KissMeData/216080/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203800	305226570	15600	15600	15600	15600	932
3	20240228	203700	305226570	15600	15600	15600	15600	0
4	20240228	203600	305226570	15600	15600	15600	15600	0
5	20240228	203500	305226570	15600	15600	15600	15600	0
6	20240228	203400	305226570	15600	15600	15600	15600	0
7	20240228	203300	305226570	15600	15600	15600	15600	0
8	20240228	203200	305226570	15600	15600	15600	15600	0
9	20240228	203100	305226570	15600	15600	15600	15600	0
10	20240228	203000	305226570	15600	15600	15600	15600	0
11	20240228	202900	305226570	15600	15600	15600	15600	0
12	20240228	202800	305226570	15600	15600	15600	15600	0
13	20240228	202700	305226570	15600	15600	15600	15600	0
14	20240228	202600	305226570	15600	15600	15600	15600	0
15	20240228	202500	305226570	15600	15600	15600	15600	0
16	20240228	202400	305226570	15600	15600	15600	15600	0
17	20240228	202300	305226570	15600	15600	15600	15600	0
18	20240228	202200	305226570	15600	15600	15600	15600	0
19	20240228	202100	305226570	15600	15600	15600	15600	0
20	20240228	202000	305226570	15600	15600	15600	15600	0
21	20240228	201900	305226570	15600	15600	15600	15600	0
22	20240228	201800	305226570	15600	15600	15600	15600	0
23	20240228	201700	305226570	15600	15600	15600	15600	0
24	20240228	201600	305226570	15600	15600	15600	15600	0
25	20240228	201500	305226570	15600	15600	15600	15600	0
26	20240228	201400	305226570	15600	15600	15600	15600	0
27	20240228	201300	305226570	15600	15600	15600	15600	0
28	20240228	201200	305226570	15600	15600	15600	15600	0
29	20240228	201100	305226570	15600	15600	15600	15600	0
30	20240228	201000	305226570	15600	15600	15600	15600	0
31	20240228	200900	305226570	15600	15600	15600	15600	0
32	20240228	200800	305226570	15600	15600	15600	15600	932
33	20240228	200700	305226570	15600	15600	15600	15600	0
34	20240228	200600	305226570	15600	15600	15600	15600	0
35	20240228	200500	305226570	15600	15600	15600	15600	0
36	20240228	200400	305226570	15600	15600	15600	15600	0
37	20240228	200300	305226570	15600	15600	15600	15600	0
38	20240228	200200	305226570	15600	15600	15600	15600	0
39	20240228	200100	305226570	15600	15600	15600	15600	0
40	20240228	200000	305226570	15600	15600	15600	15600	0
41	20240228	195900	305226570	15600	15600	15600	15600	0
42	20240228	195800	305226570	15600	15600	15600	15600	0
43	20240228	195700	305226570	15600	15600	15600	15600	0
44	20240228	195600	305226570	15600	15600	15600	15600	0
45	20240228	195500	305226570	15600	15600	15600	15600	0
46	20240228	195400	305226570	15600	15600	15600	15600	0
47	20240228	195300	305226570	15600	15600	15600	15600	0
48	20240228	195200	305226570	15600	15600	15600	15600	0
49	20240228	195100	305226570	15600	15600	15600	15600	0
50	20240228	195000	305226570	15600	15600	15600	15600	0
51	20240228	194900	305226570	15600	15600	15600	15600	0
52	20240228	194800	305226570	15600	15600	15600	15600	0
53	20240228	194700	305226570	15600	15600	15600	15600	0
54	20240228	194600	305226570	15600	15600	15600	15600	0
55	20240228	194500	305226570	15600	15600	15600	15600	0
56	20240228	194400	305226570	15600	15600	15600	15600	0
57	20240228	194300	305226570	15600	15600	15600	15600	0
58	20240228	194200	305226570	15600	15600	15600	15600	0
59	20240228	194100	305226570	15600	15600	15600	15600	0
60	20240228	194000	305226570	15600	15600	15600	15600	0
61	20240228	193900	305226570	15600	15600	15600	15600	0
62	20240228	193800	305226570	15600	15600	15600	15600	932
63	20240228	193700	305226570	15600	15600	15600	15600	0
64	20240228	193600	305226570	15600	15600	15600	15600	0
65	20240228	193500	305226570	15600	15600	15600	15600	0
66	20240228	193400	305226570	15600	15600	15600	15600	0
67	20240228	193300	305226570	15600	15600	15600	15600	0
68	20240228	193200	305226570	15600	15600	15600	15600	0
69	20240228	193100	305226570	15600	15600	15600	15600	0
70	20240228	193000	305226570	15600	15600	15600	15600	0
71	20240228	192900	305226570	15600	15600	15600	15600	0
72	20240228	192800	305226570	15600	15600	15600	15600	0
73	20240228	192700	305226570	15600	15600	15600	15600	0
74	20240228	192600	305226570	15600	15600	15600	15600	0
75	20240228	192500	305226570	15600	15600	15600	15600	0
76	20240228	192400	305226570	15600	15600	15600	15600	0
77	20240228	192300	305226570	15600	15600	15600	15600	0
78	20240228	192200	305226570	15600	15600	15600	15600	0
79	20240228	192100	305226570	15600	15600	15600	15600	0
80	20240228	192000	305226570	15600	15600	15600	15600	0
81	20240228	191900	305226570	15600	15600	15600	15600	0
82	20240228	191800	305226570	15600	15600	15600	15600	0
83	20240228	191700	305226570	15600	15600	15600	15600	0
84	20240228	191600	305226570	15600	15600	15600	15600	0
85	20240228	191500	305226570	15600	15600	15600	15600	0
86	20240228	191400	305226570	15600	15600	15600	15600	0
87	20240228	191300	305226570	15600	15600	15600	15600	0
88	20240228	191200	305226570	15600	15600	15600	15600	0
89	20240228	191100	305226570	15600	15600	15600	15600	0
