KissMeData/211270/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203500	2172969430	15660	15660	15660	15660	1874
3	20240228	203400	2172969430	15660	15660	15660	15660	0
4	20240228	203300	2172969430	15660	15660	15660	15660	0
5	20240228	203200	2172969430	15660	15660	15660	15660	0
6	20240228	203100	2172969430	15660	15660	15660	15660	0
7	20240228	203000	2172969430	15660	15660	15660	15660	0
8	20240228	202900	2172969430	15660	15660	15660	15660	0
9	20240228	202800	2172969430	15660	15660	15660	15660	0
10	20240228	202700	2172969430	15660	15660	15660	15660	0
11	20240228	202600	2172969430	15660	15660	15660	15660	0
12	20240228	202500	2172969430	15660	15660	15660	15660	0
13	20240228	202400	2172969430	15660	15660	15660	15660	0
14	20240228	202300	2172969430	15660	15660	15660	15660	0
15	20240228	202200	2172969430	15660	15660	15660	15660	0
16	20240228	202100	2172969430	15660	15660	15660	15660	0
17	20240228	202000	2172969430	15660	15660	15660	15660	0
18	20240228	201900	2172969430	15660	15660	15660	15660	0
19	20240228	201800	2172969430	15660	15660	15660	15660	0
20	20240228	201700	2172969430	15660	15660	15660	15660	0
21	20240228	201600	2172969430	15660	15660	15660	15660	0
22	20240228	201500	2172969430	15660	15660	15660	15660	0
23	20240228	201400	2172969430	15660	15660	15660	15660	0
24	20240228	201300	2172969430	15660	15660	15660	15660	0
25	20240228	201200	2172969430	15660	15660	15660	15660	0
26	20240228	201100	2172969430	15660	15660	15660	15660	0
27	20240228	201000	2172969430	15660	15660	15660	15660	0
28	20240228	200900	2172969430	15660	15660	15660	15660	0
29	20240228	200800	2172969430	15660	15660	15660	15660	0
30	20240228	200700	2172969430	15660	15660	15660	15660	0
31	20240228	200600	2172969430	15660	15660	15660	15660	0
32	20240228	200500	2172969430	15660	15660	15660	15660	1874
33	20240228	200400	2172969430	15660	15660	15660	15660	0
34	20240228	200300	2172969430	15660	15660	15660	15660	0
35	20240228	200200	2172969430	15660	15660	15660	15660	0
36	20240228	200100	2172969430	15660	15660	15660	15660	0
37	20240228	200000	2172969430	15660	15660	15660	15660	0
38	20240228	195900	2172969430	15660	15660	15660	15660	0
39	20240228	195800	2172969430	15660	15660	15660	15660	0
40	20240228	195700	2172969430	15660	15660	15660	15660	0
41	20240228	195600	2172969430	15660	15660	15660	15660	0
42	20240228	195500	2172969430	15660	15660	15660	15660	0
43	20240228	195400	2172969430	15660	15660	15660	15660	0
44	20240228	195300	2172969430	15660	15660	15660	15660	0
45	20240228	195200	2172969430	15660	15660	15660	15660	0
46	20240228	195100	2172969430	15660	15660	15660	15660	0
47	20240228	195000	2172969430	15660	15660	15660	15660	0
48	20240228	194900	2172969430	15660	15660	15660	15660	0
49	20240228	194800	2172969430	15660	15660	15660	15660	0
50	20240228	194700	2172969430	15660	15660	15660	15660	0
51	20240228	194600	2172969430	15660	15660	15660	15660	0
52	20240228	194500	2172969430	15660	15660	15660	15660	0
53	20240228	194400	2172969430	15660	15660	15660	15660	0
54	20240228	194300	2172969430	15660	15660	15660	15660	0
55	20240228	194200	2172969430	15660	15660	15660	15660	0
56	20240228	194100	2172969430	15660	15660	15660	15660	0
57	20240228	194000	2172969430	15660	15660	15660	15660	0
58	20240228	193900	2172969430	15660	15660	15660	15660	0
59	20240228	193800	2172969430	15660	15660	15660	15660	0
60	20240228	193700	2172969430	15660	15660	15660	15660	0
61	20240228	193600	2172969430	15660	15660	15660	15660	0
62	20240228	193500	2172969430	15660	15660	15660	15660	1874
63	20240228	193400	2172969430	15660	15660	15660	15660	0
64	20240228	193300	2172969430	15660	15660	15660	15660	0
65	20240228	193200	2172969430	15660	15660	15660	15660	0
66	20240228	193100	2172969430	15660	15660	15660	15660	0
67	20240228	193000	2172969430	15660	15660	15660	15660	0
68	20240228	192900	2172969430	15660	15660	15660	15660	0
69	20240228	192800	2172969430	15660	15660	15660	15660	0
70	20240228	192700	2172969430	15660	15660	15660	15660	0
71	20240228	192600	2172969430	15660	15660	15660	15660	0
72	20240228	192500	2172969430	15660	15660	15660	15660	0
73	20240228	192400	2172969430	15660	15660	15660	15660	0
74	20240228	192300	2172969430	15660	15660	15660	15660	0
75	20240228	192200	2172969430	15660	15660	15660	15660	0
76	20240228	192100	2172969430	15660	15660	15660	15660	0
77	20240228	192000	2172969430	15660	15660	15660	15660	0
78	20240228	191900	2172969430	15660	15660	15660	15660	0
79	20240228	191800	2172969430	15660	15660	15660	15660	0
80	20240228	191700	2172969430	15660	15660	15660	15660	0
81	20240228	191600	2172969430	15660	15660	15660	15660	0
82	20240228	191500	2172969430	15660	15660	15660	15660	0
83	20240228	191400	2172969430	15660	15660	15660	15660	0
84	20240228	191300	2172969430	15660	15660	15660	15660	0
85	20240228	191200	2172969430	15660	15660	15660	15660	0
86	20240228	191100	2172969430	15660	15660	15660	15660	0
87	20240228	191000	2172969430	15660	15660	15660	15660	0
88	20240228	190900	2172969430	15660	15660	15660	15660	0
89	20240228	190800	2172969430	15660	15660	15660	15660	0
90	20240228	190700	2172969430	15660	15660	15660	15660	0
