KissMeData/402420/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212300	134460	12990	12500	12990	12500	5
3	20240228	212200	134460	12990	12990	12990	12990	0
4	20240228	212100	134460	12990	12990	12990	12990	0
5	20240228	212000	134460	12990	12990	12990	12990	0
6	20240228	211900	134460	12990	12990	12990	12990	0
7	20240228	211800	134460	12990	12990	12990	12990	0
8	20240228	211700	134460	12990	12990	12990	12990	0
9	20240228	211600	134460	12990	12990	12990	12990	0
10	20240228	211500	134460	12990	12990	12990	12990	0
11	20240228	211400	134460	12990	12990	12990	12990	0
12	20240228	211300	134460	12990	12990	12990	12990	0
13	20240228	211200	134460	12990	12990	12990	12990	0
14	20240228	211100	134460	12990	12990	12990	12990	0
15	20240228	211000	134460	12990	12990	12990	12990	0
16	20240228	210900	134460	12990	12990	12990	12990	0
17	20240228	210800	134460	12990	12990	12990	12990	0
18	20240228	210700	134460	12990	12990	12990	12990	0
19	20240228	210600	134460	12990	12990	12990	12990	0
20	20240228	210500	134460	12990	12990	12990	12990	0
21	20240228	210400	134460	12990	12990	12990	12990	0
22	20240228	210300	134460	12990	12990	12990	12990	0
23	20240228	210200	134460	12990	12990	12990	12990	0
24	20240228	210100	134460	12990	12990	12990	12990	0
25	20240228	210000	134460	12990	12990	12990	12990	0
26	20240228	205900	134460	12990	12990	12990	12990	0
27	20240228	205800	134460	12990	12990	12990	12990	0
28	20240228	205700	134460	12990	12990	12990	12990	0
29	20240228	205600	134460	12990	12990	12990	12990	0
30	20240228	205500	134460	12990	12990	12990	12990	0
31	20240228	205400	134460	12990	12990	12990	12990	0
32	20240228	205300	134460	12990	12500	12990	12500	5
33	20240228	205200	134460	12990	12990	12990	12990	0
34	20240228	205100	134460	12990	12990	12990	12990	0
35	20240228	205000	134460	12990	12990	12990	12990	0
36	20240228	204900	134460	12990	12990	12990	12990	0
37	20240228	204800	134460	12990	12990	12990	12990	0
38	20240228	204700	134460	12990	12990	12990	12990	0
39	20240228	204600	134460	12990	12990	12990	12990	0
40	20240228	204500	134460	12990	12990	12990	12990	0
41	20240228	204400	134460	12990	12990	12990	12990	0
42	20240228	204300	134460	12990	12990	12990	12990	0
43	20240228	204200	134460	12990	12990	12990	12990	0
44	20240228	204100	134460	12990	12990	12990	12990	0
45	20240228	204000	134460	12990	12990	12990	12990	0
46	20240228	203900	134460	12990	12990	12990	12990	0
47	20240228	203800	134460	12990	12990	12990	12990	0
48	20240228	203700	134460	12990	12990	12990	12990	0
49	20240228	203600	134460	12990	12990	12990	12990	0
50	20240228	203500	134460	12990	12990	12990	12990	0
51	20240228	203400	134460	12990	12990	12990	12990	0
52	20240228	203300	134460	12990	12990	12990	12990	0
53	20240228	203200	134460	12990	12990	12990	12990	0
54	20240228	203100	134460	12990	12990	12990	12990	0
55	20240228	203000	134460	12990	12990	12990	12990	0
56	20240228	202900	134460	12990	12990	12990	12990	0
57	20240228	202800	134460	12990	12990	12990	12990	0
58	20240228	202700	134460	12990	12990	12990	12990	0
59	20240228	202600	134460	12990	12990	12990	12990	0
60	20240228	202500	134460	12990	12990	12990	12990	0
61	20240228	202400	134460	12990	12990	12990	12990	0
62	20240228	202300	134460	12990	12500	12990	12500	5
63	20240228	202200	134460	12990	12990	12990	12990	0
64	20240228	202100	134460	12990	12990	12990	12990	0
65	20240228	202000	134460	12990	12990	12990	12990	0
66	20240228	201900	134460	12990	12990	12990	12990	0
67	20240228	201800	134460	12990	12990	12990	12990	0
68	20240228	201700	134460	12990	12990	12990	12990	0
69	20240228	201600	134460	12990	12990	12990	12990	0
70	20240228	201500	134460	12990	12990	12990	12990	0
71	20240228	201400	134460	12990	12990	12990	12990	0
72	20240228	201300	134460	12990	12990	12990	12990	0
73	20240228	201200	134460	12990	12990	12990	12990	0
74	20240228	201100	134460	12990	12990	12990	12990	0
75	20240228	201000	134460	12990	12990	12990	12990	0
76	20240228	200900	134460	12990	12990	12990	12990	0
77	20240228	200800	134460	12990	12990	12990	12990	0
78	20240228	200700	134460	12990	12990	12990	12990	0
79	20240228	200600	134460	12990	12990	12990	12990	0
80	20240228	200500	134460	12990	12990	12990	12990	0
81	20240228	200400	134460	12990	12990	12990	12990	0
82	20240228	200300	134460	12990	12990	12990	12990	0
83	20240228	200200	134460	12990	12990	12990	12990	0
84	20240228	200100	134460	12990	12990	12990	12990	0
85	20240228	200000	134460	12990	12990	12990	12990	0
86	20240228	195900	134460	12990	12990	12990	12990	0
87	20240228	195800	134460	12990	12990	12990	12990	0
88	20240228	195700	134460	12990	12990	12990	12990	0
89	20240228	195600	134460	12990	12990	12990	12990	0
90	20240228	195500	134460	12990	12990	12990	12990	0
91	20240228	195400	134460	12990	12990	12990	12990	0
92	20240228	195300	134460	12990	12500	12990	12500	5
93	20240228	195200	134460	12990	12990	12990	12990	0