90	20240228	191000	305226570	15600	15600	15600	15600	0
91	20240228	190900	305226570	15600	15600	15600	15600	0
92	20240228	190800	305226570	15600	15600	15600	15600	932
93	20240228	190700	305226570	15600	15600	15600	15600	0
94	20240228	190600	305226570	15600	15600	15600	15600	0
95	20240228	190500	305226570	15600	15600	15600	15600	0
96	20240228	190400	305226570	15600	15600	15600	15600	0
97	20240228	190300	305226570	15600	15600	15600	15600	0
98	20240228	190200	305226570	15600	15600	15600	15600	0
99	20240228	190100	305226570	15600	15600	15600	15600	0
100	20240228	190000	305226570	15600	15600	15600	15600	0
101	20240228	185900	305226570	15600	15600	15600	15600	0
102	20240228	185800	305226570	15600	15600	15600	15600	0
103	20240228	185700	305226570	15600	15600	15600	15600	0
104	20240228	185600	305226570	15600	15600	15600	15600	0
105	20240228	185500	305226570	15600	15600	15600	15600	0
106	20240228	185400	305226570	15600	15600	15600	15600	0
107	20240228	185300	305226570	15600	15600	15600	15600	0
108	20240228	185200	305226570	15600	15600	15600	15600	0
109	20240228	185100	305226570	15600	15600	15600	15600	0
110	20240228	185000	305226570	15600	15600	15600	15600	0
111	20240228	184900	305226570	15600	15600	15600	15600	0
112	20240228	184800	305226570	15600	15600	15600	15600	0
113	20240228	184700	305226570	15600	15600	15600	15600	0
114	20240228	184600	305226570	15600	15600	15600	15600	0
115	20240228	184500	305226570	15600	15600	15600	15600	0
116	20240228	184400	305226570	15600	15600	15600	15600	0
117	20240228	184300	305226570	15600	15600	15600	15600	0
118	20240228	184200	305226570	15600	15600	15600	15600	0
119	20240228	184100	305226570	15600	15600	15600	15600	0
120	20240228	184000	305226570	15600	15600	15600	15600	0
121	20240228	183900	305226570	15600	15600	15600	15600	0
122	20240228	183800	305226570	15600	15600	15600	15600	932
123	20240228	183700	305226570	15600	15600	15600	15600	0
124	20240228	183600	305226570	15600	15600	15600	15600	0
125	20240228	183500	305226570	15600	15600	15600	15600	0
126	20240228	183400	305226570	15600	15600	15600	15600	0
127	20240228	183300	305226570	15600	15600	15600	15600	0
128	20240228	183200	305226570	15600	15600	15600	15600	0
129	20240228	183100	305226570	15600	15600	15600	15600	0
130	20240228	183000	305226570	15600	15600	15600	15600	0
131	20240228	182900	305226570	15600	15600	15600	15600	0
132	20240228	182800	305226570	15600	15600	15600	15600	0
133	20240228	182700	305226570	15600	15600	15600	15600	0
134	20240228	182600	305226570	15600	15600	15600	15600	0
135	20240228	182500	305226570	15600	15600	15600	15600	0
136	20240228	182400	305226570	15600	15600	15600	15600	0
137	20240228	182300	305226570	15600	15600	15600	15600	0
138	20240228	182200	305226570	15600	15600	15600	15600	0
139	20240228	182100	305226570	15600	15600	15600	15600	0
140	20240228	182000	305226570	15600	15600	15600	15600	0
141	20240228	181900	305226570	15600	15600	15600	15600	0
142	20240228	181800	305226570	15600	15600	15600	15600	0
143	20240228	181700	305226570	15600	15600	15600	15600	0
144	20240228	181600	305226570	15600	15600	15600	15600	0
145	20240228	181500	305226570	15600	15600	15600	15600	0
146	20240228	181400	305226570	15600	15600	15600	15600	0
147	20240228	181300	305226570	15600	15600	15600	15600	0
148	20240228	181200	305226570	15600	15600	15600	15600	0
149	20240228	181100	305226570	15600	15600	15600	15600	0
150	20240228	181000	305226570	15600	15600	15600	15600	0
151	20240228	180900	305226570	15600	15600	15600	15600	0
152	20240228	180800	305226570	15600	15600	15600	15600	932
153	20240228	180700	305226570	15600	15600	15600	15600	0
154	20240228	180600	305226570	15600	15600	15600	15600	0
155	20240228	180500	305226570	15600	15600	15600	15600	0
156	20240228	180400	305226570	15600	15600	15600	15600	0
157	20240228	180300	305226570	15600	15600	15600	15600	0
158	20240228	180200	305226570	15600	15600	15600	15600	0
159	20240228	180100	305226570	15600	15600	15600	15600	0
160	20240228	180000	305226570	15600	15600	15600	15600	0
161	20240228	175900	305226570	15600	15600	15600	15600	0
162	20240228	175800	305226570	15600	15600	15600	15600	0
163	20240228	175700	305226570	15600	15600	15600	15600	0
164	20240228	175600	305226570	15600	15600	15600	15600	0
165	20240228	175500	305226570	15600	15600	15600	15600	0
166	20240228	175400	305226570	15600	15600	15600	15600	0
167	20240228	175300	305226570	15600	15600	15600	15600	0
168	20240228	175200	305226570	15600	15600	15600	15600	0
169	20240228	175100	305226570	15600	15600	15600	15600	0
170	20240228	175000	305226570	15600	15600	15600	15600	0
171	20240228	174900	305226570	15600	15600	15600	15600	0
172	20240228	174800	305226570	15600	15600	15600	15600	0
173	20240228	174700	305226570	15600	15600	15600	15600	0
174	20240228	174600	305226570	15600	15600	15600	15600	0
175	20240228	174500	305226570	15600	15600	15600	15600	0
176	20240228	174400	305226570	15600	15600	15600	15600	0
177	20240228	174300	305226570	15600	15600	15600	15600	0