91	20240228	190600	2172969430	15660	15660	15660	15660	0
92	20240228	190500	2172969430	15660	15660	15660	15660	1874
93	20240228	190400	2172969430	15660	15660	15660	15660	0
94	20240228	190300	2172969430	15660	15660	15660	15660	0
95	20240228	190200	2172969430	15660	15660	15660	15660	0
96	20240228	190100	2172969430	15660	15660	15660	15660	0
97	20240228	190000	2172969430	15660	15660	15660	15660	0
98	20240228	185900	2172969430	15660	15660	15660	15660	0
99	20240228	185800	2172969430	15660	15660	15660	15660	0
100	20240228	185700	2172969430	15660	15660	15660	15660	0
101	20240228	185600	2172969430	15660	15660	15660	15660	0
102	20240228	185500	2172969430	15660	15660	15660	15660	0
103	20240228	185400	2172969430	15660	15660	15660	15660	0
104	20240228	185300	2172969430	15660	15660	15660	15660	0
105	20240228	185200	2172969430	15660	15660	15660	15660	0
106	20240228	185100	2172969430	15660	15660	15660	15660	0
107	20240228	185000	2172969430	15660	15660	15660	15660	0
108	20240228	184900	2172969430	15660	15660	15660	15660	0
109	20240228	184800	2172969430	15660	15660	15660	15660	0
110	20240228	184700	2172969430	15660	15660	15660	15660	0
111	20240228	184600	2172969430	15660	15660	15660	15660	0
112	20240228	184500	2172969430	15660	15660	15660	15660	0
113	20240228	184400	2172969430	15660	15660	15660	15660	0
114	20240228	184300	2172969430	15660	15660	15660	15660	0
115	20240228	184200	2172969430	15660	15660	15660	15660	0
116	20240228	184100	2172969430	15660	15660	15660	15660	0
117	20240228	184000	2172969430	15660	15660	15660	15660	0
118	20240228	183900	2172969430	15660	15660	15660	15660	0
119	20240228	183800	2172969430	15660	15660	15660	15660	0
120	20240228	183700	2172969430	15660	15660	15660	15660	0
121	20240228	183600	2172969430	15660	15660	15660	15660	0
122	20240228	183500	2172969430	15660	15660	15660	15660	1874
123	20240228	183400	2172969430	15660	15660	15660	15660	0
124	20240228	183300	2172969430	15660	15660	15660	15660	0
125	20240228	183200	2172969430	15660	15660	15660	15660	0
126	20240228	183100	2172969430	15660	15660	15660	15660	0
127	20240228	183000	2172969430	15660	15660	15660	15660	0
128	20240228	182900	2172969430	15660	15660	15660	15660	0
129	20240228	182800	2172969430	15660	15660	15660	15660	0
130	20240228	182700	2172969430	15660	15660	15660	15660	0
131	20240228	182600	2172969430	15660	15660	15660	15660	0
132	20240228	182500	2172969430	15660	15660	15660	15660	0
133	20240228	182400	2172969430	15660	15660	15660	15660	0
134	20240228	182300	2172969430	15660	15660	15660	15660	0
135	20240228	182200	2172969430	15660	15660	15660	15660	0
136	20240228	182100	2172969430	15660	15660	15660	15660	0
137	20240228	182000	2172969430	15660	15660	15660	15660	0
138	20240228	181900	2172969430	15660	15660	15660	15660	0
139	20240228	181800	2172969430	15660	15660	15660	15660	0
140	20240228	181700	2172969430	15660	15660	15660	15660	0
141	20240228	181600	2172969430	15660	15660	15660	15660	0
142	20240228	181500	2172969430	15660	15660	15660	15660	0
143	20240228	181400	2172969430	15660	15660	15660	15660	0
144	20240228	181300	2172969430	15660	15660	15660	15660	0
145	20240228	181200	2172969430	15660	15660	15660	15660	0
146	20240228	181100	2172969430	15660	15660	15660	15660	0
147	20240228	181000	2172969430	15660	15660	15660	15660	0
148	20240228	180900	2172969430	15660	15660	15660	15660	0
149	20240228	180800	2172969430	15660	15660	15660	15660	0
150	20240228	180700	2172969430	15660	15660	15660	15660	0
151	20240228	180600	2172969430	15660	15660	15660	15660	0
152	20240228	180500	2172969430	15660	15660	15660	15660	1874
153	20240228	180400	2172969430	15660	15660	15660	15660	0
154	20240228	180300	2172969430	15660	15660	15660	15660	0
155	20240228	180200	2172969430	15660	15660	15660	15660	0
156	20240228	180100	2172969430	15660	15660	15660	15660	0
157	20240228	180000	2172969430	15660	15660	15660	15660	0
158	20240228	175900	2172969430	15660	15660	15660	15660	0
159	20240228	175800	2172969430	15660	15660	15660	15660	0
160	20240228	175700	2172969430	15660	15660	15660	15660	0
161	20240228	175600	2172969430	15660	15660	15660	15660	0
162	20240228	175500	2172969430	15660	15660	15660	15660	0
163	20240228	175400	2172969430	15660	15660	15660	15660	0
164	20240228	175300	2172969430	15660	15660	15660	15660	0
165	20240228	175200	2172969430	15660	15660	15660	15660	0
166	20240228	175100	2172969430	15660	15660	15660	15660	0
167	20240228	175000	2172969430	15660	15660	15660	15660	0
168	20240228	174900	2172969430	15660	15660	15660	15660	0
169	20240228	174800	2172969430	15660	15660	15660	15660	0
170	20240228	174700	2172969430	15660	15660	15660	15660	0
171	20240228	174600	2172969430	15660	15660	15660	15660	0
172	20240228	174500	2172969430	15660	15660	15660	15660	0
173	20240228	174400	2172969430	15660	15660	15660	15660	0
174	20240228	174300	2172969430	15660	15660	15660	15660	0
175	20240228	174200	2172969430	15660	15660	15660	15660	0
176	20240228	174100	2172969430	15660	15660	15660	15660	0
177	20240228	174000	2172969430	15660	15660	15660	15660	0
178	20240228	173900	2172969430	15660	15660	15660	15660	0