94	20240228	195100	134460	12990	12990	12990	12990	0
95	20240228	195000	134460	12990	12990	12990	12990	0
96	20240228	194900	134460	12990	12990	12990	12990	0
97	20240228	194800	134460	12990	12990	12990	12990	0
98	20240228	194700	134460	12990	12990	12990	12990	0
99	20240228	194600	134460	12990	12990	12990	12990	0
100	20240228	194500	134460	12990	12990	12990	12990	0
101	20240228	194400	134460	12990	12990	12990	12990	0
102	20240228	194300	134460	12990	12990	12990	12990	0
103	20240228	194200	134460	12990	12990	12990	12990	0
104	20240228	194100	134460	12990	12990	12990	12990	0
105	20240228	194000	134460	12990	12990	12990	12990	0
106	20240228	193900	134460	12990	12990	12990	12990	0
107	20240228	193800	134460	12990	12990	12990	12990	0
108	20240228	193700	134460	12990	12990	12990	12990	0
109	20240228	193600	134460	12990	12990	12990	12990	0
110	20240228	193500	134460	12990	12990	12990	12990	0
111	20240228	193400	134460	12990	12990	12990	12990	0
112	20240228	193300	134460	12990	12990	12990	12990	0
113	20240228	193200	134460	12990	12990	12990	12990	0
114	20240228	193100	134460	12990	12990	12990	12990	0
115	20240228	193000	134460	12990	12990	12990	12990	0
116	20240228	192900	134460	12990	12990	12990	12990	0
117	20240228	192800	134460	12990	12990	12990	12990	0
118	20240228	192700	134460	12990	12990	12990	12990	0
119	20240228	192600	134460	12990	12990	12990	12990	0
120	20240228	192500	134460	12990	12990	12990	12990	0
121	20240228	192400	134460	12990	12990	12990	12990	0
122	20240228	192300	134460	12990	12500	12990	12500	5
123	20240228	192200	134460	12990	12990	12990	12990	0
124	20240228	192100	134460	12990	12990	12990	12990	0
125	20240228	192000	134460	12990	12990	12990	12990	0
126	20240228	191900	134460	12990	12990	12990	12990	0
127	20240228	191800	134460	12990	12990	12990	12990	0
128	20240228	191700	134460	12990	12990	12990	12990	0
129	20240228	191600	134460	12990	12990	12990	12990	0
130	20240228	191500	134460	12990	12990	12990	12990	0
131	20240228	191400	134460	12990	12990	12990	12990	0
132	20240228	191300	134460	12990	12990	12990	12990	0
133	20240228	191200	134460	12990	12990	12990	12990	0
134	20240228	191100	134460	12990	12990	12990	12990	0
135	20240228	191000	134460	12990	12990	12990	12990	0
136	20240228	190900	134460	12990	12990	12990	12990	0
137	20240228	190800	134460	12990	12990	12990	12990	0
138	20240228	190700	134460	12990	12990	12990	12990	0
139	20240228	190600	134460	12990	12990	12990	12990	0
140	20240228	190500	134460	12990	12990	12990	12990	0
141	20240228	190400	134460	12990	12990	12990	12990	0
142	20240228	190300	134460	12990	12990	12990	12990	0
143	20240228	190200	134460	12990	12990	12990	12990	0
144	20240228	190100	134460	12990	12990	12990	12990	0
145	20240228	190000	134460	12990	12990	12990	12990	0
146	20240228	185900	134460	12990	12990	12990	12990	0
147	20240228	185800	134460	12990	12990	12990	12990	0
148	20240228	185700	134460	12990	12990	12990	12990	0
149	20240228	185600	134460	12990	12990	12990	12990	0
150	20240228	185500	134460	12990	12990	12990	12990	0
151	20240228	185400	134460	12990	12990	12990	12990	0
152	20240228	185300	134460	12990	12500	12990	12500	5
153	20240228	185200	134460	12990	12990	12990	12990	0
154	20240228	185100	134460	12990	12990	12990	12990	0
155	20240228	185000	134460	12990	12990	12990	12990	0
156	20240228	184900	134460	12990	12990	12990	12990	0
157	20240228	184800	134460	12990	12990	12990	12990	0
158	20240228	184700	134460	12990	12990	12990	12990	0
159	20240228	184600	134460	12990	12990	12990	12990	0
160	20240228	184500	134460	12990	12990	12990	12990	0
161	20240228	184400	134460	12990	12990	12990	12990	0
162	20240228	184300	134460	12990	12990	12990	12990	0
163	20240228	184200	134460	12990	12990	12990	12990	0
164	20240228	184100	134460	12990	12990	12990	12990	0
165	20240228	184000	134460	12990	12990	12990	12990	0
166	20240228	183900	134460	12990	12990	12990	12990	0
167	20240228	183800	134460	12990	12990	12990	12990	0
168	20240228	183700	134460	12990	12990	12990	12990	0
169	20240228	183600	134460	12990	12990	12990	12990	0
170	20240228	183500	134460	12990	12990	12990	12990	0
171	20240228	183400	134460	12990	12990	12990	12990	0
172	20240228	183300	134460	12990	12990	12990	12990	0
173	20240228	183200	134460	12990	12990	12990	12990	0
174	20240228	183100	134460	12990	12990	12990	12990	0
175	20240228	183000	134460	12990	12990	12990	12990	0
176	20240228	182900	134460	12990	12990	12990	12990	0
177	20240228	182800	134460	12990	12990	12990	12990	0
178	20240228	182700	134460	12990	12990	12990	12990	0
179	20240228	182600	134460	12990	12990	12990	12990	0
180	20240228	182500	134460	12990	12990	12990	12990	0
181	20240228	182400	134460	12990	12990	12990	12990	0
182	20240228	182300	134460	12990	12500	12990	12500	5
183	20240228	182200	134460	12990	12990	12990	12990	0
184	20240228	182100	134460	12990	12990	12990	12990	0
