KissMeData/044490/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192600	1077195250	15850	15850	15850	15850	415
3	20240228	192500	1077195250	15850	15850	15850	15850	0
4	20240228	192400	1077195250	15850	15850	15850	15850	0
5	20240228	192300	1077195250	15850	15850	15850	15850	0
6	20240228	192200	1077195250	15850	15850	15850	15850	0
7	20240228	192100	1077195250	15850	15850	15850	15850	0
8	20240228	192000	1077195250	15850	15850	15850	15850	0
9	20240228	191900	1077195250	15850	15850	15850	15850	0
10	20240228	191800	1077195250	15850	15850	15850	15850	0
11	20240228	191700	1077195250	15850	15850	15850	15850	0
12	20240228	191600	1077195250	15850	15850	15850	15850	0
13	20240228	191500	1077195250	15850	15850	15850	15850	0
14	20240228	191400	1077195250	15850	15850	15850	15850	0
15	20240228	191300	1077195250	15850	15850	15850	15850	0
16	20240228	191200	1077195250	15850	15850	15850	15850	0
17	20240228	191100	1077195250	15850	15850	15850	15850	0
18	20240228	191000	1077195250	15850	15850	15850	15850	0
19	20240228	190900	1077195250	15850	15850	15850	15850	0
20	20240228	190800	1077195250	15850	15850	15850	15850	0
21	20240228	190700	1077195250	15850	15850	15850	15850	0
22	20240228	190600	1077195250	15850	15850	15850	15850	0
23	20240228	190500	1077195250	15850	15850	15850	15850	0
24	20240228	190400	1077195250	15850	15850	15850	15850	0
25	20240228	190300	1077195250	15850	15850	15850	15850	0
26	20240228	190200	1077195250	15850	15850	15850	15850	0
27	20240228	190100	1077195250	15850	15850	15850	15850	0
28	20240228	190000	1077195250	15850	15850	15850	15850	0
29	20240228	185900	1077195250	15850	15850	15850	15850	0
30	20240228	185800	1077195250	15850	15850	15850	15850	0
31	20240228	185700	1077195250	15850	15850	15850	15850	0
32	20240228	185600	1077195250	15850	15850	15850	15850	415
33	20240228	185500	1077195250	15850	15850	15850	15850	0
34	20240228	185400	1077195250	15850	15850	15850	15850	0
35	20240228	185300	1077195250	15850	15850	15850	15850	0
36	20240228	185200	1077195250	15850	15850	15850	15850	0
37	20240228	185100	1077195250	15850	15850	15850	15850	0
38	20240228	185000	1077195250	15850	15850	15850	15850	0
39	20240228	184900	1077195250	15850	15850	15850	15850	0
40	20240228	184800	1077195250	15850	15850	15850	15850	0
41	20240228	184700	1077195250	15850	15850	15850	15850	0
42	20240228	184600	1077195250	15850	15850	15850	15850	0
43	20240228	184500	1077195250	15850	15850	15850	15850	0
44	20240228	184400	1077195250	15850	15850	15850	15850	0
45	20240228	184300	1077195250	15850	15850	15850	15850	0
46	20240228	184200	1077195250	15850	15850	15850	15850	0
47	20240228	184100	1077195250	15850	15850	15850	15850	0
48	20240228	184000	1077195250	15850	15850	15850	15850	0
49	20240228	183900	1077195250	15850	15850	15850	15850	0
50	20240228	183800	1077195250	15850	15850	15850	15850	0
51	20240228	183700	1077195250	15850	15850	15850	15850	0
52	20240228	183600	1077195250	15850	15850	15850	15850	0
53	20240228	183500	1077195250	15850	15850	15850	15850	0
54	20240228	183400	1077195250	15850	15850	15850	15850	0
55	20240228	183300	1077195250	15850	15850	15850	15850	0
56	20240228	183200	1077195250	15850	15850	15850	15850	0
57	20240228	183100	1077195250	15850	15850	15850	15850	0
58	20240228	183000	1077195250	15850	15850	15850	15850	0
59	20240228	182900	1077195250	15850	15850	15850	15850	0
60	20240228	182800	1077195250	15850	15850	15850	15850	0
61	20240228	182700	1077195250	15850	15850	15850	15850	0
62	20240228	182600	1077195250	15850	15850	15850	15850	415
63	20240228	182500	1077195250	15850	15850	15850	15850	0
64	20240228	182400	1077195250	15850	15850	15850	15850	0
65	20240228	182300	1077195250	15850	15850	15850	15850	0
66	20240228	182200	1077195250	15850	15850	15850	15850	0
67	20240228	182100	1077195250	15850	15850	15850	15850	0
68	20240228	182000	1077195250	15850	15850	15850	15850	0
69	20240228	181900	1077195250	15850	15850	15850	15850	0
70	20240228	181800	1077195250	15850	15850	15850	15850	0
71	20240228	181700	1077195250	15850	15850	15850	15850	0
72	20240228	181600	1077195250	15850	15850	15850	15850	0
73	20240228	181500	1077195250	15850	15850	15850	15850	0
74	20240228	181400	1077195250	15850	15850	15850	15850	0
75	20240228	181300	1077195250	15850	15850	15850	15850	0
76	20240228	181200	1077195250	15850	15850	15850	15850	0
77	20240228	181100	1077195250	15850	15850	15850	15850	0
78	20240228	181000	1077195250	15850	15850	15850	15850	0
79	20240228	180900	1077195250	15850	15850	15850	15850	0
80	20240228	180800	1077195250	15850	15850	15850	15850	0
81	20240228	180700	1077195250	15850	15850	15850	15850	0