178	20240228	174200	305226570	15600	15600	15600	15600	0
179	20240228	174100	305226570	15600	15600	15600	15600	0
180	20240228	174000	305226570	15600	15600	15600	15600	0
181	20240228	173900	305226570	15600	15600	15600	15600	0
182	20240228	173800	305226570	15600	15600	15600	15600	932
183	20240228	173700	305226570	15600	15600	15600	15600	0
184	20240228	173600	305226570	15600	15600	15600	15600	0
185	20240228	173500	305226570	15600	15600	15600	15600	0
186	20240228	173400	305226570	15600	15600	15600	15600	0
187	20240228	173300	305226570	15600	15600	15600	15600	0
188	20240228	173200	305226570	15600	15600	15600	15600	0
189	20240228	173100	305226570	15600	15600	15600	15600	0
190	20240228	173000	305226570	15600	15600	15600	15600	0
191	20240228	172900	305226570	15600	15600	15600	15600	0
192	20240228	172800	305226570	15600	15600	15600	15600	0
193	20240228	172700	305226570	15600	15600	15600	15600	0
194	20240228	172600	305226570	15600	15600	15600	15600	0
195	20240228	172500	305226570	15600	15600	15600	15600	0
196	20240228	172400	305226570	15600	15600	15600	15600	0
197	20240228	172300	305226570	15600	15600	15600	15600	0
198	20240228	172200	305226570	15600	15600	15600	15600	0
199	20240228	172100	305226570	15600	15600	15600	15600	0
200	20240228	172000	305226570	15600	15600	15600	15600	0
201	20240228	171900	305226570	15600	15600	15600	15600	0
202	20240228	171800	305226570	15600	15600	15600	15600	0
203	20240228	171700	305226570	15600	15600	15600	15600	0
204	20240228	171600	305226570	15600	15600	15600	15600	0
205	20240228	171500	305226570	15600	15600	15600	15600	0
206	20240228	171400	305226570	15600	15600	15600	15600	0
207	20240228	171300	305226570	15600	15600	15600	15600	0
208	20240228	171200	305226570	15600	15600	15600	15600	0
209	20240228	171100	305226570	15600	15600	15600	15600	0
210	20240228	171000	305226570	15600	15600	15600	15600	0
211	20240228	170900	305226570	15600	15600	15600	15600	0
212	20240228	170800	305226570	15600	15600	15600	15600	932
213	20240228	170700	305226570	15600	15600	15600	15600	0
214	20240228	170600	305226570	15600	15600	15600	15600	0
215	20240228	170500	305226570	15600	15600	15600	15600	0
216	20240228	170400	305226570	15600	15600	15600	15600	0
217	20240228	170300	305226570	15600	15600	15600	15600	0
218	20240228	170200	305226570	15600	15600	15600	15600	0
219	20240228	170100	305226570	15600	15600	15600	15600	0
220	20240228	170000	305226570	15600	15600	15600	15600	0
221	20240228	165900	305226570	15600	15600	15600	15600	0
222	20240228	165800	305226570	15600	15600	15600	15600	0
223	20240228	165700	305226570	15600	15600	15600	15600	0
224	20240228	165600	305226570	15600	15600	15600	15600	0
225	20240228	165500	305226570	15600	15600	15600	15600	0
226	20240228	165400	305226570	15600	15600	15600	15600	0
227	20240228	165300	305226570	15600	15600	15600	15600	0
228	20240228	165200	305226570	15600	15600	15600	15600	0
229	20240228	165100	305226570	15600	15600	15600	15600	0
230	20240228	165000	305226570	15600	15600	15600	15600	0
231	20240228	164900	305226570	15600	15600	15600	15600	0
232	20240228	164800	305226570	15600	15600	15600	15600	0
233	20240228	164700	305226570	15600	15600	15600	15600	0
234	20240228	164600	305226570	15600	15600	15600	15600	0
235	20240228	164500	305226570	15600	15600	15600	15600	0
236	20240228	164400	305226570	15600	15600	15600	15600	0
237	20240228	164300	305226570	15600	15600	15600	15600	0
238	20240228	164200	305226570	15600	15600	15600	15600	0
239	20240228	164100	305226570	15600	15600	15600	15600	0
240	20240228	164000	305226570	15600	15600	15600	15600	0
241	20240228	163900	305226570	15600	15600	15600	15600	0
242	20240228	163800	305226570	15600	15600	15600	15600	932
243	20240228	163700	305226570	15600	15600	15600	15600	0
244	20240228	163600	305226570	15600	15600	15600	15600	0
245	20240228	163500	305226570	15600	15600	15600	15600	0
246	20240228	163400	305226570	15600	15600	15600	15600	0
247	20240228	163300	305226570	15600	15600	15600	15600	0
248	20240228	163200	305226570	15600	15600	15600	15600	0
249	20240228	163100	305226570	15600	15600	15600	15600	0
250	20240228	163000	305226570	15600	15600	15600	15600	0
251	20240228	162900	305226570	15600	15600	15600	15600	0
252	20240228	162800	305226570	15600	15600	15600	15600	0
253	20240228	162700	305226570	15600	15600	15600	15600	0
254	20240228	162600	305226570	15600	15600	15600	15600	0
255	20240228	162500	305226570	15600	15600	15600	15600	0
256	20240228	162400	305226570	15600	15600	15600	15600	0
257	20240228	162300	305226570	15600	15600	15600	15600	0
258	20240228	162200	305226570	15600	15600	15600	15600	0
259	20240228	162100	305226570	15600	15600	15600	15600	0
260	20240228	162000	305226570	15600	15600	15600	15600	0
261	20240228	161900	305226570	15600	15600	15600	15600	0
262	20240228	161800	305226570	15600	15600	15600	15600	0
263	20240228	161700	305226570	15600	15600	15600	15600	0
264	20240228	161600	305226570	15600	15600	15600	15600	0