179	20240228	173800	2172969430	15660	15660	15660	15660	0
180	20240228	173700	2172969430	15660	15660	15660	15660	0
181	20240228	173600	2172969430	15660	15660	15660	15660	0
182	20240228	173500	2172969430	15660	15660	15660	15660	1874
183	20240228	173400	2172969430	15660	15660	15660	15660	0
184	20240228	173300	2172969430	15660	15660	15660	15660	0
185	20240228	173200	2172969430	15660	15660	15660	15660	0
186	20240228	173100	2172969430	15660	15660	15660	15660	0
187	20240228	173000	2172969430	15660	15660	15660	15660	0
188	20240228	172900	2172969430	15660	15660	15660	15660	0
189	20240228	172800	2172969430	15660	15660	15660	15660	0
190	20240228	172700	2172969430	15660	15660	15660	15660	0
191	20240228	172600	2172969430	15660	15660	15660	15660	0
192	20240228	172500	2172969430	15660	15660	15660	15660	0
193	20240228	172400	2172969430	15660	15660	15660	15660	0
194	20240228	172300	2172969430	15660	15660	15660	15660	0
195	20240228	172200	2172969430	15660	15660	15660	15660	0
196	20240228	172100	2172969430	15660	15660	15660	15660	0
197	20240228	172000	2172969430	15660	15660	15660	15660	0
198	20240228	171900	2172969430	15660	15660	15660	15660	0
199	20240228	171800	2172969430	15660	15660	15660	15660	0
200	20240228	171700	2172969430	15660	15660	15660	15660	0
201	20240228	171600	2172969430	15660	15660	15660	15660	0
202	20240228	171500	2172969430	15660	15660	15660	15660	0
203	20240228	171400	2172969430	15660	15660	15660	15660	0
204	20240228	171300	2172969430	15660	15660	15660	15660	0
205	20240228	171200	2172969430	15660	15660	15660	15660	0
206	20240228	171100	2172969430	15660	15660	15660	15660	0
207	20240228	171000	2172969430	15660	15660	15660	15660	0
208	20240228	170900	2172969430	15660	15660	15660	15660	0
209	20240228	170800	2172969430	15660	15660	15660	15660	0
210	20240228	170700	2172969430	15660	15660	15660	15660	0
211	20240228	170600	2172969430	15660	15660	15660	15660	0
212	20240228	170500	2172969430	15660	15660	15660	15660	1874
213	20240228	170400	2172969430	15660	15660	15660	15660	0
214	20240228	170300	2172969430	15660	15660	15660	15660	0
215	20240228	170200	2172969430	15660	15660	15660	15660	0
216	20240228	170100	2172969430	15660	15660	15660	15660	0
217	20240228	170000	2172969430	15660	15660	15660	15660	0
218	20240228	165900	2172969430	15660	15660	15660	15660	0
219	20240228	165800	2172969430	15660	15660	15660	15660	0
220	20240228	165700	2172969430	15660	15660	15660	15660	0
221	20240228	165600	2172969430	15660	15660	15660	15660	0
222	20240228	165500	2172969430	15660	15660	15660	15660	0
223	20240228	165400	2172969430	15660	15660	15660	15660	0
224	20240228	165300	2172969430	15660	15660	15660	15660	0
225	20240228	165200	2172969430	15660	15660	15660	15660	0
226	20240228	165100	2172969430	15660	15660	15660	15660	0
227	20240228	165000	2172969430	15660	15660	15660	15660	0
228	20240228	164900	2172969430	15660	15660	15660	15660	0
229	20240228	164800	2172969430	15660	15660	15660	15660	0
230	20240228	164700	2172969430	15660	15660	15660	15660	0
231	20240228	164600	2172969430	15660	15660	15660	15660	0
232	20240228	164500	2172969430	15660	15660	15660	15660	0
233	20240228	164400	2172969430	15660	15660	15660	15660	0
234	20240228	164300	2172969430	15660	15660	15660	15660	0
235	20240228	164200	2172969430	15660	15660	15660	15660	0
236	20240228	164100	2172969430	15660	15660	15660	15660	0
237	20240228	164000	2172969430	15660	15660	15660	15660	0
238	20240228	163900	2172969430	15660	15660	15660	15660	0
239	20240228	163800	2172969430	15660	15660	15660	15660	0
240	20240228	163700	2172969430	15660	15660	15660	15660	0
241	20240228	163600	2172969430	15660	15660	15660	15660	0
242	20240228	163500	2172969430	15660	15660	15660	15660	1874
243	20240228	163400	2172969430	15660	15660	15660	15660	0
244	20240228	163300	2172969430	15660	15660	15660	15660	0
245	20240228	163200	2172969430	15660	15660	15660	15660	0
246	20240228	163100	2172969430	15660	15660	15660	15660	0
247	20240228	163000	2172969430	15660	15660	15660	15660	0
248	20240228	162900	2172969430	15660	15660	15660	15660	0
249	20240228	162800	2172969430	15660	15660	15660	15660	0
250	20240228	162700	2172969430	15660	15660	15660	15660	0
251	20240228	162600	2172969430	15660	15660	15660	15660	0
252	20240228	162500	2172969430	15660	15660	15660	15660	0
253	20240228	162400	2172969430	15660	15660	15660	15660	0
254	20240228	162300	2172969430	15660	15660	15660	15660	0
255	20240228	162200	2172969430	15660	15660	15660	15660	0
256	20240228	162100	2172969430	15660	15660	15660	15660	0
257	20240228	162000	2172969430	15660	15660	15660	15660	0
258	20240228	161900	2172969430	15660	15660	15660	15660	0
259	20240228	161800	2172969430	15660	15660	15660	15660	0
260	20240228	161700	2172969430	15660	15660	15660	15660	0
261	20240228	161600	2172969430	15660	15660	15660	15660	0
262	20240228	161500	2172969430	15660	15660	15660	15660	0
263	20240228	161400	2172969430	15660	15660	15660	15660	0
264	20240228	161300	2172969430	15660	15660	15660	15660	0
265	20240228	161200	2172969430	15660	15660	15660	15660	0
266	20240228	161100	2172969430	15660	15660	15660	15660	0