185	20240228	182000	134460	12990	12990	12990	12990	0
186	20240228	181900	134460	12990	12990	12990	12990	0
187	20240228	181800	134460	12990	12990	12990	12990	0
188	20240228	181700	134460	12990	12990	12990	12990	0
189	20240228	181600	134460	12990	12990	12990	12990	0
190	20240228	181500	134460	12990	12990	12990	12990	0
191	20240228	181400	134460	12990	12990	12990	12990	0
192	20240228	181300	134460	12990	12990	12990	12990	0
193	20240228	181200	134460	12990	12990	12990	12990	0
194	20240228	181100	134460	12990	12990	12990	12990	0
195	20240228	181000	134460	12990	12990	12990	12990	0
196	20240228	180900	134460	12990	12990	12990	12990	0
197	20240228	180800	134460	12990	12990	12990	12990	0
198	20240228	180700	134460	12990	12990	12990	12990	0
199	20240228	180600	134460	12990	12990	12990	12990	0
200	20240228	180500	134460	12990	12990	12990	12990	0
201	20240228	180400	134460	12990	12990	12990	12990	0
202	20240228	180300	134460	12990	12990	12990	12990	0
203	20240228	180200	134460	12990	12990	12990	12990	0
204	20240228	180100	134460	12990	12990	12990	12990	0
205	20240228	180000	134460	12990	12990	12990	12990	0
206	20240228	175900	134460	12990	12990	12990	12990	0
207	20240228	175800	134460	12990	12990	12990	12990	0
208	20240228	175700	134460	12990	12990	12990	12990	0
209	20240228	175600	134460	12990	12990	12990	12990	0
210	20240228	175500	134460	12990	12990	12990	12990	0
211	20240228	175400	134460	12990	12990	12990	12990	0
212	20240228	175300	134460	12990	12500	12990	12500	5
213	20240228	175200	134460	12990	12990	12990	12990	0
214	20240228	175100	134460	12990	12990	12990	12990	0
215	20240228	175000	134460	12990	12990	12990	12990	0
216	20240228	174900	134460	12990	12990	12990	12990	0
217	20240228	174800	134460	12990	12990	12990	12990	0
218	20240228	174700	134460	12990	12990	12990	12990	0
219	20240228	174600	134460	12990	12990	12990	12990	0
220	20240228	174500	134460	12990	12990	12990	12990	0
221	20240228	174400	134460	12990	12990	12990	12990	0
222	20240228	174300	134460	12990	12990	12990	12990	0
223	20240228	174200	134460	12990	12990	12990	12990	0
224	20240228	174100	134460	12990	12990	12990	12990	0
225	20240228	174000	134460	12990	12990	12990	12990	0
226	20240228	173900	134460	12990	12990	12990	12990	0
227	20240228	173800	134460	12990	12990	12990	12990	0
228	20240228	173700	134460	12990	12990	12990	12990	0
229	20240228	173600	134460	12990	12990	12990	12990	0
230	20240228	173500	134460	12990	12990	12990	12990	0
231	20240228	173400	134460	12990	12990	12990	12990	0
232	20240228	173300	134460	12990	12990	12990	12990	0
233	20240228	173200	134460	12990	12990	12990	12990	0
234	20240228	173100	134460	12990	12990	12990	12990	0
235	20240228	173000	134460	12990	12990	12990	12990	0
236	20240228	172900	134460	12990	12990	12990	12990	0
237	20240228	172800	134460	12990	12990	12990	12990	0
238	20240228	172700	134460	12990	12990	12990	12990	0
239	20240228	172600	134460	12990	12990	12990	12990	0
240	20240228	172500	134460	12990	12990	12990	12990	0
241	20240228	172400	134460	12990	12990	12990	12990	0
242	20240228	172300	134460	12990	12500	12990	12500	5
243	20240228	172200	134460	12990	12990	12990	12990	0
244	20240228	172100	134460	12990	12990	12990	12990	0
245	20240228	172000	134460	12990	12990	12990	12990	0
246	20240228	171900	134460	12990	12990	12990	12990	0
247	20240228	171800	134460	12990	12990	12990	12990	0
248	20240228	171700	134460	12990	12990	12990	12990	0
249	20240228	171600	134460	12990	12990	12990	12990	0
250	20240228	171500	134460	12990	12990	12990	12990	0
251	20240228	171400	134460	12990	12990	12990	12990	0
252	20240228	171300	134460	12990	12990	12990	12990	0
253	20240228	171200	134460	12990	12990	12990	12990	0
254	20240228	171100	134460	12990	12990	12990	12990	0
255	20240228	171000	134460	12990	12990	12990	12990	0
256	20240228	170900	134460	12990	12990	12990	12990	0
257	20240228	170800	134460	12990	12990	12990	12990	0
258	20240228	170700	134460	12990	12990	12990	12990	0
259	20240228	170600	134460	12990	12990	12990	12990	0
260	20240228	170500	134460	12990	12990	12990	12990	0
261	20240228	170400	134460	12990	12990	12990	12990	0
262	20240228	170300	134460	12990	12990	12990	12990	0
263	20240228	170200	134460	12990	12990	12990	12990	0
264	20240228	170100	134460	12990	12990	12990	12990	0
265	20240228	170000	134460	12990	12990	12990	12990	0
266	20240228	165900	134460	12990	12990	12990	12990	0
267	20240228	165800	134460	12990	12990	12990	12990	0
268	20240228	165700	134460	12990	12990	12990	12990	0
269	20240228	165600	134460	12990	12990	12990	12990	0
270	20240228	165500	134460	12990	12990	12990	12990	0
271	20240228	165400	134460	12990	12990	12990	12990	0
272	20240228	165300	134460	12990	12500	12990	12500	5
273	20240228	165200	134460	12990	12990	12990	12990	0
274	20240228	165100	134460	12990	12990	12990	12990	0
275	20240228	165000	134460	12990	12990	12990	12990	0
276	20240228	164900	134460	12990	12990	12990	12990	0
