KissMeData/032190/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191200	1211479240	13600	13600	13600	13600	4462
3	20240228	191100	1211479240	13600	13600	13600	13600	0
4	20240228	191000	1211479240	13600	13600	13600	13600	0
5	20240228	190900	1211479240	13600	13600	13600	13600	0
6	20240228	190800	1211479240	13600	13600	13600	13600	0
7	20240228	190700	1211479240	13600	13600	13600	13600	0
8	20240228	190600	1211479240	13600	13600	13600	13600	0
9	20240228	190500	1211479240	13600	13600	13600	13600	0
10	20240228	190400	1211479240	13600	13600	13600	13600	0
11	20240228	190300	1211479240	13600	13600	13600	13600	0
12	20240228	190200	1211479240	13600	13600	13600	13600	0
13	20240228	190100	1211479240	13600	13600	13600	13600	0
14	20240228	190000	1211479240	13600	13600	13600	13600	0
15	20240228	185900	1211479240	13600	13600	13600	13600	0
16	20240228	185800	1211479240	13600	13600	13600	13600	0
17	20240228	185700	1211479240	13600	13600	13600	13600	0
18	20240228	185600	1211479240	13600	13600	13600	13600	0
19	20240228	185500	1211479240	13600	13600	13600	13600	0
20	20240228	185400	1211479240	13600	13600	13600	13600	0
21	20240228	185300	1211479240	13600	13600	13600	13600	0
22	20240228	185200	1211479240	13600	13600	13600	13600	0
23	20240228	185100	1211479240	13600	13600	13600	13600	0
24	20240228	185000	1211479240	13600	13600	13600	13600	0
25	20240228	184900	1211479240	13600	13600	13600	13600	0
26	20240228	184800	1211479240	13600	13600	13600	13600	0
27	20240228	184700	1211479240	13600	13600	13600	13600	0
28	20240228	184600	1211479240	13600	13600	13600	13600	0
29	20240228	184500	1211479240	13600	13600	13600	13600	0
30	20240228	184400	1211479240	13600	13600	13600	13600	0
31	20240228	184300	1211479240	13600	13600	13600	13600	0
32	20240228	184200	1211479240	13600	13600	13600	13600	4462
33	20240228	184100	1211479240	13600	13600	13600	13600	0
34	20240228	184000	1211479240	13600	13600	13600	13600	0
35	20240228	183900	1211479240	13600	13600	13600	13600	0
36	20240228	183800	1211479240	13600	13600	13600	13600	0
37	20240228	183700	1211479240	13600	13600	13600	13600	0
38	20240228	183600	1211479240	13600	13600	13600	13600	0
39	20240228	183500	1211479240	13600	13600	13600	13600	0
40	20240228	183400	1211479240	13600	13600	13600	13600	0
41	20240228	183300	1211479240	13600	13600	13600	13600	0
42	20240228	183200	1211479240	13600	13600	13600	13600	0
43	20240228	183100	1211479240	13600	13600	13600	13600	0
44	20240228	183000	1211479240	13600	13600	13600	13600	0
45	20240228	182900	1211479240	13600	13600	13600	13600	0
46	20240228	182800	1211479240	13600	13600	13600	13600	0
47	20240228	182700	1211479240	13600	13600	13600	13600	0
48	20240228	182600	1211479240	13600	13600	13600	13600	0
49	20240228	182500	1211479240	13600	13600	13600	13600	0
50	20240228	182400	1211479240	13600	13600	13600	13600	0
51	20240228	182300	1211479240	13600	13600	13600	13600	0
52	20240228	182200	1211479240	13600	13600	13600	13600	0
53	20240228	182100	1211479240	13600	13600	13600	13600	0
54	20240228	182000	1211479240	13600	13600	13600	13600	0
55	20240228	181900	1211479240	13600	13600	13600	13600	0
56	20240228	181800	1211479240	13600	13600	13600	13600	0
57	20240228	181700	1211479240	13600	13600	13600	13600	0
58	20240228	181600	1211479240	13600	13600	13600	13600	0
59	20240228	181500	1211479240	13600	13600	13600	13600	0
60	20240228	181400	1211479240	13600	13600	13600	13600	0
61	20240228	181300	1211479240	13600	13600	13600	13600	0
62	20240228	181200	1211479240	13600	13600	13600	13600	4462
63	20240228	181100	1211479240	13600	13600	13600	13600	0
64	20240228	181000	1211479240	13600	13600	13600	13600	0
65	20240228	180900	1211479240	13600	13600	13600	13600	0
66	20240228	180800	1211479240	13600	13600	13600	13600	0
67	20240228	180700	1211479240	13600	13600	13600	13600	0
68	20240228	180600	1211479240	13600	13600	13600	13600	0
69	20240228	180500	1211479240	13600	13600	13600	13600	0
70	20240228	180400	1211479240	13600	13600	13600	13600	0
71	20240228	180300	1211479240	13600	13600	13600	13600	0
72	20240228	180200	1211479240	13600	13600	13600	13600	0
73	20240228	180100	1211479240	13600	13600	13600	13600	0
74	20240228	180000	1211479240	13600	13600	13600	13600	0
75	20240228	175900	1211479240	13600	13600	13600	13600	0
76	20240228	175800	1211479240	13600	13600	13600	13600	0
77	20240228	175700	1211479240	13600	13600	13600	13600	0
78	20240228	175600	1211479240	13600	13600	13600	13600	0