265	20240228	161500	305226570	15600	15600	15600	15600	0
266	20240228	161400	305226570	15600	15600	15600	15600	0
267	20240228	161300	305226570	15600	15600	15600	15600	0
268	20240228	161200	305226570	15600	15600	15600	15600	0
269	20240228	161100	305226570	15600	15600	15600	15600	0
270	20240228	161000	305226570	15600	15600	15600	15600	0
271	20240228	160900	305226570	15600	15600	15600	15600	0
272	20240228	160800	305226570	15600	15600	15600	15600	932
273	20240228	160700	305226570	15600	15600	15600	15600	0
274	20240228	160600	305226570	15600	15600	15600	15600	0
275	20240228	160500	305226570	15600	15600	15600	15600	0
276	20240228	160400	305226570	15600	15600	15600	15600	0
277	20240228	160300	305226570	15600	15600	15600	15600	0
278	20240228	160200	305226570	15600	15600	15600	15600	0
279	20240228	160100	305226570	15600	15600	15600	15600	0
280	20240228	160000	305226570	15600	15600	15600	15600	0
281	20240228	155900	305226570	15600	15600	15600	15600	0
282	20240228	155800	305226570	15600	15600	15600	15600	0
283	20240228	155700	305226570	15600	15600	15600	15600	0
284	20240228	155600	305226570	15600	15600	15600	15600	0
285	20240228	155500	305226570	15600	15600	15600	15600	0
286	20240228	155400	305226570	15600	15600	15600	15600	0
287	20240228	155300	305226570	15600	15600	15600	15600	0
288	20240228	155200	305226570	15600	15600	15600	15600	0
289	20240228	155100	305226570	15600	15600	15600	15600	0
290	20240228	155000	305226570	15600	15600	15600	15600	0
291	20240228	154900	305226570	15600	15600	15600	15600	0
292	20240228	154800	305226570	15600	15600	15600	15600	0
293	20240228	154700	305226570	15600	15600	15600	15600	0
294	20240228	154600	305226570	15600	15600	15600	15600	0
295	20240228	154500	305226570	15600	15600	15600	15600	0
296	20240228	154400	305226570	15600	15600	15600	15600	0
297	20240228	154300	305226570	15600	15600	15600	15600	0
298	20240228	154200	305226570	15600	15600	15600	15600	0
299	20240228	154100	305226570	15600	15600	15600	15600	0
300	20240228	154000	305226570	15600	15600	15600	15600	0
301	20240228	153900	305226570	15600	15600	15600	15600	0
302	20240228	153800	305226570	15600	15600	15600	15600	932
303	20240228	153700	305226570	15600	15600	15600	15600	0
304	20240228	153600	305226570	15600	15600	15600	15600	0
305	20240228	153500	305226570	15600	15600	15600	15600	0
306	20240228	153400	305226570	15600	15600	15600	15600	0
307	20240228	153300	305226570	15600	15600	15600	15600	0
308	20240228	153200	305226570	15600	15600	15600	15600	0
309	20240228	153100	305226570	15600	15600	15600	15600	0
310	20240228	153000	305226570	15600	15600	15600	15600	932
311	20240228	152900	290687370	15640	15640	15640	15640	0
312	20240228	152800	290687370	15640	15640	15640	15640	0
313	20240228	152700	290687370	15640	15640	15640	15640	0
314	20240228	152600	290687370	15640	15640	15640	15640	0
315	20240228	152500	290687370	15640	15640	15640	15640	0
316	20240228	152400	290687370	15640	15640	15640	15640	0
317	20240228	152300	290687370	15640	15640	15640	15640	0
318	20240228	152200	290687370	15640	15640	15640	15640	0
319	20240228	152100	290687370	15640	15640	15640	15640	0
320	20240228	152000	290687370	15640	15640	15640	15640	0
321	20240228	151900	290687370	15640	15640	15640	15620	22
322	20240228	151800	290343670	15640	15600	15640	15600	8
323	20240228	151700	290218750	15600	15600	15600	15590	118
324	20240228	151600	288379090	15600	15580	15600	15580	145
325	20240228	151500	286118550	15590	15590	15590	15580	364
326	20240228	151400	280443800	15590	15590	15590	15590	1
327	20240228	151300	280428210	15590	15590	15590	15590	0
328	20240228	151200	280428210	15590	15590	15590	15590	1
329	20240228	151100	280412620	15590	15590	15590	15590	5
330	20240228	151000	280334670	15590	15570	15590	15560	13
331	20240228	150900	280132250	15590	15580	15590	15580	101
332	20240228	150800	278558170	15580	15580	15580	15580	0
333	20240228	150700	278558170	15580	15580	15580	15580	0
334	20240228	150600	278558170	15580	15570	15580	15570	6
335	20240228	150500	278464740	15580	15580	15580	15580	1
336	20240228	150400	278449160	15580	15580	15580	15530	16
337	20240228	150300	278200330	15580	15580	15580	15580	1
338	20240228	150200	278184750	15500	15500	15500	15500	0
339	20240228	150100	278184750	15500	15550	15590	15500	151
340	20240228	150000	275836400	15570	15550	15570	15550	14
341	20240228	145900	275618680	15570	15510	15570	15480	501
342	20240228	145800	267861520	15570	15530	15570	15500	6
343	20240228	145700	267768320	15570	15540	15570	15540	7
344	20240228	145600	267659510	15570	15560	15570	15550	5
345	20240228	145500	267581710	15550	15570	15570	15550	55
346	20240228	145400	266725470	15570	15570	15570	15560	26
347	20240228	145300	266320660	15580	15580	15580	15580	1
348	20240228	145200	266305080	15580	15580	15580	15580	0
349	20240228	145100	266305080	15580	15580	15580	15560	5
350	20240228	145000	266227220	15560	15570	15570	15560	2
351	20240228	144900	266196090	15590	15590	15590	15590	1