277	20240228	164800	134460	12990	12990	12990	12990	0
278	20240228	164700	134460	12990	12990	12990	12990	0
279	20240228	164600	134460	12990	12990	12990	12990	0
280	20240228	164500	134460	12990	12990	12990	12990	0
281	20240228	164400	134460	12990	12990	12990	12990	0
282	20240228	164300	134460	12990	12990	12990	12990	0
283	20240228	164200	134460	12990	12990	12990	12990	0
284	20240228	164100	134460	12990	12990	12990	12990	0
285	20240228	164000	134460	12990	12990	12990	12990	0
286	20240228	163900	134460	12990	12990	12990	12990	0
287	20240228	163800	134460	12990	12990	12990	12990	0
288	20240228	163700	134460	12990	12990	12990	12990	0
289	20240228	163600	134460	12990	12990	12990	12990	0
290	20240228	163500	134460	12990	12990	12990	12990	0
291	20240228	163400	134460	12990	12990	12990	12990	0
292	20240228	163300	134460	12990	12990	12990	12990	0
293	20240228	163200	134460	12990	12990	12990	12990	0
294	20240228	163100	134460	12990	12990	12990	12990	0
295	20240228	163000	134460	12990	12990	12990	12990	0
296	20240228	162900	134460	12990	12990	12990	12990	0
297	20240228	162800	134460	12990	12990	12990	12990	0
298	20240228	162700	134460	12990	12990	12990	12990	0
299	20240228	162600	134460	12990	12990	12990	12990	0
300	20240228	162500	134460	12990	12990	12990	12990	0
301	20240228	162400	134460	12990	12990	12990	12990	0
302	20240228	162300	134460	12990	12500	12990	12500	5
303	20240228	162200	134460	12990	12990	12990	12990	0
304	20240228	162100	134460	12990	12990	12990	12990	0
305	20240228	162000	134460	12990	12990	12990	12990	0
306	20240228	161900	134460	12990	12990	12990	12990	0
307	20240228	161800	134460	12990	12990	12990	12990	0
308	20240228	161700	134460	12990	12990	12990	12990	0
309	20240228	161600	134460	12990	12990	12990	12990	0
310	20240228	161500	134460	12990	12990	12990	12990	0
311	20240228	161400	134460	12990	12990	12990	12990	0
312	20240228	161300	134460	12990	12990	12990	12990	0
313	20240228	161200	134460	12990	12990	12990	12990	0
314	20240228	161100	134460	12990	12990	12990	12990	0
315	20240228	161000	134460	12990	12990	12990	12990	0
316	20240228	160900	134460	12990	12990	12990	12990	0
317	20240228	160800	134460	12990	12990	12990	12990	0
318	20240228	160700	134460	12990	12990	12990	12990	0
319	20240228	160600	134460	12990	12990	12990	12990	0
320	20240228	160500	134460	12990	12990	12990	12990	0
321	20240228	160400	134460	12990	12990	12990	12990	0
322	20240228	160300	134460	12990	12990	12990	12990	0
323	20240228	160200	134460	12990	12990	12990	12990	0
324	20240228	160100	134460	12990	12990	12990	12990	0
325	20240228	160000	134460	12990	12990	12990	12990	0
326	20240228	155900	134460	12990	12990	12990	12990	0
327	20240228	155800	134460	12990	12990	12990	12990	0
328	20240228	155700	134460	12990	12990	12990	12990	0
329	20240228	155600	134460	12990	12990	12990	12990	0
330	20240228	155500	134460	12990	12990	12990	12990	0
331	20240228	155400	134460	12990	12990	12990	12990	0
332	20240228	155300	134460	12990	12500	12990	12500	5
333	20240228	155200	134460	12990	12990	12990	12990	0
334	20240228	155100	134460	12990	12990	12990	12990	0
335	20240228	155000	134460	12990	12990	12990	12990	0
336	20240228	154900	134460	12990	12990	12990	12990	0
337	20240228	154800	134460	12990	12990	12990	12990	0
338	20240228	154700	134460	12990	12990	12990	12990	0
339	20240228	154600	134460	12990	12990	12990	12990	0
340	20240228	154500	134460	12990	12990	12990	12990	0
341	20240228	154400	134460	12990	12990	12990	12990	0
342	20240228	154300	134460	12990	12990	12990	12990	0
343	20240228	154200	134460	12990	12990	12990	12990	0
344	20240228	154100	134460	12990	12990	12990	12990	0
345	20240228	154000	134460	12990	12990	12990	12990	0
346	20240228	153900	134460	12990	12990	12990	12990	0
347	20240228	153800	134460	12990	12990	12990	12990	0
348	20240228	153700	134460	12990	12990	12990	12990	0
349	20240228	153600	134460	12990	12990	12990	12990	0
350	20240228	153500	134460	12990	12990	12990	12990	0
351	20240228	153400	134460	12990	12990	12990	12990	0
352	20240228	153300	134460	12990	12990	12990	12990	0
353	20240228	153200	134460	12990	12990	12990	12990	0
354	20240228	153100	134460	12990	12990	12990	12990	0
355	20240228	153000	134460	12990	12990	12990	12990	0
356	20240228	152900	134460	12990	12990	12990	12990	0
357	20240228	152800	134460	12990	12990	12990	12990	0
358	20240228	152700	134460	12990	12990	12990	12990	0
359	20240228	152600	134460	12990	12990	12990	12990	0
360	20240228	152500	134460	12990	12990	12990	12990	0
361	20240228	152400	134460	12990	12990	12990	12990	0
362	20240228	152300	134460	12990	12990	12990	12990	0
363	20240228	152200	134460	12990	12990	12990	12990	0
364	20240228	152100	134460	12990	12990	12990	12990	0
365	20240228	152000	134460	12990	12990	12990	12990	0
366	20240228	151900	134460	12990	12990	12990	12990	0
367	20240228	151800	134460	12990	12990	12990	12990	0