79	20240228	175500	1211479240	13600	13600	13600	13600	0
80	20240228	175400	1211479240	13600	13600	13600	13600	0
81	20240228	175300	1211479240	13600	13600	13600	13600	0
82	20240228	175200	1211479240	13600	13600	13600	13600	0
83	20240228	175100	1211479240	13600	13600	13600	13600	0
84	20240228	175000	1211479240	13600	13600	13600	13600	0
85	20240228	174900	1211479240	13600	13600	13600	13600	0
86	20240228	174800	1211479240	13600	13600	13600	13600	0
87	20240228	174700	1211479240	13600	13600	13600	13600	0
88	20240228	174600	1211479240	13600	13600	13600	13600	0
89	20240228	174500	1211479240	13600	13600	13600	13600	0
90	20240228	174400	1211479240	13600	13600	13600	13600	0
91	20240228	174300	1211479240	13600	13600	13600	13600	0
92	20240228	174200	1211479240	13600	13600	13600	13600	4462
93	20240228	174100	1211479240	13600	13600	13600	13600	0
94	20240228	174000	1211479240	13600	13600	13600	13600	0
95	20240228	173900	1211479240	13600	13600	13600	13600	0
96	20240228	173800	1211479240	13600	13600	13600	13600	0
97	20240228	173700	1211479240	13600	13600	13600	13600	0
98	20240228	173600	1211479240	13600	13600	13600	13600	0
99	20240228	173500	1211479240	13600	13600	13600	13600	0
100	20240228	173400	1211479240	13600	13600	13600	13600	0
101	20240228	173300	1211479240	13600	13600	13600	13600	0
102	20240228	173200	1211479240	13600	13600	13600	13600	0
103	20240228	173100	1211479240	13600	13600	13600	13600	0
104	20240228	173000	1211479240	13600	13600	13600	13600	0
105	20240228	172900	1211479240	13600	13600	13600	13600	0
106	20240228	172800	1211479240	13600	13600	13600	13600	0
107	20240228	172700	1211479240	13600	13600	13600	13600	0
108	20240228	172600	1211479240	13600	13600	13600	13600	0
109	20240228	172500	1211479240	13600	13600	13600	13600	0
110	20240228	172400	1211479240	13600	13600	13600	13600	0
111	20240228	172300	1211479240	13600	13600	13600	13600	0
112	20240228	172200	1211479240	13600	13600	13600	13600	0
113	20240228	172100	1211479240	13600	13600	13600	13600	0
114	20240228	172000	1211479240	13600	13600	13600	13600	0
115	20240228	171900	1211479240	13600	13600	13600	13600	0
116	20240228	171800	1211479240	13600	13600	13600	13600	0
117	20240228	171700	1211479240	13600	13600	13600	13600	0
118	20240228	171600	1211479240	13600	13600	13600	13600	0
119	20240228	171500	1211479240	13600	13600	13600	13600	0
120	20240228	171400	1211479240	13600	13600	13600	13600	0
121	20240228	171300	1211479240	13600	13600	13600	13600	0
122	20240228	171200	1211479240	13600	13600	13600	13600	4462
123	20240228	171100	1211479240	13600	13600	13600	13600	0
124	20240228	171000	1211479240	13600	13600	13600	13600	0
125	20240228	170900	1211479240	13600	13600	13600	13600	0
126	20240228	170800	1211479240	13600	13600	13600	13600	0
127	20240228	170700	1211479240	13600	13600	13600	13600	0
128	20240228	170600	1211479240	13600	13600	13600	13600	0
129	20240228	170500	1211479240	13600	13600	13600	13600	0
130	20240228	170400	1211479240	13600	13600	13600	13600	0
131	20240228	170300	1211479240	13600	13600	13600	13600	0
132	20240228	170200	1211479240	13600	13600	13600	13600	0
133	20240228	170100	1211479240	13600	13600	13600	13600	0
134	20240228	170000	1211479240	13600	13600	13600	13600	0
135	20240228	165900	1211479240	13600	13600	13600	13600	0
136	20240228	165800	1211479240	13600	13600	13600	13600	0
137	20240228	165700	1211479240	13600	13600	13600	13600	0
138	20240228	165600	1211479240	13600	13600	13600	13600	0
139	20240228	165500	1211479240	13600	13600	13600	13600	0
140	20240228	165400	1211479240	13600	13600	13600	13600	0
141	20240228	165300	1211479240	13600	13600	13600	13600	0
142	20240228	165200	1211479240	13600	13600	13600	13600	0
143	20240228	165100	1211479240	13600	13600	13600	13600	0
144	20240228	165000	1211479240	13600	13600	13600	13600	0
145	20240228	164900	1211479240	13600	13600	13600	13600	0
146	20240228	164800	1211479240	13600	13600	13600	13600	0
147	20240228	164700	1211479240	13600	13600	13600	13600	0
148	20240228	164600	1211479240	13600	13600	13600	13600	0
149	20240228	164500	1211479240	13600	13600	13600	13600	0
150	20240228	164400	1211479240	13600	13600	13600	13600	0
151	20240228	164300	1211479240	13600	13600	13600	13600	0
152	20240228	164200	1211479240	13600	13600	13600	13600	4462
153	20240228	164100	1211479240	13600	13600	13600	13600	0
154	20240228	164000	1211479240	13600	13600	13600	13600	0
155	20240228	163900	1211479240	13600	13600	13600	13600	0