267	20240228	161000	2172969430	15660	15660	15660	15660	0
268	20240228	160900	2172969430	15660	15660	15660	15660	0
269	20240228	160800	2172969430	15660	15660	15660	15660	0
270	20240228	160700	2172969430	15660	15660	15660	15660	0
271	20240228	160600	2172969430	15660	15660	15660	15660	0
272	20240228	160500	2172969430	15660	15660	15660	15660	1874
273	20240228	160400	2172969430	15660	15660	15660	15660	0
274	20240228	160300	2172969430	15660	15660	15660	15660	0
275	20240228	160200	2172969430	15660	15660	15660	15660	0
276	20240228	160100	2172969430	15660	15660	15660	15660	0
277	20240228	160000	2172969430	15660	15660	15660	15660	0
278	20240228	155900	2172969430	15660	15660	15660	15660	0
279	20240228	155800	2172969430	15660	15660	15660	15660	0
280	20240228	155700	2172969430	15660	15660	15660	15660	0
281	20240228	155600	2172969430	15660	15660	15660	15660	0
282	20240228	155500	2172969430	15660	15660	15660	15660	0
283	20240228	155400	2172969430	15660	15660	15660	15660	0
284	20240228	155300	2172969430	15660	15660	15660	15660	0
285	20240228	155200	2172969430	15660	15660	15660	15660	0
286	20240228	155100	2172969430	15660	15660	15660	15660	0
287	20240228	155000	2172969430	15660	15660	15660	15660	0
288	20240228	154900	2172969430	15660	15660	15660	15660	0
289	20240228	154800	2172969430	15660	15660	15660	15660	0
290	20240228	154700	2172969430	15660	15660	15660	15660	0
291	20240228	154600	2172969430	15660	15660	15660	15660	0
292	20240228	154500	2172969430	15660	15660	15660	15660	0
293	20240228	154400	2172969430	15660	15660	15660	15660	0
294	20240228	154300	2172969430	15660	15660	15660	15660	0
295	20240228	154200	2172969430	15660	15660	15660	15660	0
296	20240228	154100	2172969430	15660	15660	15660	15660	0
297	20240228	154000	2172969430	15660	15660	15660	15660	0
298	20240228	153900	2172969430	15660	15660	15660	15660	0
299	20240228	153800	2172969430	15660	15660	15660	15660	0
300	20240228	153700	2172969430	15660	15660	15660	15660	0
301	20240228	153600	2172969430	15660	15660	15660	15660	0
302	20240228	153500	2172969430	15660	15660	15660	15660	1874
303	20240228	153400	2172969430	15660	15660	15660	15660	0
304	20240228	153300	2172969430	15660	15660	15660	15660	0
305	20240228	153200	2172969430	15660	15660	15660	15660	0
306	20240228	153100	2172969430	15660	15660	15660	15660	0
307	20240228	153000	2172969430	15660	15660	15660	15660	1874
308	20240228	152900	2143622590	15580	15580	15580	15580	0
309	20240228	152800	2143622590	15580	15580	15580	15580	0
310	20240228	152700	2143622590	15580	15580	15580	15580	0
311	20240228	152600	2143622590	15580	15580	15580	15580	0
312	20240228	152500	2143622590	15580	15580	15580	15580	0
313	20240228	152400	2143622590	15580	15580	15580	15580	0
314	20240228	152300	2143622590	15580	15580	15580	15580	0
315	20240228	152200	2143622590	15580	15580	15580	15580	0
316	20240228	152100	2143622590	15580	15580	15580	15580	0
317	20240228	152000	2143622590	15580	15580	15580	15580	0
318	20240228	151900	2143622590	15580	15560	15580	15560	417
319	20240228	151800	2137129720	15560	15560	15560	15540	837
320	20240228	151700	2124111420	15570	15540	15570	15540	110
321	20240228	151600	2122401950	15540	15540	15540	15540	86
322	20240228	151500	2121065510	15540	15540	15540	15540	41
323	20240228	151400	2120428370	15540	15540	15540	15540	63
324	20240228	151300	2119449350	15560	15550	15560	15550	166
325	20240228	151200	2116866890	15560	15550	15560	15530	244
326	20240228	151100	2113073010	15550	15550	15550	15550	2
327	20240228	151000	2113041910	15560	15540	15560	15530	1163
328	20240228	150900	2094968810	15530	15530	15530	15530	8
329	20240228	150800	2094844570	15540	15540	15550	15530	231
330	20240228	150700	2091252630	15550	15540	15550	15540	236
331	20240228	150600	2087582840	15540	15530	15540	15530	183
332	20240228	150500	2084739030	15540	15530	15540	15530	232
333	20240228	150400	2081135770	15530	15530	15530	15530	1
334	20240228	150300	2081120240	15550	15530	15550	15530	422
335	20240228	150200	2074560180	15530	15520	15530	15520	9
336	20240228	150100	2074420420	15520	15520	15530	15520	335
337	20240228	150000	2069218900	15520	15530	15530	15520	142
338	20240228	145900	2067014340	15530	15530	15530	15530	3
339	20240228	145800	2066967750	15540	15540	15540	15540	1
340	20240228	145700	2066952210	15540	15530	15560	15530	147
341	20240228	145600	2064668850	15540	15540	15540	15540	15
342	20240228	145500	2064435750	15550	15550	15550	15550	70
343	20240228	145400	2063347250	15530	15520	15540	15520	59
344	20240228	145300	2062430500	15530	15520	15530	15520	233
345	20240228	145200	2058814020	15520	15530	15530	15520	15
346	20240228	145100	2058581100	15530	15530	15530	15520	802
347	20240228	145000	2046132700	15530	15530	15540	15530	350
348	20240228	144900	2040696980	15530	15530	15530	15530	406
349	20240228	144800	2034391800	15530	15530	15530	15530	313
350	20240228	144700	2029530910	15530	15530	15530	15530	22
351	20240228	144600	2029189250	15540	15530	15540	15530	28
352	20240228	144500	2028754340	15540	15530	15540	15530	81
353	20240228	144400	2027496260	15530	15540	15540	15530	182
