	17970	6
462	20240228	112300	191425660	17950	17990	17990	17950	845
463	20240228	112200	176238160	17990	18020	18020	17990	18
464	20240228	112100	175914070	17990	18030	18030	17990	325
465	20240228	112000	170060150	18020	18020	18020	18020	0
466	20240228	111900	170060150	18020	18020	18020	18020	0
467	20240228	111800	170060150	18020	18020	18020	18020	3
468	20240228	111700	170006090	18020	18020	18020	18020	0
469	20240228	111600	170006090	18020	18020	18020	18020	96
470	20240228	111500	168276170	18030	18040	18040	18030	167
471	20240228	111400	165263900	18050	18060	18060	18050	10
472	20240228	111300	165083390	18050	18050	18050	18050	1
473	20240228	111200	165065340	18050	18050	18050	18050	2
474	20240228	111100	165029240	18050	18050	18050	18050	0
475	20240228	111000	165029240	18050	18040	18050	18040	205
476	20240228	110900	161329040	18050	18040	18050	18040	308
477	20240228	110800	155769660	18040	18040	18040	18040	1
478	20240228	110700	155751620	18040	18040	18040	18040	1
479	20240228	110600	155733580	18030	18030	18030	18030	0
480	20240228	110500	155733580	18030	18030	18030	18030	14
481	20240228	110400	155481160	18030	18050	18050	18030	185
482	20240228	110300	152143150	18060	18050	18060	18050	155
483	20240228	110200	149344830	18060	18090	18090	18060	790
484	20240228	110100	135064280	18100	18100	18100	18100	67
485	20240228	110000	133851580	18120	18120	18120	18120	0
486	20240228	105900	133851580	18120	18120	18120	18120	15
487	20240228	105800	133579780	18120	18120	18120	18120	0
488	20240228	105700	133579780	18120	18120	18120	18120	0
489	20240228	105600	133579780	18120	18120	18120	18120	0
490	20240228	105500	133579780	18120	18120	18120	18120	5
491	20240228	105400	133489180	18100	18100	18100	18100	0
492	20240228	105300	133489180	18100	18100	18100	18100	0
493	20240228	105200	133489180	18100	18100	18100	18100	100
494	20240228	105100	131679180	18110	18130	18130	18110	8
495	20240228	105000	131534270	18130	18160	18160	18130	166
496	20240228	104900	128523790	18170	18170	18170	18170	0
497	20240228	104800	128523790	18170	18170	18170	18170	0
498	20240228	104700	128523790	18170	18170	18170	18170	6
499	20240228	104600	128414770	18170	18170	18170	18170	0
500	20240228	104500	128414770	18170	18170	18170	18170	0
501	20240228	104400	128414770	18170	18130	18170	18130	4
502	20240228	104300	128342210	18120	18120	18120	18120	11
503	20240228	104200	128142890	18100	18100	18100	18100	300
504	20240228	104100	122712890	18100	18100	18100	18100	15
505	20240228	104000	122441390	18120	18120	18120	18120	5
506	20240228	103900	122350790	18110	18110	18110	18110	100
507	20240228	103800	120539790	18100	18100	18100	18100	0
508	20240228	103700	120539790	18100	18100	18100	18100	281
509	20240228	103600	115453690	18110	18120	18120	18110	23
510	20240228	103500	115037120	18120	18120	18120	18120	0
511	20240228	103400	115037120	18120	18120	18120	18120	0
512	20240228	103300	115037120	18120	18120	18120	18120	9
513	20240228	103200	114874040	18120	18120	18120	18120	0
514	20240228	103100	114874040	18120	18120	18120	18120	5
515	20240228	103000	114783440	18120	18120	18120	18120	14
516	20240228	102900	114529760	18150	18150	18150	18150	0
517	20240228	102800	114529760	18150	18130	18150	18130	9
518	20240228	102700	114366550	18130	18130	18160	18130	538
519	20240228	102600	104612280	18120	18120	18120	18120	0
520	20240228	102500	104612280	18120	18120	18120	18120	0
521	20240228	102400	104612280	18120	18120	18120	18120	5
522	20240228	102300	104521680	18120	18120	18120	18120	5
523	20240228	102200	104431080	18120	18130	18170	18120	146
524	20240228	102100	101783990	18170	18170	18170	18170	0
525	20240228	102000	101783990	18170	18170	18170	18170	0
526	20240228	101900	101783990	18170	18150	18170	18140	17
527	20240228	101800	101475510	18170	18170	18170	18170	1
528	20240228	101700	101457340	18170	18170	18170	18170	0
529	20240228	101600	101457340	18170	18170	18170	18170	11
530	20240228	101500	101257470	18170	18170	18170	18170	0
531	20240228	101400	101257470	18170	18170	18170	18170	0
532	20240228	101300	101257470	18170	18170	18170	18170	0
533	20240228	101200	101257470	18170	18170	18170	18170	1