352	20240228	144800	266180500	15580	15550	15590	15550	14
353	20240228	144700	265962410	15590	15510	15590	15510	3
354	20240228	144600	265915720	15500	15500	15500	15500	0
355	20240228	144500	265915720	15500	15500	15500	15500	54
356	20240228	144400	265078720	15500	15500	15500	15490	54
357	20240228	144300	264242180	15510	15520	15520	15510	19
358	20240228	144200	263947440	15520	15520	15520	15520	134
359	20240228	144100	261867760	15550	15550	15550	15550	0
360	20240228	144000	261867760	15550	15550	15550	15550	112
361	20240228	143900	260126160	15590	15590	15590	15590	0
362	20240228	143800	260126160	15590	15580	15590	15580	130
363	20240228	143700	258100050	15580	15600	15600	15580	20
364	20240228	143600	257788250	15600	15600	15600	15600	0
365	20240228	143500	257788250	15600	15600	15600	15600	0
366	20240228	143400	257788250	15600	15600	15600	15600	0
367	20240228	143300	257788250	15600	15600	15600	15600	0
368	20240228	143200	257788250	15600	15540	15600	15540	534
369	20240228	143100	249489410	15540	15530	15540	15530	107
370	20240228	143000	247827260	15540	15540	15540	15540	0
371	20240228	142900	247827260	15540	15510	15540	15510	112
372	20240228	142800	246088200	15510	15510	15510	15510	197
373	20240228	142700	243032730	15500	15500	15500	15500	1
374	20240228	142600	243017230	15500	15500	15500	15500	60
375	20240228	142500	242087230	15500	15510	15510	15500	307
376	20240228	142400	237326730	15510	15510	15510	15510	0
377	20240228	142300	237326730	15510	15510	15510	15510	0
378	20240228	142200	237326730	15510	15510	15510	15510	291
379	20240228	142100	232813320	15510	15510	15510	15510	4
380	20240228	142000	232751280	15510	15510	15510	15510	4
381	20240228	141900	232689240	15510	15510	15510	15510	0
382	20240228	141800	232689240	15510	15510	15510	15510	10
383	20240228	141700	232534140	15520	15520	15520	15520	0
384	20240228	141600	232534140	15520	15520	15520	15520	0
385	20240228	141500	232534140	15520	15520	15520	15520	0
386	20240228	141400	232534140	15520	15520	15520	15520	0
387	20240228	141300	232534140	15520	15520	15520	15520	0
388	20240228	141200	232534140	15520	15520	15520	15520	0
389	20240228	141100	232534140	15520	15520	15520	15520	0
390	20240228	141000	232534140	15520	15520	15520	15520	0
391	20240228	140900	232534140	15520	15520	15520	15520	0
392	20240228	140800	232534140	15520	15520	15520	15520	30
393	20240228	140700	232068540	15450	15450	15450	15450	10
394	20240228	140600	231914040	15520	15520	15520	15520	0
395	20240228	140500	231914040	15520	15520	15520	15520	0
396	20240228	140400	231914040	15520	15520	15520	15520	0
397	20240228	140300	231914040	15520	15520	15520	15520	0
398	20240228	140200	231914040	15520	15520	15520	15460	504
399	20240228	140100	224122020	15460	15460	15460	15460	0
400	20240228	140000	224122020	15460	15460	15460	15460	0
401	20240228	135900	224122020	15460	15460	15460	15460	22
402	20240228	135800	223781900	15520	15520	15520	15520	15
403	20240228	135700	223549100	15520	15520	15520	15520	50
404	20240228	135600	222773100	15520	15520	15520	15520	0
405	20240228	135500	222773100	15520	15500	15520	15500	83
406	20240228	135400	221486260	15440	15440	15440	15440	0
407	20240228	135300	221486260	15440	15440	15440	15440	0
408	20240228	135200	221486260	15440	15440	15440	15440	0
409	20240228	135100	221486260	15440	15440	15440	15440	2
410	20240228	135000	221455380	15420	15420	15420	15420	0
411	20240228	134900	221455380	15420	15420	15420	15420	0
412	20240228	134800	221455380	15420	15420	15420	15420	5
413	20240228	134700	221378280	15420	15420	15420	15420	20
414	20240228	134600	221069880	15510	15510	15510	15510	0
415	20240228	134500	221069880	15510	15510	15510	15510	0
416	20240228	134400	221069880	15510	15510	15510	15510	0
417	20240228	134300	221069880	15510	15500	15510	15500	200
418	20240228	134200	217968390	15510	15510	15510	15510	0
419	20240228	134100	217968390	15510	15510	15510	15510	1
420	20240228	134000	217952880	15510	15510	15510	15510	0
421	20240228	133900	217952880	15510	15510	15510	15510	0
422	20240228	133800	217952880	15510	15510	15510	15510	0
423	20240228	133700	217952880	15510	15510	15510	15510	0
424	20240228	133600	217952880	15510	15510	15510	15510	4
425	20240228	133500	217890840	15430	15430	15430	15430	0
426	20240228	133400	217890840	15430	15430	15430	15430	125
427	20240228	133300	215962090	15430	15430	15430	15430	0
428	20240228	133200	215962090	15430	15460	15460	15430	480
429	20240228	133100	208550340	15450	15500	15500	15450	69
430	20240228	133000	207483790	15500	15500	15500	15500	2
431	20240228	132900	207452790	15500	15500	15500	15500	0
432	20240228	132800	207452790	15500	15500	15500	15500	0
433	20240228	132700	207452790	15500	15500	15500	15500	0
434	20240228	132600	207452790	15500	15490	15500	15490	102
435	20240228	132500	205872740	15440	15440	15440	15440	0
436	20240228	132400	205872740	15440	15440	15440	15440	0
437	20240228	132300	205872740	15440	15440	15440	15440	0
438	20240228	132200	205872740	15440	15440	15440	15440	0