354	20240228	144300	2024669740	15540	15540	15570	15540	56
355	20240228	144200	2023798960	15530	15530	15540	15530	160
356	20240228	144100	2021313160	15540	15530	15540	15530	69
357	20240228	144000	2020241580	15530	15550	15550	15530	657
358	20240228	143900	2010032000	15550	15570	15570	15550	413
359	20240228	143800	2003602170	15570	15570	15580	15570	77
360	20240228	143700	2002402970	15580	15570	15590	15570	60
361	20240228	143600	2001468610	15580	15570	15580	15570	462
362	20240228	143500	1994275220	15570	15570	15570	15570	32
363	20240228	143400	1993776980	15570	15570	15570	15570	20
364	20240228	143300	1993465580	15570	15580	15580	15570	47
365	20240228	143200	1992733750	15580	15580	15580	15580	199
366	20240228	143100	1989633330	15580	15580	15590	15580	17
367	20240228	143000	1989368390	15590	15590	15590	15590	1
368	20240228	142900	1989352800	15590	15590	15590	15580	6
369	20240228	142800	1989259290	15610	15610	15610	15610	0
370	20240228	142700	1989259290	15610	15610	15610	15610	0
371	20240228	142600	1989259290	15610	15610	15610	15610	0
372	20240228	142500	1989259290	15610	15610	15610	15590	16
373	20240228	142400	1989009570	15580	15580	15580	15580	2
374	20240228	142300	1988978410	15570	15590	15590	15570	7
375	20240228	142200	1988869340	15590	15550	15640	15550	60
376	20240228	142100	1987932520	15550	15550	15550	15550	22
377	20240228	142000	1987590420	15550	15550	15550	15550	109
378	20240228	141900	1985895470	15550	15550	15550	15550	2
379	20240228	141800	1985864370	15550	15560	15560	15550	19
380	20240228	141700	1985568760	15560	15560	15560	15550	17
381	20240228	141600	1985304270	15540	15540	15550	15540	208
382	20240228	141500	1982069950	15550	15550	15550	15550	62
383	20240228	141400	1981105850	15550	15550	15550	15530	1158
384	20240228	141300	1963108250	15550	15550	15550	15550	23
385	20240228	141200	1962750600	15550	15560	15560	15550	12
386	20240228	141100	1962563920	15560	15550	15560	15550	66
387	20240228	141000	1961537600	15550	15550	15550	15550	3
388	20240228	140900	1961490950	15540	15540	15540	15540	1
389	20240228	140800	1961475410	15540	15540	15540	15540	0
390	20240228	140700	1961475410	15540	15540	15560	15540	18
391	20240228	140600	1961195490	15540	15530	15540	15530	106
392	20240228	140500	1959548430	15530	15540	15540	15530	244
393	20240228	140400	1955756900	15540	15530	15540	15530	265
394	20240228	140300	1951639930	15530	15530	15530	15530	91
395	20240228	140200	1950226700	15530	15530	15530	15530	0
396	20240228	140100	1950226700	15530	15530	15530	15530	105
397	20240228	140000	1948596050	15530	15530	15530	15530	155
398	20240228	135900	1946188900	15540	15530	15540	15530	136
399	20240228	135800	1944076220	15530	15530	15540	15530	45
400	20240228	135700	1943377340	15540	15530	15540	15530	315
401	20240228	135600	1938482890	15540	15560	15560	15530	763
402	20240228	135500	1926621320	15560	15550	15560	15550	112
403	20240228	135400	1924879410	15550	15550	15550	15550	147
404	20240228	135300	1922593560	15550	15540	15550	15540	184
405	20240228	135200	1919732380	15540	15540	15540	15530	84
406	20240228	135100	1918427250	15540	15540	15540	15540	186
407	20240228	135000	1915536810	15540	15530	15540	15530	154
408	20240228	134900	1913144570	15540	15540	15540	15540	75
409	20240228	134800	1911979070	15530	15530	15550	15530	162
410	20240228	134700	1909461770	15530	15530	15530	15530	138
411	20240228	134600	1907318630	15540	15530	15540	15530	113
412	20240228	134500	1905563630	15530	15520	15530	15520	194
413	20240228	134400	1902550910	15530	15530	15540	15530	151
414	20240228	134300	1900205870	15520	15520	15530	15520	209
415	20240228	134200	1896962080	15520	15520	15530	15520	134
416	20240228	134100	1894882390	15520	15530	15540	15520	100
417	20240228	134000	1893329430	15530	15530	15540	15530	281
418	20240228	133900	1888965490	15530	15530	15540	15530	601
419	20240228	133800	1879629590	15540	15530	15540	15530	598
420	20240228	133700	1870342540	15540	15540	15540	15540	613
421	20240228	133600	1860816520	15540	15540	15540	15540	121
422	20240228	133500	1858936180	15540	15540	15550	15540	104
423	20240228	133400	1857319960	15540	15550	15550	15540	468
424	20240228	133300	1850043290	15560	15550	15560	15550	93
425	20240228	133200	1848597130	15550	15560	15560	15550	94
426	20240228	133100	1847135030	15560	15560	15560	15560	92
427	20240228	133000	1845703510	15560	15560	15560	15550	258
428	20240228	132900	1841689310	15560	15550	15560	15550	380
429	20240228	132800	1835779760	15550	15560	15560	15550	217
430	20240228	132700	1832405170	15570	15560	15570	15550	93
431	20240228	132600	1830958390	15570	15570	15570	15560	180
432	20240228	132500	1828156900	15580	15600	15600	15580	1341
433	20240228	132400	1807251100	15600	15590	15600	15590	159
434	20240228	132300	1804771290	15600	15610	15610	15600	310
435	20240228	132200	1799935280	15600	15610	15610	15600	175
436	20240228	132100	1797205230	15610	15610	15610	15610	68
437	20240228	132000	1796143750	15620	15630	15630	15620	102
438	20240228	131900	1794549810	15640	15630	15640	15630	49
439	20240228	131800	1793783930	15620	15620	15620	15620	0