156	20240228	163800	1211479240	13600	13600	13600	13600	0
157	20240228	163700	1211479240	13600	13600	13600	13600	0
158	20240228	163600	1211479240	13600	13600	13600	13600	0
159	20240228	163500	1211479240	13600	13600	13600	13600	0
160	20240228	163400	1211479240	13600	13600	13600	13600	0
161	20240228	163300	1211479240	13600	13600	13600	13600	0
162	20240228	163200	1211479240	13600	13600	13600	13600	0
163	20240228	163100	1211479240	13600	13600	13600	13600	0
164	20240228	163000	1211479240	13600	13600	13600	13600	0
165	20240228	162900	1211479240	13600	13600	13600	13600	0
166	20240228	162800	1211479240	13600	13600	13600	13600	0
167	20240228	162700	1211479240	13600	13600	13600	13600	0
168	20240228	162600	1211479240	13600	13600	13600	13600	0
169	20240228	162500	1211479240	13600	13600	13600	13600	0
170	20240228	162400	1211479240	13600	13600	13600	13600	0
171	20240228	162300	1211479240	13600	13600	13600	13600	0
172	20240228	162200	1211479240	13600	13600	13600	13600	0
173	20240228	162100	1211479240	13600	13600	13600	13600	0
174	20240228	162000	1211479240	13600	13600	13600	13600	0
175	20240228	161900	1211479240	13600	13600	13600	13600	0
176	20240228	161800	1211479240	13600	13600	13600	13600	0
177	20240228	161700	1211479240	13600	13600	13600	13600	0
178	20240228	161600	1211479240	13600	13600	13600	13600	0
179	20240228	161500	1211479240	13600	13600	13600	13600	0
180	20240228	161400	1211479240	13600	13600	13600	13600	0
181	20240228	161300	1211479240	13600	13600	13600	13600	0
182	20240228	161200	1211479240	13600	13600	13600	13600	4462
183	20240228	161100	1211479240	13600	13600	13600	13600	0
184	20240228	161000	1211479240	13600	13600	13600	13600	0
185	20240228	160900	1211479240	13600	13600	13600	13600	0
186	20240228	160800	1211479240	13600	13600	13600	13600	0
187	20240228	160700	1211479240	13600	13600	13600	13600	0
188	20240228	160600	1211479240	13600	13600	13600	13600	0
189	20240228	160500	1211479240	13600	13600	13600	13600	0
190	20240228	160400	1211479240	13600	13600	13600	13600	0
191	20240228	160300	1211479240	13600	13600	13600	13600	0
192	20240228	160200	1211479240	13600	13600	13600	13600	0
193	20240228	160100	1211479240	13600	13600	13600	13600	0
194	20240228	160000	1211479240	13600	13600	13600	13600	0
195	20240228	155900	1211479240	13600	13600	13600	13600	0
196	20240228	155800	1211479240	13600	13600	13600	13600	0
197	20240228	155700	1211479240	13600	13600	13600	13600	0
198	20240228	155600	1211479240	13600	13600	13600	13600	0
199	20240228	155500	1211479240	13600	13600	13600	13600	0
200	20240228	155400	1211479240	13600	13600	13600	13600	0
201	20240228	155300	1211479240	13600	13600	13600	13600	0
202	20240228	155200	1211479240	13600	13600	13600	13600	0
203	20240228	155100	1211479240	13600	13600	13600	13600	0
204	20240228	155000	1211479240	13600	13600	13600	13600	0
205	20240228	154900	1211479240	13600	13600	13600	13600	0
206	20240228	154800	1211479240	13600	13600	13600	13600	0
207	20240228	154700	1211479240	13600	13600	13600	13600	0
208	20240228	154600	1211479240	13600	13600	13600	13600	0
209	20240228	154500	1211479240	13600	13600	13600	13600	0
210	20240228	154400	1211479240	13600	13600	13600	13600	0
211	20240228	154300	1211479240	13600	13600	13600	13600	0
212	20240228	154200	1211479240	13600	13600	13600	13600	4462
213	20240228	154100	1211479240	13600	13600	13600	13600	0
214	20240228	154000	1211479240	13600	13600	13600	13600	0
215	20240228	153900	1211479240	13600	13600	13600	13600	0
216	20240228	153800	1211479240	13600	13600	13600	13600	0
217	20240228	153700	1211479240	13600	13600	13600	13600	0
218	20240228	153600	1211479240	13600	13600	13600	13600	0
219	20240228	153500	1211479240	13600	13600	13600	13600	0
220	20240228	153400	1211479240	13600	13600	13600	13600	0
221	20240228	153300	1211479240	13600	13600	13600	13600	0
222	20240228	153200	1211479240	13600	13600	13600	13600	0
223	20240228	153100	1211479240	13600	13600	13600	13600	0
224	20240228	153000	1211479240	13600	13600	13600	13600	4462
225	20240228	152900	1150796040	13600	13600	13600	13600	0
226	20240228	152800	1150796040	13600	13600	13600	13600	0
227	20240228	152700	1150796040	13600	13600	13600	13600	0
228	20240228	152600	1150796040	13600	13600	13600	13600	0
229	20240228	152500	1150796040	13600	13600	13600	13600	0
230	20240228	152400	1150796040	13600	13600	13600	13600	0
231	20240228	152300	1150796040	13600	13600	13600	13600	0
232	20240228	152200	1150796040	13600	13600	13600	13600	0