439	20240228	132100	205872740	15440	15440	15440	15440	0
440	20240228	132000	205872740	15440	15440	15440	15440	0
441	20240228	131900	205872740	15440	15440	15440	15440	0
442	20240228	131800	205872740	15440	15440	15440	15440	30
443	20240228	131700	205409540	15440	15440	15440	15440	0
444	20240228	131600	205409540	15440	15440	15440	15440	5
445	20240228	131500	205332340	15490	15490	15490	15490	0
446	20240228	131400	205332340	15490	15490	15490	15490	0
447	20240228	131300	205332340	15490	15490	15490	15490	4
448	20240228	131200	205270380	15490	15490	15490	15490	0
449	20240228	131100	205270380	15490	15490	15490	15490	8
450	20240228	131000	205146460	15500	15500	15500	15500	50
451	20240228	130900	204371460	15500	15500	15500	15500	0
452	20240228	130800	204371460	15500	15500	15500	15500	0
453	20240228	130700	204371460	15500	15500	15500	15500	0
454	20240228	130600	204371460	15500	15490	15500	15490	100
455	20240228	130500	202821720	15490	15480	15490	15480	100
456	20240228	130400	201273120	15450	15460	15460	15450	149
457	20240228	130300	198971010	15450	15450	15450	15450	66
458	20240228	130200	197951310	15510	15510	15510	15510	0
459	20240228	130100	197951310	15510	15510	15510	15510	0
460	20240228	130000	197951310	15510	15510	15510	15510	1
461	20240228	125900	197935800	15490	15490	15490	15490	100
462	20240228	125800	196386800	15510	15510	15510	15510	0
463	20240228	125700	196386800	15510	15510	15510	15510	0
464	20240228	125600	196386800	15510	15510	15510	15510	0
465	20240228	125500	196386800	15510	15510	15510	15510	0
466	20240228	125400	196386800	15510	15470	15510	15450	115
467	20240228	125300	194603920	15510	15510	15510	15510	0
468	20240228	125200	194603920	15510	15510	15510	15510	3
469	20240228	125100	194557390	15520	15520	15520	15520	0
470	20240228	125000	194557390	15520	15520	15520	15520	0
471	20240228	124900	194557390	15520	15520	15520	15520	0
472	20240228	124800	194557390	15520	15520	15520	15520	0
473	20240228	124700	194557390	15520	15520	15520	15520	0
474	20240228	124600	194557390	15520	15520	15520	15520	0
475	20240228	124500	194557390	15520	15520	15520	15520	17
476	20240228	124400	194293550	15520	15510	15520	15510	118
477	20240228	124300	192462300	15520	15520	15520	15520	0
478	20240228	124200	192462300	15520	15520	15520	15520	0
479	20240228	124100	192462300	15520	15520	15520	15520	0
480	20240228	124000	192462300	15520	15520	15520	15520	0
481	20240228	123900	192462300	15520	15520	15520	15520	0
482	20240228	123800	192462300	15520	15520	15520	15520	0
483	20240228	123700	192462300	15520	15500	15520	15500	36
484	20240228	123600	191903650	15500	15500	15500	15500	20
485	20240228	123500	191593650	15500	15500	15500	15500	0
486	20240228	123400	191593650	15500	15500	15500	15500	2
487	20240228	123300	191562650	15500	15500	15500	15500	0
488	20240228	123200	191562650	15500	15500	15500	15500	0
489	20240228	123100	191562650	15500	15500	15500	15500	0
490	20240228	123000	191562650	15500	15500	15500	15500	0
491	20240228	122900	191562650	15500	15500	15500	15500	1
492	20240228	122800	191547150	15460	15460	15460	15460	0
493	20240228	122700	191547150	15460	15460	15460	15460	0
494	20240228	122600	191547150	15460	15460	15460	15460	0
495	20240228	122500	191547150	15460	15460	15460	15460	0
496	20240228	122400	191547150	15460	15460	15460	15460	0
497	20240228	122300	191547150	15460	15460	15460	15460	40
498	20240228	122200	190928750	15460	15460	15460	15460	0
499	20240228	122100	190928750	15460	15460	15460	15460	0
500	20240228	122000	190928750	15460	15460	15460	15460	0
501	20240228	121900	190928750	15460	15460	15460	15460	8
502	20240228	121800	190805070	15470	15470	15470	15470	0
503	20240228	121700	190805070	15470	15470	15470	15470	0
504	20240228	121600	190805070	15470	15470	15470	15470	0
505	20240228	121500	190805070	15470	15470	15470	15470	0
506	20240228	121400	190805070	15470	15470	15470	15460	210
507	20240228	121300	187557950	15470	15470	15470	15470	100
508	20240228	121200	186010950	15470	15470	15470	15470	100
509	20240228	121100	184463950	15470	15470	15470	15470	0
510	20240228	121000	184463950	15470	15470	15470	15470	10
511	20240228	120900	184309250	15470	15470	15470	15470	10
512	20240228	120800	184154550	15460	15460	15460	15460	0
513	20240228	120700	184154550	15460	15460	15460	15460	0
514	20240228	120600	184154550	15460	15460	15460	15460	70
515	20240228	120500	183072350	15460	15460	15460	15460	61
516	20240228	120400	182129290	15470	15470	15470	15470	100
517	20240228	120300	180582290	15460	15460	15460	15460	5
518	20240228	120200	180504990	15470	15470	15470	15470	0
519	20240228	120100	180504990	15470	15470	15470	15470	0
520	20240228	120000	180504990	15470	15470	15470	15470	0
521	20240228	115900	180504990	15470	15470	15470	15470	0
522	20240228	115800	180504990	15470	15470	15470	15470	0
523	20240228	115700	180504990	15470	15470	15470	15470	52
524	20240228	115600	179700550	15470	15470	15470	15470	0
525	20240228	115500	179700550	15470	15470	15470	15470	0