440	20240228	131700	1793783930	15620	15620	15620	15620	33
441	20240228	131600	1793268470	15610	15610	15610	15610	23
442	20240228	131500	1792909440	15610	15610	15610	15610	326
443	20240228	131400	1787820580	15610	15600	15620	15600	48
444	20240228	131300	1787071180	15600	15620	15620	15600	228
445	20240228	131200	1783512970	15640	15630	15640	15620	236
446	20240228	131100	1779822750	15630	15630	15630	15630	145
447	20240228	131000	1777556400	15630	15620	15630	15620	13
448	20240228	130900	1777353270	15620	15620	15620	15620	2
449	20240228	130800	1777322030	15610	15610	15610	15610	9
450	20240228	130700	1777181540	15600	15600	15600	15600	198
451	20240228	130600	1774092740	15590	15590	15590	15590	23
452	20240228	130500	1773734170	15590	15590	15590	15590	0
453	20240228	130400	1773734170	15590	15590	15590	15590	1
454	20240228	130300	1773718580	15590	15600	15600	15590	100
455	20240228	130200	1772159540	15590	15600	15640	15590	384
456	20240228	130100	1766164060	15600	15600	15600	15600	101
457	20240228	130000	1764588460	15600	15600	15600	15590	62
458	20240228	125900	1763621280	15600	15600	15600	15600	251
459	20240228	125800	1759705680	15600	15600	15600	15600	22
460	20240228	125700	1759362480	15600	15600	15600	15600	52
461	20240228	125600	1758551280	15600	15590	15600	15590	67
462	20240228	125500	1757506110	15600	15600	15600	15590	118
463	20240228	125400	1755665330	15590	15600	15600	15590	18
464	20240228	125300	1755384680	15590	15610	15610	15590	403
465	20240228	125200	1749097980	15600	15600	15600	15600	28
466	20240228	125100	1748661180	15600	15600	15610	15600	757
467	20240228	125000	1736849980	15600	15600	15600	15600	25
468	20240228	124900	1736459980	15600	15600	15600	15600	60
469	20240228	124800	1735523980	15590	15590	15590	15590	2
470	20240228	124700	1735492800	15590	15580	15590	15580	385
471	20240228	124600	1729491150	15580	15560	15580	15560	389
472	20240228	124500	1723435110	15570	15580	15580	15570	43
473	20240228	124400	1722765580	15590	15590	15590	15590	65
474	20240228	124300	1721752230	15590	15590	15590	15590	315
475	20240228	124200	1716841380	15590	15580	15590	15580	58
476	20240228	124100	1715937200	15560	15580	15580	15560	107
477	20240228	124000	1714270330	15580	15590	15590	15580	8
478	20240228	123900	1714145640	15590	15590	15590	15590	8
479	20240228	123800	1714020920	15600	15620	15620	15600	1753
480	20240228	123700	1686672860	15620	15630	15630	15620	1589
481	20240228	123600	1661837120	15640	15640	15640	15630	241
482	20240228	123500	1658068780	15630	15630	15630	15630	3
483	20240228	123400	1658021890	15640	15640	15640	15640	169
484	20240228	123300	1655378730	15640	15650	15650	15640	1261
485	20240228	123200	1635655100	15650	15680	15680	15640	1606
486	20240228	123100	1610515060	15680	15680	15680	15680	1
487	20240228	123000	1610499380	15670	15670	15680	15670	10
488	20240228	122900	1610342660	15680	15680	15680	15680	11
489	20240228	122800	1610170180	15680	15670	15680	15660	934
490	20240228	122700	1595533020	15680	15680	15680	15680	57
491	20240228	122600	1594639260	15680	15680	15680	15680	2
492	20240228	122500	1594607900	15670	15690	15690	15670	2101
493	20240228	122400	1561672250	15690	15700	15700	15690	526
494	20240228	122300	1553419300	15690	15700	15700	15690	157
495	20240228	122200	1550955480	15700	15700	15700	15700	2
496	20240228	122100	1550924080	15700	15700	15700	15700	67
497	20240228	122000	1549872180	15700	15700	15700	15700	13
498	20240228	121900	1549668080	15700	15700	15700	15700	3
499	20240228	121800	1549620980	15760	15760	15760	15760	0
500	20240228	121700	1549620980	15760	15750	15760	15750	318
501	20240228	121600	1544610870	15750	15700	15750	15690	114
502	20240228	121500	1542821940	15700	15700	15700	15700	2
503	20240228	121400	1542790540	15750	15710	15750	15710	105
504	20240228	121300	1541137330	15720	15690	15720	15690	11
505	20240228	121200	1540964710	15690	15690	15690	15690	3
506	20240228	121100	1540917640	15730	15690	15730	15690	11
507	20240228	121000	1540745010	15690	15690	15700	15690	1983
508	20240228	120900	1509631730	15700	15740	15740	15700	3
509	20240228	120800	1509584590	15750	15690	15750	15690	3
510	20240228	120700	1509537460	15750	15700	15750	15700	217
511	20240228	120600	1506128370	15710	15700	15710	15700	500
512	20240228	120500	1498276850	15700	15700	15700	15680	1315
513	20240228	120400	1477638370	15710	15720	15720	15710	251
514	20240228	120300	1473694030	15760	15760	15760	15760	1
515	20240228	120200	1473678270	15760	15720	15760	15720	85
516	20240228	120100	1472341300	15720	15720	15720	15720	3
517	20240228	120000	1472294140	15730	15730	15730	15730	320
518	20240228	115900	1467260540	15740	15800	15800	15740	101
519	20240228	115800	1465669060	15800	15750	15800	15740	120
520	20240228	115700	1463774910	15750	15780	15790	15750	27
521	20240228	115600	1463348670	15800	15770	15800	15760	837
522	20240228	115500	1450154720	15780	15780	15780	15780	62
523	20240228	115400	1449176360	15780	15780	15780	15780	1
524	20240228	115300	1449160580	15770	15790	15800	15770	85
525	20240228	115200	1447817660	15770	15770	15770	15760	277