233	20240228	152100	1150796040	13600	13600	13600	13600	0
234	20240228	152000	1150796040	13600	13600	13600	13600	0
235	20240228	151900	1150796040	13600	13600	13610	13590	431
236	20240228	151800	1144934170	13600	13600	13600	13590	362
237	20240228	151700	1140013670	13590	13600	13600	13590	63
238	20240228	151600	1139157490	13590	13580	13590	13580	243
239	20240228	151500	1135855330	13570	13580	13580	13570	8
240	20240228	151400	1135746740	13570	13570	13570	13570	0
241	20240228	151300	1135746740	13570	13570	13570	13570	51
242	20240228	151200	1135054670	13550	13550	13550	13550	252
243	20240228	151100	1131640070	13560	13560	13560	13560	195
244	20240228	151000	1128995870	13560	13590	13590	13550	1178
245	20240228	150900	1113007590	13590	13590	13590	13590	101
246	20240228	150800	1111635000	13590	13600	13600	13590	132
247	20240228	150700	1109840750	13590	13590	13590	13590	50
248	20240228	150600	1109161250	13590	13580	13590	13580	532
249	20240228	150500	1101933290	13580	13580	13580	13580	264
250	20240228	150400	1098348170	13580	13570	13580	13570	10
251	20240228	150300	1098212380	13570	13560	13570	13560	29
252	20240228	150200	1097818880	13560	13570	13570	13560	194
253	20240228	150100	1095186430	13560	13560	13560	13560	3
254	20240228	150000	1095145750	13560	13580	13580	13560	113
255	20240228	145900	1093612620	13600	13580	13600	13570	346
256	20240228	145800	1088914150	13570	13570	13570	13570	14
257	20240228	145700	1088724170	13560	13560	13560	13560	500
258	20240228	145600	1081944170	13570	13570	13570	13570	598
259	20240228	145500	1073829310	13580	13550	13580	13550	254
260	20240228	145400	1070383900	13550	13570	13570	13550	1344
261	20240228	145300	1052161740	13570	13570	13570	13570	63
262	20240228	145200	1051306830	13570	13570	13570	13570	0
263	20240228	145100	1051306830	13570	13590	13590	13570	549
264	20240228	145000	1043851930	13590	13580	13590	13580	101
265	20240228	144900	1042480340	13580	13580	13580	13580	63
266	20240228	144800	1041624800	13580	13580	13580	13580	90
267	20240228	144700	1040402600	13580	13580	13580	13580	0
268	20240228	144600	1040402600	13580	13590	13590	13580	93
269	20240228	144500	1039139230	13580	13580	13580	13580	16
270	20240228	144400	1038921950	13590	13590	13590	13590	51
271	20240228	144300	1038228860	13580	13580	13580	13580	0
272	20240228	144200	1038228860	13580	13580	13580	13580	13
273	20240228	144100	1038052320	13580	13580	13580	13580	0
274	20240228	144000	1038052320	13580	13590	13590	13580	145
275	20240228	143900	1036083210	13580	13580	13580	13580	690
276	20240228	143800	1026713010	13580	13580	13580	13580	47
277	20240228	143700	1026074750	13590	13590	13590	13590	0
278	20240228	143600	1026074750	13590	13590	13600	13590	1529
279	20240228	143500	1005291630	13600	13600	13600	13600	142
280	20240228	143400	1003360430	13600	13610	13610	13600	373
281	20240228	143300	998286170	13610	13600	13610	13600	158
282	20240228	143200	996137270	13600	13600	13600	13600	515
283	20240228	143100	989133270	13590	13590	13590	13590	61
284	20240228	143000	988304280	13600	13590	13600	13590	666
285	20240228	142900	979249100	13580	13580	13580	13580	371
286	20240228	142800	974210920	13580	13580	13580	13580	33
287	20240228	142700	973762780	13570	13580	13580	13570	24
288	20240228	142600	973436990	13570	13570	13570	13570	1
289	20240228	142500	973423420	13580	13580	13580	13580	0
290	20240228	142400	973423420	13580	13580	13580	13580	10
291	20240228	142300	973287620	13570	13570	13570	13560	669
292	20240228	142200	964214510	13580	13580	13580	13580	93
293	20240228	142100	962951570	13570	13570	13570	13570	278
294	20240228	142000	959179110	13570	13570	13570	13570	13
295	20240228	141900	959002700	13570	13580	13580	13570	66
296	20240228	141800	958106550	13580	13580	13580	13580	13
297	20240228	141700	957930010	13580	13570	13580	13570	199
298	20240228	141600	955228590	13570	13570	13570	13570	5
299	20240228	141500	955160740	13580	13580	13580	13580	0
300	20240228	141400	955160740	13580	13580	13580	13580	0
301	20240228	141300	955160740	13580	13590	13590	13580	332
302	20240228	141200	950651650	13580	13580	13580	13580	1
303	20240228	141100	950638070	13590	13580	13590	13580	1849
304	20240228	141000	925510830	13580	13580	13580	13580	22
305	20240228	140900	925212070	13570	13570	13570	13570	376
306	20240228	140800	920109750	13570	13570	13570	13570	158
307	20240228	140700	917965690	13570	13570	13570	13570	13