368	20240228	151700	134460	12990	12990	12990	12990	0
369	20240228	151600	134460	12990	12990	12990	12990	0
370	20240228	151500	134460	12990	12990	12990	12990	0
371	20240228	151400	134460	12990	12990	12990	12990	0
372	20240228	151300	134460	12990	12990	12990	12990	0
373	20240228	151200	134460	12990	12990	12990	12990	0
374	20240228	151100	134460	12990	12990	12990	12990	0
375	20240228	151000	134460	12990	12990	12990	12990	0
376	20240228	150900	134460	12990	12990	12990	12990	0
377	20240228	150800	134460	12990	12990	12990	12990	0
378	20240228	150700	134460	12990	12990	12990	12990	0
379	20240228	150600	134460	12990	12990	12990	12990	0
380	20240228	150500	134460	12990	12990	12990	12990	0
381	20240228	150400	134460	12990	12990	12990	12990	0
382	20240228	150300	134460	12990	12990	12990	12990	0
383	20240228	150200	134460	12990	12990	12990	12990	0
384	20240228	150100	134460	12990	12990	12990	12990	0
385	20240228	150000	134460	12990	12990	12990	12990	0
386	20240228	145900	134460	12990	12990	12990	12990	0
387	20240228	145800	134460	12990	12990	12990	12990	0
388	20240228	145700	134460	12990	12990	12990	12990	0
389	20240228	145600	134460	12990	12990	12990	12990	0
390	20240228	145500	134460	12990	12990	12990	12990	0
391	20240228	145400	134460	12990	12990	12990	12990	0
392	20240228	145300	134460	12990	12990	12990	12990	0
393	20240228	145200	134460	12990	12990	12990	12990	0
394	20240228	145100	134460	12990	12990	12990	12990	0
395	20240228	145000	134460	12990	12990	12990	12990	0
396	20240228	144900	134460	12990	12990	12990	12990	0
397	20240228	144800	134460	12990	12990	12990	12990	0
398	20240228	144700	134460	12990	12990	12990	12990	0
399	20240228	144600	134460	12990	12990	12990	12990	0
400	20240228	144500	134460	12990	12990	12990	12990	0
401	20240228	144400	134460	12990	12990	12990	12990	0
402	20240228	144300	134460	12990	12990	12990	12990	0
403	20240228	144200	134460	12990	12990	12990	12990	0
404	20240228	144100	134460	12990	12990	12990	12990	0
405	20240228	144000	134460	12990	12990	12990	12990	0
406	20240228	143900	134460	12990	12990	12990	12990	0
407	20240228	143800	134460	12990	12990	12990	12990	0
408	20240228	143700	134460	12990	12990	12990	12990	0
409	20240228	143600	134460	12990	12990	12990	12990	0
410	20240228	143500	134460	12990	12990	12990	12990	0
411	20240228	143400	134460	12990	12990	12990	12990	0
412	20240228	143300	134460	12990	12990	12990	12990	0
413	20240228	143200	134460	12990	12990	12990	12990	0
414	20240228	143100	134460	12990	12990	12990	12990	0
415	20240228	143000	134460	12990	12990	12990	12990	0
416	20240228	142900	134460	12990	12990	12990	12990	0
417	20240228	142800	134460	12990	12990	12990	12990	0
418	20240228	142700	134460	12990	12990	12990	12990	0
419	20240228	142600	134460	12990	12990	12990	12990	0
420	20240228	142500	134460	12990	12990	12990	12990	0
421	20240228	142400	134460	12990	12990	12990	12990	0
422	20240228	142300	134460	12990	12990	12990	12990	0
423	20240228	142200	134460	12990	12990	12990	12990	0
424	20240228	142100	134460	12990	12990	12990	12990	0
425	20240228	142000	134460	12990	12990	12990	12990	0
426	20240228	141900	134460	12990	12990	12990	12990	0
427	20240228	141800	134460	12990	12990	12990	12990	0
428	20240228	141700	134460	12990	12990	12990	12990	0
429	20240228	141600	134460	12990	12990	12990	12990	0
430	20240228	141500	134460	12990	12990	12990	12990	0
431	20240228	141400	134460	12990	12990	12990	12990	0
432	20240228	141300	134460	12990	12990	12990	12990	0
433	20240228	141200	134460	12990	12990	12990	12990	0
434	20240228	141100	134460	12990	12990	12990	12990	0
435	20240228	141000	134460	12990	12990	12990	12990	0
436	20240228	140900	134460	12990	12990	12990	12990	0
437	20240228	140800	134460	12990	12990	12990	12990	0
438	20240228	140700	134460	12990	12990	12990	12990	0
439	20240228	140600	134460	12990	12990	12990	12990	0
440	20240228	140500	134460	12990	12990	12990	12990	0
441	20240228	140400	134460	12990	12990	12990	12990	0
442	20240228	140300	134460	12990	12990	12990	12990	0
443	20240228	140200	134460	12990	12990	12990	12990	0
444	20240228	140100	134460	12990	12990	12990	12990	0
445	20240228	140000	134460	12990	12990	12990	12990	0
446	20240228	135900	134460	12990	12990	12990	12990	0
447	20240228	135800	134460	12990	12990	12990	12990	0
448	20240228	135700	134460	12990	12990	12990	12990	0
449	20240228	135600	134460	12990	12990	12990	12990	0
450	20240228	135500	134460	12990	12990	12990	12990	0
451	20240228	135400	134460	12990	12990	12990	12990	0
452	20240228	135300	134460	12990	12990	12990	12990	0
453	20240228	135200	134460	12990	12990	12990	12990	0
454	20240228	135100	134460	12990	12990	12990	12990	0
455	20240228	135000	134460	12990	12990	12990	12990	0
456	20240228	134900	134460	12990	12990	12990	12990	0
457	20240228	134800	134460	12990	12990	12990	12990	0
458	20240228	134700	134460	12990	12990	12990	12990	0