526	20240228	115100	1443452020	15790	15780	15790	15780	107
527	20240228	115000	1441763340	15780	15760	15780	15760	5
528	20240228	114900	1441684500	15760	15760	15760	15760	5
529	20240228	114800	1441605700	15760	15760	15760	15760	53
530	20240228	114700	1440770420	15760	15760	15760	15760	21
531	20240228	114600	1440439460	15760	15760	15760	15760	2
532	20240228	114500	1440407940	15800	15800	15800	15800	51
533	20240228	114400	1439602140	15800	15800	15800	15800	5
534	20240228	114300	1439523140	15800	15750	15800	15750	244
535	20240228	114200	1435676020	15810	15790	15810	15750	289
536	20240228	114100	1431110510	15740	15800	15800	15730	987
537	20240228	114000	1415523970	15800	15790	15800	15790	78
538	20240228	113900	1414292020	15740	15790	15790	15740	5
539	20240228	113800	1414213220	15730	15790	15800	15730	247
540	20240228	113700	1410317060	15770	15770	15770	15770	71
541	20240228	113600	1409197390	15760	15760	15760	15730	769
542	20240228	113500	1397081650	15730	15760	15760	15730	148
543	20240228	113400	1394752160	15730	15750	15750	15730	155
544	20240228	113300	1392313340	15750	15750	15750	15750	120
545	20240228	113200	1390423340	15750	15740	15750	15730	98
546	20240228	113100	1388880120	15750	15710	15760	15700	173
547	20240228	113000	1386155040	15700	15740	15740	15700	102
548	20240228	112900	1384551600	15710	15710	15710	15710	3
549	20240228	112800	1384504470	15700	15760	15760	15700	106
550	20240228	112700	1382839580	15760	15760	15760	15760	98
551	20240228	112600	1381295100	15700	15760	15760	15690	1309
552	20240228	112500	1360743290	15760	15760	15760	15760	3
553	20240228	112400	1360696010	15810	15810	15810	15810	134
554	20240228	112300	1358577470	15800	15800	15800	15800	305
555	20240228	112200	1353758470	15810	15760	15810	15760	369
556	20240228	112100	1347926370	15760	15740	15760	15740	192
557	20240228	112000	1344900580	15740	15740	15740	15740	234
558	20240228	111900	1341217420	15740	15740	15740	15740	50
559	20240228	111800	1340430420	15720	15720	15720	15720	10
560	20240228	111700	1340273220	15720	15740	15740	15720	115
561	20240228	111600	1338463180	15710	15710	15710	15710	35
562	20240228	111500	1337913330	15750	15750	15750	15750	1
563	20240228	111400	1337897580	15750	15700	15750	15690	192
564	20240228	111300	1334880700	15700	15700	15700	15700	52
565	20240228	111200	1334064300	15770	15770	15770	15710	210
566	20240228	111100	1330758600	15770	15770	15770	15770	80
567	20240228	111000	1329497000	15710	15710	15710	15710	2
568	20240228	110900	1329465580	15780	15750	15800	15750	179
569	20240228	110800	1326642090	15680	15800	15800	15680	4624
570	20240228	110700	1253996070	15840	15840	15860	15840	563
571	20240228	110600	1245068950	15800	15790	15800	15790	246
572	20240228	110500	1241184070	15790	15790	15790	15790	30
573	20240228	110400	1240710370	15790	15790	15790	15790	92
574	20240228	110300	1239257690	15790	15790	15790	15780	169
575	20240228	110200	1236590110	15790	15800	15800	15790	561
576	20240228	110100	1227726700	15800	15810	15850	15800	1740
577	20240228	110000	1200228900	15800	15820	15820	15800	255
578	20240228	105900	1196197970	15820	15820	15820	15820	2
579	20240228	105800	1196166330	15860	15860	15860	15820	293
580	20240228	105700	1191525640	15860	15860	15860	15850	34
581	20240228	105600	1190986440	15860	15840	15860	15840	492
582	20240228	105500	1183184300	15840	15850	15850	15840	12
583	20240228	105400	1182994110	15850	15850	15850	15830	65
584	20240228	105300	1181963990	15850	15800	15850	15800	2000
585	20240228	105200	1150321880	15770	15800	15800	15770	449
586	20240228	105100	1143233390	15800	15780	15800	15780	12
587	20240228	105000	1143043840	15800	15790	15800	15780	202
588	20240228	104900	1139854280	15790	15780	15790	15780	102
589	20240228	104800	1138243720	15790	15760	15790	15760	212
590	20240228	104700	1134902470	15760	15790	15790	15760	871
591	20240228	104600	1121159160	15790	15780	15800	15780	501
592	20240228	104500	1113248350	15760	15750	15780	15750	549
593	20240228	104400	1104593120	15750	15750	15750	15750	0
594	20240228	104300	1104593120	15750	15750	15750	15750	236
595	20240228	104200	1100876120	15750	15750	15750	15730	268
596	20240228	104100	1096657790	15750	15760	15770	15750	22
597	20240228	104000	1096310920	15750	15750	15750	15740	62
598	20240228	103900	1095334590	15750	15750	15750	15750	7
599	20240228	103800	1095224340	15740	15740	15740	15740	3
600	20240228	103700	1095177120	15740	15760	15770	15730	399
601	20240228	103600	1088894110	15760	15770	15770	15750	441
602	20240228	103500	1081942950	15760	15730	15760	15730	449
603	20240228	103400	1074872340	15710	15710	15710	15710	3
604	20240228	103300	1074825210	15740	15740	15740	15740	0
605	20240228	103200	1074825210	15740	15740	15740	15740	41
606	20240228	103100	1074179870	15710	15750	15750	15710	14
607	20240228	103000	1073959850	15770	15770	15770	15770	0
608	20240228	102900	1073959850	15770	15690	15770	15680	892
609	20240228	102800	1059927550	15690	15700	15700	15690	169
610	20240228	102700	1057275870	15700	15700	15710	15700	72
611	20240228	102600	1056144810	15710	15710	15710	15710	3