308	20240228	140600	917789280	13570	13580	13580	13560	938
309	20240228	140500	905059830	13590	13590	13590	13590	61
310	20240228	140400	904230840	13580	13590	13590	13580	269
311	20240228	140300	900576020	13600	13600	13600	13600	39
312	20240228	140200	900045620	13600	13590	13610	13590	1000
313	20240228	140100	886446780	13600	13590	13600	13590	35
314	20240228	140000	885971120	13590	13590	13590	13590	33
315	20240228	135900	885522650	13590	13590	13590	13590	31
316	20240228	135800	885101360	13580	13580	13580	13580	178
317	20240228	135700	882684120	13580	13570	13580	13570	333
318	20240228	135600	878164310	13570	13570	13580	13570	411
319	20240228	135500	872584350	13570	13570	13580	13570	86
320	20240228	135400	871417310	13580	13570	13580	13570	60
321	20240228	135300	870602640	13580	13580	13580	13580	33
322	20240228	135200	870154500	13580	13580	13580	13570	83
323	20240228	135100	869027370	13570	13570	13570	13570	0
324	20240228	135000	869027370	13570	13580	13590	13570	687
325	20240228	134900	859693500	13580	13590	13590	13580	164
326	20240228	134800	857465110	13580	13570	13580	13570	79
327	20240228	134700	856392330	13580	13580	13580	13580	23
328	20240228	134600	856079990	13580	13570	13580	13570	195
329	20240228	134500	853431900	13570	13560	13570	13560	29
330	20240228	134400	853038380	13570	13570	13570	13570	0
331	20240228	134300	853038380	13570	13580	13580	13570	145
332	20240228	134200	851070530	13570	13580	13580	13570	24
333	20240228	134100	850744660	13570	13570	13570	13570	14
334	20240228	134000	850554680	13570	13570	13570	13570	14
335	20240228	133900	850364700	13560	13580	13580	13560	260
336	20240228	133800	846835680	13570	13570	13570	13570	13
337	20240228	133700	846659270	13570	13560	13570	13560	63
338	20240228	133600	845804980	13560	13590	13590	13560	202
339	20240228	133500	843062860	13590	13580	13590	13580	54
340	20240228	133400	842329040	13580	13580	13580	13580	67
341	20240228	133300	841419180	13590	13600	13600	13590	398
342	20240228	133200	836008120	13600	13600	13600	13600	228
343	20240228	133100	832907320	13600	13600	13610	13600	2532
344	20240228	133000	798470690	13590	13560	13600	13540	2697
345	20240228	132900	761846230	13550	13550	13550	13550	225
346	20240228	132800	758797480	13550	13560	13560	13540	25
347	20240228	132700	758458820	13560	13550	13560	13550	201
348	20240228	132600	755735260	13560	13530	13560	13530	856
349	20240228	132500	744134140	13530	13540	13540	13530	124
350	20240228	132400	742455790	13540	13530	13540	13530	46
351	20240228	132300	741833040	13530	13540	13550	13530	101
352	20240228	132200	740466240	13540	13510	13540	13510	1124
353	20240228	132100	725266960	13500	13500	13500	13500	202
354	20240228	132000	722539960	13490	13500	13500	13490	171
355	20240228	131900	720231560	13510	13480	13510	13480	698
356	20240228	131800	710813420	13470	13480	13480	13470	27
357	20240228	131700	710449590	13480	13480	13480	13480	7
358	20240228	131600	710355230	13480	13490	13490	13480	140
359	20240228	131500	708467970	13490	13490	13490	13490	10
360	20240228	131400	708333070	13470	13470	13470	13470	13
361	20240228	131300	708157960	13490	13490	13490	13490	10
362	20240228	131200	708023060	13490	13490	13490	13490	0
363	20240228	131100	708023060	13490	13490	13490	13490	1
364	20240228	131000	708009570	13450	13450	13450	13450	0
365	20240228	130900	708009570	13450	13450	13450	13450	65
366	20240228	130800	707135320	13440	13490	13490	13440	102
367	20240228	130700	705764340	13440	13440	13440	13440	0
368	20240228	130600	705764340	13440	13450	13450	13440	317
369	20240228	130500	701502700	13440	13440	13440	13440	0
370	20240228	130400	701502700	13440	13440	13440	13440	26
371	20240228	130300	701153260	13470	13470	13470	13470	0
372	20240228	130200	701153260	13470	13470	13470	13470	1
373	20240228	130100	701139790	13490	13490	13490	13490	1
374	20240228	130000	701126300	13430	13490	13490	13430	502
375	20240228	125900	694374720	13490	13480	13490	13480	7
376	20240228	125800	694280350	13480	13460	13480	13460	7
377	20240228	125700	694186090	13460	13460	13460	13460	38
378	20240228	125600	693674610	13450	13450	13450	13450	4
379	20240228	125500	693620810	13450	13450	13450	13450	0
380	20240228	125400	693620810	13450	13450	13450	13450	14
381	20240228	125300	693432510	13450	13450	13450	13450	61
382	20240228	125200	692612060	13450	13460	13460	13440	342
383	20240228	125100	688012070	13490	13490	13490	13490	0
384	20240228	125000	688012070	13490	13490	13490	13490	2