459	20240228	134600	134460	12990	12990	12990	12990	0
460	20240228	134500	134460	12990	12990	12990	12990	0
461	20240228	134400	134460	12990	12990	12990	12990	0
462	20240228	134300	134460	12990	12990	12990	12990	0
463	20240228	134200	134460	12990	12990	12990	12990	0
464	20240228	134100	134460	12990	12990	12990	12990	0
465	20240228	134000	134460	12990	12990	12990	12990	0
466	20240228	133900	134460	12990	12990	12990	12990	0
467	20240228	133800	134460	12990	12990	12990	12990	0
468	20240228	133700	134460	12990	12990	12990	12990	0
469	20240228	133600	134460	12990	12990	12990	12990	0
470	20240228	133500	134460	12990	12990	12990	12990	0
471	20240228	133400	134460	12990	12990	12990	12990	0
472	20240228	133300	134460	12990	12990	12990	12990	0
473	20240228	133200	134460	12990	12990	12990	12990	0
474	20240228	133100	134460	12990	12990	12990	12990	0
475	20240228	133000	134460	12990	12990	12990	12990	0
476	20240228	132900	134460	12990	12990	12990	12990	0
477	20240228	132800	134460	12990	12990	12990	12990	0
478	20240228	132700	134460	12990	12990	12990	12990	0
479	20240228	132600	134460	12990	12990	12990	12990	0
480	20240228	132500	134460	12990	12990	12990	12990	0
481	20240228	132400	134460	12990	12990	12990	12990	0
482	20240228	132300	134460	12990	12990	12990	12990	0
483	20240228	132200	134460	12990	12990	12990	12990	0
484	20240228	132100	134460	12990	12990	12990	12990	0
485	20240228	132000	134460	12990	12990	12990	12990	0
486	20240228	131900	134460	12990	12990	12990	12990	0
487	20240228	131800	134460	12990	12990	12990	12990	0
488	20240228	131700	134460	12990	12990	12990	12990	0
489	20240228	131600	134460	12990	12990	12990	12990	0
490	20240228	131500	134460	12990	12990	12990	12990	0
491	20240228	131400	134460	12990	12990	12990	12990	0
492	20240228	131300	134460	12990	12990	12990	12990	0
493	20240228	131200	134460	12990	12990	12990	12990	0
494	20240228	131100	134460	12990	12990	12990	12990	0
495	20240228	131000	134460	12990	12990	12990	12990	0
496	20240228	130900	134460	12990	12990	12990	12990	0
497	20240228	130800	134460	12990	12990	12990	12990	0
498	20240228	130700	134460	12990	12990	12990	12990	0
499	20240228	130600	134460	12990	12990	12990	12990	0
500	20240228	130500	134460	12990	12990	12990	12990	0
501	20240228	130400	134460	12990	12990	12990	12990	0
502	20240228	130300	134460	12990	12500	12990	12500	5
503	20240228	130200	70000	12000	12000	12000	12000	0
504	20240228	130100	70000	12000	12000	12000	12000	0
505	20240228	130000	70000	12000	12000	12000	12000	0
506	20240228	125900	70000	12000	12000	12000	12000	0
507	20240228	125800	70000	12000	12000	12000	12000	0
508	20240228	125700	70000	12000	12000	12000	12000	0
509	20240228	125600	70000	12000	12000	12000	12000	0
510	20240228	125500	70000	12000	12000	12000	12000	0
511	20240228	125400	70000	12000	12000	12000	12000	0
512	20240228	125300	70000	12000	12000	12000	12000	0
513	20240228	125200	70000	12000	12000	12000	12000	0
514	20240228	125100	70000	12000	12000	12000	12000	0
515	20240228	125000	70000	12000	12000	12000	12000	0
516	20240228	124900	70000	12000	12000	12000	12000	0
517	20240228	124800	70000	12000	12000	12000	12000	0
518	20240228	124700	70000	12000	12000	12000	12000	0
519	20240228	124600	70000	12000	12000	12000	12000	0
520	20240228	124500	70000	12000	12000	12000	12000	0
521	20240228	124400	70000	12000	12000	12000	12000	0
522	20240228	124300	70000	12000	12000	12000	12000	0
523	20240228	124200	70000	12000	12000	12000	12000	0
524	20240228	124100	70000	12000	12000	12000	12000	0
525	20240228	124000	70000	12000	12000	12000	12000	0
526	20240228	123900	70000	12000	12000	12000	12000	0
527	20240228	123800	70000	12000	12000	12000	12000	0
528	20240228	123700	70000	12000	12000	12000	12000	0
529	20240228	123600	70000	12000	12000	12000	12000	0
530	20240228	123500	70000	12000	12000	12000	12000	0
531	20240228	123400	70000	12000	12000	12000	12000	0
532	20240228	123300	70000	12000	12000	12000	12000	0
533	20240228	123200	70000	12000	12000	12000	12000	0
534	20240228	123100	70000	12000	12000	12000	12000	0
535	20240228	123000	70000	12000	12000	12000	12000	0
536	20240228	122900	70000	12000	12000	12000	12000	0
537	20240228	122800	70000	12000	12000	12000	12000	0
538	20240228	122700	70000	12000	12000	12000	12000	0
539	20240228	122600	70000	12000	12000	12000	12000	0
540	20240228	122500	70000	12000	12000	12000	12000	0
541	20240228	122400	70000	12000	12000	12000	12000	0
542	20240228	122300	70000	12000	12000	12000	12000	0
543	20240228	122200	70000	12000	12000	12000	12000	0
544	20240228	122100	70000	12000	12000	12000	12000	0
545	20240228	122000	70000	12000	12000	12000	12000	0
546	20240228	121900	70000	12000	12000	12000	12000	0
547	20240228	121800	70000	12000	12000	12000	12000	0
548	20240228	121700	70000	12000	12000	12000	12000	0
549	20240228	121600	70000	12000	12000	12000	12000	0
550	20240228	121500	70000	12000	12000	12000	12000	0