534	20240228	101100	101239300	18170	18140	18170	18140	6
535	20240228	101000	101130400	18150	18150	18150	18150	0
536	20240228	100900	101130400	18150	18150	18150	18150	0
537	20240228	100800	101130400	18150	18170	18170	18150	10
538	20240228	100700	100948790	18170	18170	18170	18170	0
539	20240228	100600	100948790	18170	18170	18170	18170	4
540	20240228	100500	100876110	18170	18170	18170	18170	1
541	20240228	100400	100857940	18170	18170	18170	18170	0
542	20240228	100300	100857940	18170	18170	18170	18170	5
543	20240228	100200	100767090	18130	18130	18130	18130	12
544	20240228	100100	100549530	18130	18130	18130	18130	1
545	20240228	100000	100531400	18170	18150	18200	18150	52
546	20240228	095900	99586490	18190	18190	18190	18190	1
547	20240228	095800	99568300	18150	18150	18150	18150	6
548	20240228	095700	99459400	18200	18130	18200	18130	186
549	20240228	095600	96086730	18100	18100	18100	18100	0
550	20240228	095500	96086730	18100	18100	18100	18100	0
551	20240228	095400	96086730	18100	18100	18100	18100	0
552	20240228	095300	96086730	18100	18110	18110	18100	130
553	20240228	095200	93733580	18110	18160	18160	18110	829
554	20240228	095100	78699980	18160	18190	18190	18160	63
555	20240228	095000	77554740	18200	18190	18200	18190	12
556	20240228	094900	77336410	18200	18200	18200	18200	100
557	20240228	094800	75516410	18190	18180	18190	18180	106
558	20240228	094700	73588280	18190	18190	18190	18190	0
559	20240228	094600	73588280	18190	18190	18190	18190	100
560	20240228	094500	71769280	18180	18180	18180	18180	0
561	20240228	094400	71769280	18180	18180	18180	18180	0
562	20240228	094300	71769280	18180	18180	18180	18180	4
563	20240228	094200	71696560	18230	18200	18230	18190	7
564	20240228	094100	71569100	18200	18170	18200	18170	102
565	20240228	094000	69715730	18130	18170	18170	18130	21
566	20240228	093900	69334200	18170	18120	18170	18120	11
567	20240228	093800	69134780	18120	18130	18170	18120	12
568	20240228	093700	68917280	18130	18160	18160	18130	251
569	20240228	093600	64361300	18190	18220	18240	18190	6
570	20240228	093500	64252000	18210	18210	18210	18210	48
571	20240228	093400	63377920	18210	18210	18210	18210	1
572	20240228	093300	63359710	18150	18160	18210	18150	14
573	20240228	093200	63105500	18210	18200	18210	18200	51
574	20240228	093100	62176840	18150	18210	18210	18150	6
575	20240228	093000	62067820	18150	18170	18170	18150	10
576	20240228	092900	61886290	18180	18220	18250	18180	244
577	20240228	092800	57445500	18250	18250	18250	18250	10
578	20240228	092700	57263000	18250	18200	18250	18200	123
579	20240228	092600	55024350	18200	18270	18270	18200	430
580	20240228	092500	47190620	18300	18230	18300	18230	101
581	20240228	092400	45349320	18230	18260	18260	18230	121
582	20240228	092300	43140190	18240	18260	18260	18240	371
583	20240228	092200	36370330	18260	18290	18290	18260	57
584	20240228	092100	35328900	18360	18360	18360	18360	0
585	20240228	092000	35328900	18360	18290	18400	18290	110
586	20240228	091900	33309890	18290	18240	18290	18240	61
587	20240228	091800	32196200	18240	18240	18240	18240	86
588	20240228	091700	30627560	18230	18230	18240	18230	11
589	20240228	091600	30427020	18210	18200	18210	18200	60
590	20240228	091500	29334470	18200	18230	18230	18200	128
591	20240228	091400	27003360	18260	18270	18270	18260	13
592	20240228	091300	26765870	18270	18270	18270	18270	1
593	20240228	091200	26747600	18270	18300	18310	18270	67
594	20240228	091100	25523410	18420	18420	18420	18420	0
595	20240228	091000	25523410	18420	18240	18420	18240	56
596	20240228	090900	24501610	18200	18200	18200	18200	0
597	20240228	090800	24501610	18200	18350	18350	18200	318
598	20240228	090700	18694520	18490	18500	18500	18490	21
599	20240228	090600	18306030	18540	18550	18550	18540	10
600	20240228	090500	18120540	18550	18530	18550	18530	12
601	20240228	090400	17898090	18560	18510	18560	18330	352
602	20240228	090300	11385930	18510	18520	18520	18510	110
603	20240228	090200	9349730	18590	18590	18590	18510	36
604	20240228	090100	8680810	18600	18450	18600	18450	143
605	20240228	090000	6026290	18440	18250	18440	18250	329