612	20240228	102500	1056097680	15700	15730	15730	15700	344
613	20240228	102400	1050690120	15750	15720	15750	15720	215
614	20240228	102300	1047307770	15740	15720	15740	15720	6
615	20240228	102200	1047213390	15750	15750	15750	15750	45
616	20240228	102100	1046504640	15750	15750	15750	15750	0
617	20240228	102000	1046504640	15750	15720	15750	15720	27
618	20240228	101900	1046079470	15750	15750	15750	15750	121
619	20240228	101800	1044173720	15750	15750	15750	15750	6
620	20240228	101700	1044079220	15760	15740	15760	15740	201
621	20240228	101600	1040913610	15740	15730	15740	15720	381
622	20240228	101500	1034922400	15730	15740	15740	15730	11
623	20240228	101400	1034749320	15740	15730	15740	15730	494
624	20240228	101300	1026973850	15730	15690	15730	15680	336
625	20240228	101200	1021690960	15680	15690	15690	15680	59
626	20240228	101100	1020765830	15680	15650	15680	15650	1063
627	20240228	101000	1004113350	15510	15640	15650	15510	2059
628	20240228	100900	972110580	15640	15630	15680	15510	896
629	20240228	100800	958162060	15670	15630	15670	15620	449
630	20240228	100700	951127230	15630	15620	15640	15520	1156
631	20240228	100600	933104350	15620	15590	15660	15500	1667
632	20240228	100500	907185260	15570	15620	15620	15570	1211
633	20240228	100400	888322240	15630	15660	15660	15630	599
634	20240228	100300	878959380	15730	15730	15730	15730	95
635	20240228	100200	877465030	15740	15670	15740	15640	1048
636	20240228	100100	861060620	15670	15730	15730	15670	406
637	20240228	100000	854689510	15730	15740	15740	15730	39
638	20240228	095900	854075720	15740	15750	15780	15740	414
639	20240228	095800	847549950	15740	15710	15750	15710	77
640	20240228	095700	846339220	15710	15710	15710	15710	31
641	20240228	095600	845852210	15710	15720	15720	15710	27
642	20240228	095500	845427950	15710	15710	15710	15710	500
643	20240228	095400	837572950	15710	15790	15790	15710	213
644	20240228	095300	834210840	15790	15740	15790	15690	1078
645	20240228	095200	817277850	15740	15750	15750	15740	152
646	20240228	095100	814884610	15750	15800	15800	15750	1170
647	20240228	095000	796439840	15800	15770	15800	15760	32
648	20240228	094900	795934740	15770	15770	15770	15760	168
649	20240228	094800	793285720	15770	15770	15770	15770	0
650	20240228	094700	793285720	15770	15750	15770	15750	373
651	20240228	094600	787410270	15800	15800	15800	15750	484
652	20240228	094500	779779500	15800	15800	15810	15800	418
653	20240228	094400	773171680	15810	15760	15810	15750	1082
654	20240228	094300	756095780	15760	15760	15760	15750	120
655	20240228	094200	754204840	15750	15760	15760	15750	85
656	20240228	094100	752865260	15760	15750	15760	15730	568
657	20240228	094000	743916530	15760	15740	15760	15740	62
658	20240228	093900	742940510	15730	15760	15760	15730	360
659	20240228	093800	737277490	15760	15740	15760	15740	65
660	20240228	093700	736254370	15730	15770	15770	15730	909
661	20240228	093600	721931750	15770	15780	15780	15770	366
662	20240228	093500	716159100	15790	15760	15800	15760	83
663	20240228	093400	714848890	15760	15770	15800	15760	239
664	20240228	093300	711081090	15770	15760	15800	15760	131
665	20240228	093200	709015470	15760	15800	15800	15760	287
666	20240228	093100	704488260	15780	15800	15810	15780	335
667	20240228	093000	699197030	15810	15810	15850	15810	69
668	20240228	092900	698105580	15810	15810	15810	15800	171
669	20240228	092800	695403190	15850	15840	15850	15800	837
670	20240228	092700	682151870	15830	15840	15850	15830	622
671	20240228	092600	672296090	15840	15830	15840	15820	708
672	20240228	092500	661086600	15830	15870	15890	15830	956
673	20240228	092400	645938980	15840	15890	15920	15840	1145
674	20240228	092300	627753600	15870	15900	15910	15870	1487
675	20240228	092200	604110730	15830	15890	15920	15830	2348
676	20240228	092100	566814240	15900	15850	15980	15840	6430
677	20240228	092000	464617750	15830	15820	15870	15820	1753
678	20240228	091900	436819580	15810	15850	15880	15800	4612
679	20240228	091800	363700980	15840	15740	15840	15740	3849
680	20240228	091700	302914150	15670	15670	15670	15670	364
681	20240228	091600	297210270	15670	15720	15740	15670	975
682	20240228	091500	281898380	15680	15720	15740	15680	1269
683	20240228	091400	261961040	15720	15690	15720	15670	913
684	20240228	091300	247640950	15680	15720	15730	15680	506
685	20240228	091200	239688770	15730	15670	15730	15670	160
686	20240228	091100	237181000	15730	15700	15730	15670	2120
687	20240228	091000	203895730	15700	15750	15750	15700	260
688	20240228	090900	199807950	15750	15780	15790	15700	1453
689	20240228	090800	176910270	15780	15690	15790	15690	3105
690	20240228	090700	128051410	15690	15690	15700	15670	390
691	20240228	090600	121930390	15690	15670	15700	15650	2893
692	20240228	090500	76534160	15700	15560	15700	15490	971
693	20240228	090400	61359990	15490	15500	15500	15480	1525
694	20240228	090300	37738330	15490	15570	15570	15490	76
695	20240228	090200	36560060	15570	15490	15580	15490	154
696	20240228	090100	34172680	15490	15490	15580	15470	181
697	20240228	090000	31369480	15580	15450	15590	15450	1922