551	20240228	121400	70000	12000	12000	12000	12000	0
552	20240228	121300	70000	12000	12000	12000	12000	0
553	20240228	121200	70000	12000	12000	12000	12000	0
554	20240228	121100	70000	12000	12000	12000	12000	0
555	20240228	121000	70000	12000	12000	12000	12000	0
556	20240228	120900	70000	12000	12000	12000	12000	0
557	20240228	120800	70000	12000	12000	12000	12000	0
558	20240228	120700	70000	12000	12000	12000	12000	0
559	20240228	120600	70000	12000	12000	12000	12000	0
560	20240228	120500	70000	12000	12000	12000	12000	0
561	20240228	120400	70000	12000	12000	12000	12000	0
562	20240228	120300	70000	12000	12000	12000	12000	0
563	20240228	120200	70000	12000	12000	12000	12000	0
564	20240228	120100	70000	12000	12000	12000	12000	0
565	20240228	120000	70000	12000	12000	12000	12000	0
566	20240228	115900	70000	12000	12000	12000	12000	0
567	20240228	115800	70000	12000	12000	12000	12000	0
568	20240228	115700	70000	12000	12000	12000	12000	0
569	20240228	115600	70000	12000	12000	12000	12000	0
570	20240228	115500	70000	12000	12000	12000	12000	0
571	20240228	115400	70000	12000	12000	12000	12000	0
572	20240228	115300	70000	12000	12000	12000	12000	0
573	20240228	115200	70000	12000	12000	12000	12000	0
574	20240228	115100	70000	12000	12000	12000	12000	0
575	20240228	115000	70000	12000	12000	12000	12000	0
576	20240228	114900	70000	12000	12000	12000	12000	0
577	20240228	114800	70000	12000	12000	12000	12000	0
578	20240228	114700	70000	12000	12000	12000	12000	0
579	20240228	114600	70000	12000	12000	12000	12000	0
580	20240228	114500	70000	12000	12000	12000	12000	0
581	20240228	114400	70000	12000	12000	12000	12000	0
582	20240228	114300	70000	12000	12000	12000	12000	0
583	20240228	114200	70000	12000	12000	12000	12000	0
584	20240228	114100	70000	12000	12000	12000	12000	0
585	20240228	114000	70000	12000	12000	12000	12000	0
586	20240228	113900	70000	12000	12000	12000	12000	0
587	20240228	113800	70000	12000	12000	12000	12000	0
588	20240228	113700	70000	12000	12000	12000	12000	0
589	20240228	113600	70000	12000	12000	12000	12000	0
590	20240228	113500	70000	12000	11500	12000	11500	4
591	20240228	113400	23500	11500	11500	11500	11500	0
592	20240228	113300	23500	11500	11500	11500	11500	0
593	20240228	113200	23500	11500	11500	11500	11500	0
594	20240228	113100	23500	11500	11500	11500	11500	0
595	20240228	113000	23500	11500	11500	11500	11500	0
596	20240228	112900	23500	11500	11500	11500	11500	0
597	20240228	112800	23500	11500	11500	11500	11500	0
598	20240228	112700	23500	11500	11500	11500	11500	0
599	20240228	112600	23500	11500	11500	11500	11500	0
600	20240228	112500	23500	11500	11500	11500	11500	0
601	20240228	112400	23500	11500	11500	11500	11500	0
602	20240228	112300	23500	11500	11500	11500	11500	0
603	20240228	112200	23500	11500	11500	11500	11500	0
604	20240228	112100	23500	11500	11500	11500	11500	0
605	20240228	112000	23500	11500	11500	11500	11500	0
606	20240228	111900	23500	11500	11500	11500	11500	0
607	20240228	111800	23500	11500	11500	11500	11500	0
608	20240228	111700	23500	11500	11500	11500	11500	0
609	20240228	111600	23500	11500	11500	11500	11500	0
610	20240228	111500	23500	11500	11500	11500	11500	0
611	20240228	111400	23500	11500	11500	11500	11500	0
612	20240228	111300	23500	11500	11500	11500	11500	0
613	20240228	111200	23500	11500	11500	11500	11500	0
614	20240228	111100	23500	11500	11500	11500	11500	0
615	20240228	111000	23500	11500	11500	11500	11500	0
616	20240228	110900	23500	11500	11500	11500	11500	0
617	20240228	110800	23500	11500	11500	11500	11500	0
618	20240228	110700	23500	11500	11500	11500	11500	0
619	20240228	110600	23500	11500	11500	11500	11500	0
620	20240228	110500	23500	11500	11500	11500	11500	0
621	20240228	110400	23500	11500	11500	11500	11500	0
622	20240228	110300	23500	11500	11500	11500	11500	0
623	20240228	110200	23500	11500	11500	11500	11500	0
624	20240228	110100	23500	11500	11500	11500	11500	0
625	20240228	110000	23500	11500	11500	11500	11500	0
626	20240228	105900	23500	11500	11500	11500	11500	0
627	20240228	105800	23500	11500	11500	11500	11500	0
628	20240228	105700	23500	11500	11500	11500	11500	0
629	20240228	105600	23500	11500	11500	11500	11500	0
630	20240228	105500	23500	11500	11500	11500	11500	0
631	20240228	105400	23500	11500	12000	12000	11500	2
632	20240228	105300	0	12980	12980	12980	12980	0
633	20240228	105200	0	12980	12980	12980	12980	0
634	20240228	105100	0	12980	12980	12980	12980	0
635	20240228	105000	0	12980	12980	12980	12980	0
636	20240228	104900	0	12980	12980	12980	12980	0
637	20240228	104800	0	12980	12980	12980	12980	0
638	20240228	104700	0	12980	12980	12980	12980	0
639	20240228	104600	0	12980	12980	12980	12980	0
640	20240228	104500	0	12980	12980	12980	12980	0
641	20240228	104400	0	12980	12980	12980	12980	0
642	20240228	104300	0	12980	12980	12980	12980	0
643	20240228	104200	0	12980	12980	12980	12980	0
644	20240228	104100	0	12980	12980	12980	12980	0