385	20240228	124900	687985090	13450	13450	13450	13450	2
386	20240228	124800	687958190	13450	13450	13450	13440	94
387	20240228	124700	686694000	13440	13440	13440	13440	0
388	20240228	124600	686694000	13440	13440	13440	13440	0
389	20240228	124500	686694000	13440	13440	13450	13440	152
390	20240228	124400	684651090	13440	13440	13440	13440	0
391	20240228	124300	684651090	13440	13440	13440	13440	75
392	20240228	124200	683643090	13440	13440	13440	13430	162
393	20240228	124100	681466000	13450	13450	13450	13450	150
394	20240228	124000	679448500	13450	13450	13450	13450	305
395	20240228	123900	675346250	13450	13450	13450	13450	17
396	20240228	123800	675117600	13450	13450	13450	13450	10
397	20240228	123700	674983100	13440	13440	13440	13440	50
398	20240228	123600	674311100	13440	13440	13440	13440	0
399	20240228	123500	674311100	13440	13450	13450	13440	15
400	20240228	123400	674109480	13450	13450	13450	13450	0
401	20240228	123300	674109480	13450	13450	13450	13450	58
402	20240228	123200	673329380	13450	13450	13450	13450	0
403	20240228	123100	673329380	13450	13450	13450	13450	34
404	20240228	123000	672872080	13450	13480	13490	13450	93
405	20240228	122900	671620780	13490	13490	13490	13490	1
406	20240228	122800	671607290	13480	13440	13480	13440	45
407	20240228	122700	671002090	13500	13450	13500	13420	1297
408	20240228	122600	653581440	13450	13450	13450	13450	10
409	20240228	122500	653446940	13450	13450	13450	13450	10
410	20240228	122400	653312440	13450	13450	13450	13450	0
411	20240228	122300	653312440	13450	13450	13450	13450	121
412	20240228	122200	651684990	13450	13450	13450	13450	123
413	20240228	122100	650030640	13450	13450	13450	13450	10
414	20240228	122000	649896140	13450	13450	13450	13450	21
415	20240228	121900	649613690	13450	13450	13450	13450	6
416	20240228	121800	649532990	13450	13450	13450	13450	93
417	20240228	121700	648282140	13450	13450	13450	13450	0
418	20240228	121600	648282140	13450	13450	13450	13450	1
419	20240228	121500	648268690	13450	13460	13520	13450	60
420	20240228	121400	647459520	13510	13510	13510	13510	15
421	20240228	121300	647256870	13510	13520	13520	13510	3
422	20240228	121200	647216320	13530	13530	13530	13530	0
423	20240228	121100	647216320	13530	13460	13530	13460	940
424	20240228	121000	634518260	13480	13480	13480	13480	0
425	20240228	120900	634518260	13480	13480	13480	13480	23
426	20240228	120800	634208220	13480	13480	13480	13480	0
427	20240228	120700	634208220	13480	13480	13480	13480	1
428	20240228	120600	634194740	13480	13430	13480	13430	11
429	20240228	120500	634046510	13490	13490	13490	13490	0
430	20240228	120400	634046510	13490	13440	13490	13440	30
431	20240228	120300	633643160	13440	13440	13440	13440	6
432	20240228	120200	633562520	13480	13440	13480	13430	57
433	20240228	120100	632794600	13430	13430	13430	13430	0
434	20240228	120000	632794600	13430	13430	13430	13430	10
435	20240228	115900	632660300	13480	13480	13480	13480	2
436	20240228	115800	632633340	13480	13480	13480	13480	0
437	20240228	115700	632633340	13480	13480	13480	13480	0
438	20240228	115600	632633340	13480	13430	13480	13420	357
439	20240228	115500	627831310	13430	13470	13470	13420	136
440	20240228	115400	626004830	13470	13470	13470	13470	0
441	20240228	115300	626004830	13470	13480	13480	13470	14
442	20240228	115200	625816130	13480	13480	13480	13480	1
443	20240228	115100	625802650	13430	13430	13430	13430	1
444	20240228	115000	625789220	13420	13430	13430	13420	62
445	20240228	114900	624956670	13430	13430	13430	13430	5
446	20240228	114800	624889520	13420	13420	13420	13420	113
447	20240228	114700	623373060	13420	13420	13420	13420	0
448	20240228	114600	623373060	13420	13420	13420	13420	13
449	20240228	114500	623198600	13430	13430	13430	13430	2
450	20240228	114400	623171740	13430	13430	13430	13430	59
451	20240228	114300	622379370	13430	13430	13430	13430	9
452	20240228	114200	622258500	13430	13430	13430	13420	23
453	20240228	114100	621949790	13480	13480	13480	13480	0
454	20240228	114000	621949790	13480	13480	13480	13480	0
455	20240228	113900	621949790	13480	13480	13480	13480	1
456	20240228	113800	621936310	13420	13420	13420	13420	36
457	20240228	113700	621453190	13420	13420	13420	13420	10
458	20240228	113600	621318990	13430	13430	13430	13430	0
459	20240228	113500	621318990	13430	13430	13430	13430	0
460	20240228	113400	621318990	13430	13430	13430	13420	163
461	20240228	113300	619130030	13430	13430	13430	13430	0