526	20240228	115400	179700550	15470	15470	15470	15470	0
527	20240228	115300	179700550	15470	15490	15490	15470	100
528	20240228	115200	178153500	15500	15500	15500	15500	0
529	20240228	115100	178153500	15500	15500	15500	15500	82
530	20240228	115000	176882500	15480	15480	15480	15480	0
531	20240228	114900	176882500	15480	15480	15480	15480	0
532	20240228	114800	176882500	15480	15480	15480	15480	2
533	20240228	114700	176851540	15450	15450	15450	15450	0
534	20240228	114600	176851540	15450	15450	15450	15450	0
535	20240228	114500	176851540	15450	15450	15450	15450	0
536	20240228	114400	176851540	15450	15450	15450	15450	79
537	20240228	114300	175630990	15470	15460	15470	15460	69
538	20240228	114200	174563580	15460	15470	15470	15460	4
539	20240228	114100	174501720	15520	15520	15520	15520	0
540	20240228	114000	174501720	15520	15520	15520	15520	0
541	20240228	113900	174501720	15520	15520	15520	15520	0
542	20240228	113800	174501720	15520	15520	15520	15520	0
543	20240228	113700	174501720	15520	15520	15520	15520	0
544	20240228	113600	174501720	15520	15520	15520	15520	0
545	20240228	113500	174501720	15520	15520	15520	15520	0
546	20240228	113400	174501720	15520	15520	15520	15520	0
547	20240228	113300	174501720	15520	15520	15520	15520	1
548	20240228	113200	174486200	15470	15470	15470	15470	0
549	20240228	113100	174486200	15470	15470	15470	15470	0
550	20240228	113000	174486200	15470	15470	15470	15470	0
551	20240228	112900	174486200	15470	15470	15470	15470	0
552	20240228	112800	174486200	15470	15470	15470	15470	3
553	20240228	112700	174439790	15470	15470	15470	15470	47
554	20240228	112600	173712700	15470	15470	15470	15470	100
555	20240228	112500	172165700	15470	15470	15470	15470	0
556	20240228	112400	172165700	15470	15470	15470	15470	0
557	20240228	112300	172165700	15470	15470	15470	15470	0
558	20240228	112200	172165700	15470	15470	15470	15470	0
559	20240228	112100	172165700	15470	15470	15470	15470	0
560	20240228	112000	172165700	15470	15470	15470	15470	0
561	20240228	111900	172165700	15470	15470	15470	15470	0
562	20240228	111800	172165700	15470	15480	15480	15470	101
563	20240228	111700	170603210	15470	15470	15470	15470	0
564	20240228	111600	170603210	15470	15500	15500	15470	342
565	20240228	111500	165309930	15500	15500	15500	15500	0
566	20240228	111400	165309930	15500	15500	15500	15500	59
567	20240228	111300	164395430	15530	15530	15530	15530	0
568	20240228	111200	164395430	15530	15530	15530	15530	0
569	20240228	111100	164395430	15530	15530	15530	15530	3
570	20240228	111000	164348840	15530	15530	15530	15530	0
571	20240228	110900	164348840	15530	15530	15530	15530	0
572	20240228	110800	164348840	15530	15500	15530	15490	140
573	20240228	110700	162179010	15500	15500	15500	15500	18
574	20240228	110600	161900010	15500	15500	15500	15500	14
575	20240228	110500	161683010	15500	15540	15540	15500	109
576	20240228	110400	159991560	15540	15540	15550	15540	58
577	20240228	110300	159089740	15540	15540	15540	15540	0
578	20240228	110200	159089740	15540	15540	15540	15540	0
579	20240228	110100	159089740	15540	15540	15540	15540	3
580	20240228	110000	159043120	15550	15550	15550	15550	0
581	20240228	105900	159043120	15550	15550	15550	15550	0
582	20240228	105800	159043120	15550	15550	15550	15550	0
583	20240228	105700	159043120	15550	15550	15550	15550	0
584	20240228	105600	159043120	15550	15550	15550	15550	14
585	20240228	105500	158825420	15550	15550	15550	15550	0
586	20240228	105400	158825420	15550	15550	15550	15550	0
587	20240228	105300	158825420	15550	15550	15550	15550	0
588	20240228	105200	158825420	15550	15550	15550	15550	0
589	20240228	105100	158825420	15550	15550	15550	15550	0
590	20240228	105000	158825420	15550	15550	15550	15550	3
591	20240228	104900	158778770	15550	15550	15550	15550	0
592	20240228	104800	158778770	15550	15550	15550	15550	0
593	20240228	104700	158778770	15550	15550	15550	15550	0
594	20240228	104600	158778770	15550	15550	15550	15550	101
595	20240228	104500	157208220	15500	15500	15500	15500	0
596	20240228	104400	157208220	15500	15500	15500	15500	0
597	20240228	104300	157208220	15500	15500	15500	15500	101
598	20240228	104200	155642720	15500	15500	15500	15500	0
599	20240228	104100	155642720	15500	15500	15500	15500	0
600	20240228	104000	155642720	15500	15500	15500	15500	0
601	20240228	103900	155642720	15500	15500	15500	15500	0
602	20240228	103800	155642720	15500	15500	15500	15500	460
603	20240228	103700	148512720	15500	15500	15500	15500	234
604	20240228	103600	144885720	15480	15480	15480	15480	1
605	20240228	103500	144870240	15470	15470	15470	15470	0
606	20240228	103400	144870240	15470	15470	15470	15470	0
607	20240228	103300	144870240	15470	15470	15470	15470	0
608	20240228	103200	144870240	15470	15470	15470	15470	0
609	20240228	103100	144870240	15470	15470	15470	15470	0
610	20240228	103000	144870240	15470	15470	15470	15470	0
611	20240228	102900	144870240	15470	15470	15470	15470	251
612	20240228	102800	140987270	15470	15470	15470	15470	0