645	20240228	104000	0	12980	12980	12980	12980	0
646	20240228	103900	0	12980	12980	12980	12980	0
647	20240228	103800	0	12980	12980	12980	12980	0
648	20240228	103700	0	12980	12980	12980	12980	0
649	20240228	103600	0	12980	12980	12980	12980	0
650	20240228	103500	0	12980	12980	12980	12980	0
651	20240228	103400	0	12980	12980	12980	12980	0
652	20240228	103300	0	12980	12980	12980	12980	0
653	20240228	103200	0	12980	12980	12980	12980	0
654	20240228	103100	0	12980	12980	12980	12980	0
655	20240228	103000	0	12980	12980	12980	12980	0
656	20240228	102900	0	12980	12980	12980	12980	0
657	20240228	102800	0	12980	12980	12980	12980	0
658	20240228	102700	0	12980	12980	12980	12980	0
659	20240228	102600	0	12980	12980	12980	12980	0
660	20240228	102500	0	12980	12980	12980	12980	0
661	20240228	102400	0	12980	12980	12980	12980	0
662	20240228	102300	0	12980	12980	12980	12980	0
663	20240228	102200	0	12980	12980	12980	12980	0
664	20240228	102100	0	12980	12980	12980	12980	0
665	20240228	102000	0	12980	12980	12980	12980	0
666	20240228	101900	0	12980	12980	12980	12980	0
667	20240228	101800	0	12980	12980	12980	12980	0
668	20240228	101700	0	12980	12980	12980	12980	0
669	20240228	101600	0	12980	12980	12980	12980	0
670	20240228	101500	0	12980	12980	12980	12980	0
671	20240228	101400	0	12980	12980	12980	12980	0
672	20240228	101300	0	12980	12980	12980	12980	0
673	20240228	101200	0	12980	12980	12980	12980	0
674	20240228	101100	0	12980	12980	12980	12980	0
675	20240228	101000	0	12980	12980	12980	12980	0
676	20240228	100900	0	12980	12980	12980	12980	0
677	20240228	100800	0	12980	12980	12980	12980	0
678	20240228	100700	0	12980	12980	12980	12980	0
679	20240228	100600	0	12980	12980	12980	12980	0
680	20240228	100500	0	12980	12980	12980	12980	0
681	20240228	100400	0	12980	12980	12980	12980	0
682	20240228	100300	0	12980	12980	12980	12980	0
683	20240228	100200	0	12980	12980	12980	12980	0
684	20240228	100100	0	12980	12980	12980	12980	0
685	20240228	100000	0	12980	12980	12980	12980	0
686	20240228	095900	0	12980	12980	12980	12980	0
687	20240228	095800	0	12980	12980	12980	12980	0
688	20240228	095700	0	12980	12980	12980	12980	0
689	20240228	095600	0	12980	12980	12980	12980	0
690	20240228	095500	0	12980	12980	12980	12980	0
691	20240228	095400	0	12980	12980	12980	12980	0
692	20240228	095300	0	12980	12980	12980	12980	0
693	20240228	095200	0	12980	12980	12980	12980	0
694	20240228	095100	0	12980	12980	12980	12980	0
695	20240228	095000	0	12980	12980	12980	12980	0
696	20240228	094900	0	12980	12980	12980	12980	0
697	20240228	094800	0	12980	12980	12980	12980	0
698	20240228	094700	0	12980	12980	12980	12980	0
699	20240228	094600	0	12980	12980	12980	12980	0
700	20240228	094500	0	12980	12980	12980	12980	0
701	20240228	094400	0	12980	12980	12980	12980	0
702	20240228	094300	0	12980	12980	12980	12980	0
703	20240228	094200	0	12980	12980	12980	12980	0
704	20240228	094100	0	12980	12980	12980	12980	0
705	20240228	094000	0	12980	12980	12980	12980	0
706	20240228	093900	0	12980	12980	12980	12980	0
707	20240228	093800	0	12980	12980	12980	12980	0
708	20240228	093700	0	12980	12980	12980	12980	0
709	20240228	093600	0	12980	12980	12980	12980	0
710	20240228	093500	0	12980	12980	12980	12980	0
711	20240228	093400	0	12980	12980	12980	12980	0
712	20240228	093300	0	12980	12980	12980	12980	0
713	20240228	093200	0	12980	12980	12980	12980	0
714	20240228	093100	0	12980	12980	12980	12980	0
715	20240228	093000	0	12980	12980	12980	12980	0
716	20240228	092900	0	12980	12980	12980	12980	0
717	20240228	092800	0	12980	12980	12980	12980	0
718	20240228	092700	0	12980	12980	12980	12980	0
719	20240228	092600	0	12980	12980	12980	12980	0
720	20240228	092500	0	12980	12980	12980	12980	0
721	20240228	092400	0	12980	12980	12980	12980	0
722	20240228	092300	0	12980	12980	12980	12980	0
723	20240228	092200	0	12980	12980	12980	12980	0
724	20240228	092100	0	12980	12980	12980	12980	0
725	20240228	092000	0	12980	12980	12980	12980	0
726	20240228	091900	0	12980	12980	12980	12980	0
727	20240228	091800	0	12980	12980	12980	12980	0
728	20240228	091700	0	12980	12980	12980	12980	0
729	20240228	091600	0	12980	12980	12980	12980	0
730	20240228	091500	0	12980	12980	12980	12980	0
731	20240228	091400	0	12980	12980	12980	12980	0
732	20240228	091300	0	12980	12980	12980	12980	0
733	20240228	091200	0	12980	12980	12980	12980	0
734	20240228	091100	0	12980	12980	12980	12980	0
735	20240228	091000	0	12980	12980	12980	12980	0
736	20240228	090900	0	12980	12980	12980	12980	0
737	20240228	090800	0	12980	12980	12980	12980	0
738	20240228	090700	0	12980	12980	12980	12980	0
739	20240228	090600	0	12980	12980	12980	12980	0
740	20240228	090500	0	12980	12980	12980	12980	0
741	20240228	090400	0	12980	12980	12980	12980	0
742	20240228	090300	0	12980	12980	12980	12980	0
743	20240228	090200	0	12980	12980	12980	12980	0
744	20240228	090100	0	12980	12980	12980	12980	0
745	20240228	090000	0	12980	12980	12980	12980	0