462	20240228	113200	619130030	13430	13430	13430	13430	0
463	20240228	113100	619130030	13430	13430	13430	13430	0
464	20240228	113000	619130030	13430	13430	13430	13430	253
465	20240228	112900	615732240	13430	13430	13430	13430	102
466	20240228	112800	614362380	13430	13440	13440	13430	37
467	20240228	112700	613865270	13490	13530	13530	13420	11
468	20240228	112600	613716730	13530	13410	13530	13410	1477
469	20240228	112500	593804350	13420	13420	13420	13420	0
470	20240228	112400	593804350	13420	13420	13420	13420	12
471	20240228	112300	593643310	13410	13410	13410	13410	20
472	20240228	112200	593375110	13410	13410	13410	13410	0
473	20240228	112100	593375110	13410	13410	13410	13400	384
474	20240228	112000	588225800	13420	13420	13420	13420	241
475	20240228	111900	584991580	13450	13450	13450	13450	11
476	20240228	111800	584843630	13450	13450	13450	13450	10
477	20240228	111700	584709130	13450	13420	13450	13420	44
478	20240228	111600	584118230	13450	13420	13450	13420	20
479	20240228	111500	583849800	13420	13410	13420	13410	167
480	20240228	111400	581608670	13420	13420	13420	13420	21
481	20240228	111300	581326850	13450	13410	13450	13410	154
482	20240228	111200	579257710	13410	13420	13420	13400	231
483	20240228	111100	576160170	13420	13420	13420	13420	36
484	20240228	111000	575677050	13410	13440	13440	13400	3132
485	20240228	110900	533671540	13440	13440	13440	13440	101
486	20240228	110800	532314100	13470	13470	13470	13470	0
487	20240228	110700	532314100	13470	13470	13470	13470	0
488	20240228	110600	532314100	13470	13470	13470	13470	0
489	20240228	110500	532314100	13470	13460	13470	13440	3888
490	20240228	110400	480022140	13460	13460	13460	13460	23
491	20240228	110300	479712560	13470	13450	13470	13450	117
492	20240228	110200	478138390	13450	13470	13470	13450	602
493	20240228	110100	470036790	13490	13490	13490	13490	6
494	20240228	110000	469955850	13470	13470	13470	13470	43
495	20240228	105900	469376640	13470	13470	13470	13470	22
496	20240228	105800	469080300	13460	13460	13460	13460	50
497	20240228	105700	468407300	13490	13490	13490	13490	10
498	20240228	105600	468272400	13490	13490	13490	13490	31
499	20240228	105500	467854210	13460	13470	13470	13460	18
500	20240228	105400	467611880	13470	13470	13470	13470	175
501	20240228	105300	465254630	13460	13460	13460	13460	0
502	20240228	105200	465254630	13460	13460	13460	13460	0
503	20240228	105100	465254630	13460	13470	13470	13460	14
504	20240228	105000	465066180	13470	13470	13470	13470	200
505	20240228	104900	462372180	13470	13490	13490	13470	104
506	20240228	104800	460971280	13470	13480	13480	13470	50
507	20240228	104700	460297770	13490	13490	13490	13490	10
508	20240228	104600	460162870	13490	13490	13490	13490	0
509	20240228	104500	460162870	13490	13480	13490	13480	220
510	20240228	104400	457196160	13460	13490	13490	13460	6
511	20240228	104300	457115370	13500	13500	13500	13500	0
512	20240228	104200	457115370	13500	13470	13500	13470	287
513	20240228	104100	453243200	13460	13460	13460	13460	113
514	20240228	104000	451722220	13460	13460	13460	13460	5
515	20240228	103900	451654920	13450	13460	13460	13450	69
516	20240228	103800	450726440	13460	13460	13460	13460	170
517	20240228	103700	448438240	13460	13460	13460	13460	17
518	20240228	103600	448209420	13450	13450	13450	13450	43
519	20240228	103500	447631070	13450	13450	13450	13450	0
520	20240228	103400	447631070	13450	13450	13450	13450	295
521	20240228	103300	443663320	13450	13450	13450	13450	300
522	20240228	103200	439628320	13450	13440	13450	13440	143
523	20240228	103100	437705100	13450	13450	13450	13450	150
524	20240228	103000	435687600	13450	13450	13450	13450	2
525	20240228	102900	435660700	13450	13470	13470	13450	1700
526	20240228	102800	412785890	13470	13470	13470	13470	13
527	20240228	102700	412610780	13480	13480	13480	13480	45
528	20240228	102600	412004180	13480	13480	13480	13480	7
529	20240228	102500	411909820	13480	13480	13480	13480	214
530	20240228	102400	409025100	13480	13490	13490	13480	35
531	20240228	102300	408553280	13490	13490	13490	13490	1
532	20240228	102200	408539790	13480	13490	13490	13480	16
533	20240228	102100	408324010	13480	13450	13480	13450	194
534	20240228	102000	405710740	13470	13470	13470	13470	10
535	20240228	101900	405576040	13470	13460	13470	13460	587
536	20240228	101800	397669780	13460	13450	13460	13450	96
537	20240228	101700	396377630	13450	13460	13460	13450	9
538	20240228	101600	396256560	13450	13450	13450	13450	145