613	20240228	102700	140987270	15470	15470	15470	15470	0
614	20240228	102600	140987270	15470	15470	15470	15470	0
615	20240228	102500	140987270	15470	15470	15470	15470	138
616	20240228	102400	138852410	15470	15470	15470	15470	0
617	20240228	102300	138852410	15470	15470	15470	15470	20
618	20240228	102200	138543010	15470	15470	15470	15470	0
619	20240228	102100	138543010	15470	15470	15470	15470	0
620	20240228	102000	138543010	15470	15470	15470	15470	347
621	20240228	101900	133174920	15470	15470	15470	15470	9
622	20240228	101800	133035690	15410	15410	15410	15410	300
623	20240228	101700	128412690	15410	15410	15410	15410	0
624	20240228	101600	128412690	15410	15410	15410	15410	0
625	20240228	101500	128412690	15410	15430	15430	15410	500
626	20240228	101400	120703030	15480	15480	15480	15480	0
627	20240228	101300	120703030	15480	15480	15480	15480	4
628	20240228	101200	120641110	15480	15440	15480	15440	2
629	20240228	101100	120610190	15410	15410	15410	15410	0
630	20240228	101000	120610190	15410	15460	15460	15410	515
631	20240228	100900	112672190	15470	15490	15490	15470	278
632	20240228	100800	108368240	15500	15500	15500	15500	1
633	20240228	100700	108352740	15490	15490	15490	15490	76
634	20240228	100600	107175500	15490	15490	15500	15490	52
635	20240228	100500	106369940	15490	15490	15490	15490	0
636	20240228	100400	106369940	15490	15490	15490	15490	0
637	20240228	100300	106369940	15490	15510	15510	15490	450
638	20240228	100200	99398780	15520	15520	15520	15520	2
639	20240228	100100	99367740	15520	15530	15530	15520	98
640	20240228	100000	97846180	15520	15520	15520	15520	73
641	20240228	095900	96713220	15520	15570	15570	15520	170
642	20240228	095800	94069820	15520	15570	15570	15520	536
643	20240228	095700	85750800	15510	15510	15510	15510	0
644	20240228	095600	85750800	15510	15510	15510	15510	0
645	20240228	095500	85750800	15510	15510	15510	15510	0
646	20240228	095400	85750800	15510	15510	15510	15510	0
647	20240228	095300	85750800	15510	15510	15510	15510	0
648	20240228	095200	85750800	15510	15510	15510	15510	57
649	20240228	095100	84866730	15500	15480	15510	15480	429
650	20240228	095000	78221360	15480	15480	15480	15480	20
651	20240228	094900	77911760	15470	15480	15480	15470	24
652	20240228	094800	77540280	15480	15480	15480	15480	1
653	20240228	094700	77524800	15480	15480	15480	15480	1
654	20240228	094600	77509320	15480	15480	15480	15480	11
655	20240228	094500	77339040	15480	15480	15480	15480	10
656	20240228	094400	77184240	15410	15410	15410	15410	0
657	20240228	094300	77184240	15410	15410	15410	15410	120
658	20240228	094200	75335040	15490	15490	15490	15490	60
659	20240228	094100	74405640	15550	15550	15550	15550	1
660	20240228	094000	74390090	15420	15460	15460	15410	1043
661	20240228	093900	58304330	15600	15490	15600	15490	3
662	20240228	093800	58257740	15460	15460	15460	15460	1
663	20240228	093700	58242280	15450	15450	15450	15450	0
664	20240228	093600	58242280	15450	15450	15450	15450	1
665	20240228	093500	58226830	15450	15490	15490	15450	849
666	20240228	093400	45106100	15500	15500	15500	15500	55
667	20240228	093300	44253600	15500	15510	15510	15500	140
668	20240228	093200	42082820	15530	15550	15550	15530	102
669	20240228	093100	40498540	15560	15560	15560	15560	2
670	20240228	093000	40467420	15560	15560	15560	15560	1
671	20240228	092900	40451860	15560	15560	15560	15560	0
672	20240228	092800	40451860	15560	15560	15560	15560	109
673	20240228	092700	38755820	15560	15560	15560	15560	10
674	20240228	092600	38600220	15560	15560	15560	15560	135
675	20240228	092500	36499620	15540	15530	15540	15530	2
676	20240228	092400	36468550	15540	15540	15540	15540	23
677	20240228	092300	36111130	15540	15530	15540	15530	5
678	20240228	092200	36033460	15540	15540	15540	15540	4
679	20240228	092100	35971300	15500	15520	15520	15500	50
680	20240228	092000	35196220	15500	15510	15510	15500	66
681	20240228	091900	34173120	15520	15520	15520	15520	25
682	20240228	091800	33785120	15520	15520	15520	15520	5
683	20240228	091700	33707520	15520	15520	15520	15520	52
684	20240228	091600	32900480	15520	15550	15560	15520	73
685	20240228	091500	31766030	15560	15560	15560	15560	5
686	20240228	091400	31688230	15580	15580	15580	15580	2
687	20240228	091300	31657070	15580	15580	15580	15580	0
688	20240228	091200	31657070	15580	15580	15580	15580	3
689	20240228	091100	31610330	15590	15600	15600	15590	153
690	20240228	091000	29223590	15600	15700	15700	15600	400
691	20240228	090900	22973590	15740	15740	15740	15740	0
692	20240228	090800	22973590	15740	15740	15740	15740	0
693	20240228	090700	22973590	15740	15600	15740	15600	148
694	20240228	090600	20663390	15750	15780	15780	15750	52
695	20240228	090500	19844330	15790	15790	15790	15790	20
696	20240228	090400	19528530	15790	15520	15790	15520	991
697	20240228	090300	4118930	15450	15510	15510	15430	47
698	20240228	090200	3392000	15580	15580	15580	15580	2
699	20240228	090100	3360840	15580	15440	15580	15440	44
700	20240228	090000	2681340	15410	15410	15410	15410	174