539	20240228	101500	394306310	13460	13450	13460	13450	272
540	20240228	101400	390647280	13450	13450	13450	13450	160
541	20240228	101300	388495280	13460	13460	13460	13450	59
542	20240228	101200	387701270	13450	13450	13450	13450	243
543	20240228	101100	384432920	13440	13440	13440	13440	203
544	20240228	101000	381704600	13440	13450	13450	13440	18
545	20240228	100900	381462630	13450	13450	13450	13450	71
546	20240228	100800	380507680	13450	13450	13450	13450	52
547	20240228	100700	379808280	13450	13450	13450	13440	24
548	20240228	100600	379485610	13450	13450	13450	13450	411
549	20240228	100500	373957660	13450	13430	13450	13430	24
550	20240228	100400	373635120	13430	13430	13430	13430	0
551	20240228	100300	373635120	13430	13440	13440	13430	153
552	20240228	100200	371579570	13440	13450	13450	13440	837
553	20240228	100100	360328320	13460	13460	13470	13460	94
554	20240228	100000	359062240	13450	13470	13470	13450	159
555	20240228	095900	356923670	13460	13470	13470	13460	95
556	20240228	095800	355644820	13470	13470	13470	13460	162
557	20240228	095700	353463210	13480	13500	13510	13480	264
558	20240228	095600	349901400	13500	13500	13500	13500	2
559	20240228	095500	349874400	13510	13480	13510	13480	728
560	20240228	095400	340046150	13470	13440	13470	13440	929
561	20240228	095300	327539500	13440	13420	13440	13420	571
562	20240228	095200	319868740	13400	13400	13400	13400	13
563	20240228	095100	319694540	13400	13410	13410	13400	32
564	20240228	095000	319265640	13410	13410	13410	13410	733
565	20240228	094900	309436110	13400	13400	13400	13400	550
566	20240228	094800	302066110	13410	13410	13410	13410	2
567	20240228	094700	302039290	13400	13400	13400	13400	0
568	20240228	094600	302039290	13400	13400	13400	13400	1124
569	20240228	094500	286977690	13410	13420	13420	13410	532
570	20240228	094400	279842900	13420	13400	13420	13400	1048
571	20240228	094300	265789200	13400	13400	13400	13400	40
572	20240228	094200	265253200	13370	13400	13400	13370	478
573	20240228	094100	258852360	13380	13400	13400	13380	68
574	20240228	094000	257941560	13380	13400	13400	13380	14
575	20240228	093900	257754220	13410	13390	13410	13390	13
576	20240228	093800	257580110	13410	13390	13410	13390	21
577	20240228	093700	257298840	13390	13400	13400	13390	63
578	20240228	093600	256455200	13400	13390	13420	13390	1523
579	20240228	093500	236061950	13380	13370	13380	13370	90
580	20240228	093400	234857930	13370	13400	13400	13370	468
581	20240228	093300	228590410	13390	13420	13420	13390	125
582	20240228	093200	226915500	13420	13420	13430	13420	124
583	20240228	093100	225251210	13410	13400	13410	13390	311
584	20240228	093000	221083900	13400	13380	13400	13380	1195
585	20240228	092900	205081540	13380	13360	13380	13360	38
586	20240228	092800	204573840	13360	13350	13360	13350	527
587	20240228	092700	197537050	13350	13350	13350	13350	0
588	20240228	092600	197537050	13350	13360	13360	13350	65
589	20240228	092500	196669250	13360	13370	13380	13350	169
590	20240228	092400	194409250	13370	13350	13370	13340	935
591	20240228	092300	181919250	13350	13360	13360	13350	113
592	20240228	092200	180410450	13360	13370	13370	13360	133
593	20240228	092100	178633510	13370	13380	13380	13370	19
594	20240228	092000	178379380	13370	13370	13380	13370	300
595	20240228	091900	174365590	13380	13360	13380	13350	49
596	20240228	091800	173710770	13360	13360	13360	13360	6
597	20240228	091700	173630610	13380	13380	13380	13380	22
598	20240228	091600	173336250	13330	13330	13340	13330	212
599	20240228	091500	170509290	13320	13320	13330	13320	632
600	20240228	091400	162089540	13340	13370	13370	13320	4880
601	20240228	091300	96974190	13370	13360	13370	13360	133
602	20240228	091200	95196690	13370	13370	13370	13360	1078
603	20240228	091100	80793610	13370	13380	13380	13370	859
604	20240228	091000	69301750	13390	13390	13390	13390	160
605	20240228	090900	67159350	13390	13400	13400	13390	117
606	20240228	090800	65591720	13390	13380	13390	13380	99
607	20240228	090700	64266430	13380	13380	13380	13370	128
608	20240228	090600	62554210	13360	13370	13370	13360	728
609	20240228	090500	52826590	13370	13380	13380	13370	42
610	20240228	090400	52265040	13370	13370	13370	13370	282
611	20240228	090300	48494700	13370	13360	13420	13360	828
612	20240228	090200	37429360	13420	13340	13440	13330	542
613	20240228	090100	30177380	13330	13330	13350	13320	521
614	20240228	090000	23230580	13310	13430	13430	13310	1735