82	20240228	180600	1077195250	15850	15850	15850	15850	0
83	20240228	180500	1077195250	15850	15850	15850	15850	0
84	20240228	180400	1077195250	15850	15850	15850	15850	0
85	20240228	180300	1077195250	15850	15850	15850	15850	0
86	20240228	180200	1077195250	15850	15850	15850	15850	0
87	20240228	180100	1077195250	15850	15850	15850	15850	0
88	20240228	180000	1077195250	15850	15850	15850	15850	0
89	20240228	175900	1077195250	15850	15850	15850	15850	0
90	20240228	175800	1077195250	15850	15850	15850	15850	0
91	20240228	175700	1077195250	15850	15850	15850	15850	0
92	20240228	175600	1077195250	15850	15850	15850	15850	415
93	20240228	175500	1077195250	15850	15850	15850	15850	0
94	20240228	175400	1077195250	15850	15850	15850	15850	0
95	20240228	175300	1077195250	15850	15850	15850	15850	0
96	20240228	175200	1077195250	15850	15850	15850	15850	0
97	20240228	175100	1077195250	15850	15850	15850	15850	0
98	20240228	175000	1077195250	15850	15850	15850	15850	0
99	20240228	174900	1077195250	15850	15850	15850	15850	0
100	20240228	174800	1077195250	15850	15850	15850	15850	0
101	20240228	174700	1077195250	15850	15850	15850	15850	0
102	20240228	174600	1077195250	15850	15850	15850	15850	0
103	20240228	174500	1077195250	15850	15850	15850	15850	0
104	20240228	174400	1077195250	15850	15850	15850	15850	0
105	20240228	174300	1077195250	15850	15850	15850	15850	0
106	20240228	174200	1077195250	15850	15850	15850	15850	0
107	20240228	174100	1077195250	15850	15850	15850	15850	0
108	20240228	174000	1077195250	15850	15850	15850	15850	0
109	20240228	173900	1077195250	15850	15850	15850	15850	0
110	20240228	173800	1077195250	15850	15850	15850	15850	0
111	20240228	173700	1077195250	15850	15850	15850	15850	0
112	20240228	173600	1077195250	15850	15850	15850	15850	0
113	20240228	173500	1077195250	15850	15850	15850	15850	0
114	20240228	173400	1077195250	15850	15850	15850	15850	0
115	20240228	173300	1077195250	15850	15850	15850	15850	0
116	20240228	173200	1077195250	15850	15850	15850	15850	0
117	20240228	173100	1077195250	15850	15850	15850	15850	0
118	20240228	173000	1077195250	15850	15850	15850	15850	0
119	20240228	172900	1077195250	15850	15850	15850	15850	0
120	20240228	172800	1077195250	15850	15850	15850	15850	0
121	20240228	172700	1077195250	15850	15850	15850	15850	0
122	20240228	172600	1077195250	15850	15850	15850	15850	415
123	20240228	172500	1077195250	15850	15850	15850	15850	0
124	20240228	172400	1077195250	15850	15850	15850	15850	0
125	20240228	172300	1077195250	15850	15850	15850	15850	0
126	20240228	172200	1077195250	15850	15850	15850	15850	0
127	20240228	172100	1077195250	15850	15850	15850	15850	0
128	20240228	172000	1077195250	15850	15850	15850	15850	0
129	20240228	171900	1077195250	15850	15850	15850	15850	0
130	20240228	171800	1077195250	15850	15850	15850	15850	0
131	20240228	171700	1077195250	15850	15850	15850	15850	0
132	20240228	171600	1077195250	15850	15850	15850	15850	0
133	20240228	171500	1077195250	15850	15850	15850	15850	0
134	20240228	171400	1077195250	15850	15850	15850	15850	0
135	20240228	171300	1077195250	15850	15850	15850	15850	0
136	20240228	171200	1077195250	15850	15850	15850	15850	0
137	20240228	171100	1077195250	15850	15850	15850	15850	0
138	20240228	171000	1077195250	15850	15850	15850	15850	0
139	20240228	170900	1077195250	15850	15850	15850	15850	0
140	20240228	170800	1077195250	15850	15850	15850	15850	0
141	20240228	170700	1077195250	15850	15850	15850	15850	0
142	20240228	170600	1077195250	15850	15850	15850	15850	0
143	20240228	170500	1077195250	15850	15850	15850	15850	0
144	20240228	170400	1077195250	15850	15850	15850	15850	0
145	20240228	170300	1077195250	15850	15850	15850	15850	0
146	20240228	170200	1077195250	15850	15850	15850	15850	0
147	20240228	170100	1077195250	15850	15850	15850	15850	0
148	20240228	170000	1077195250	15850	15850	15850	15850	0
149	20240228	165900	1077195250	15850	15850	15850	15850	0
150	20240228	165800	1077195250	15850	15850	15850	15850	0
151	20240228	165700	1077195250	15850	15850	15850	15850	0
152	20240228	165600	1077195250	15850	15850	15850	15850	415
153	20240228	165500	1077195250	15850	15850	15850	15850	0
154	20240228	165400	1077195250	15850	15850	15850	15850	0
155	20240228	165300	1077195250	15850	15850	15850	15850	0
156	20240228	165200	1077195250	15850	15850	15850	15850	0
157	20240228	165100	1077195250	15850	15850	15850	15850	0
158	20240228	165000	1077195250	15850	15850	15850	15850	0
159	20240228	164900	1077195250	15850	15850	15850	15850	0
160	20240228	164800	1077195250	15850	15850	15850	15850	0
161	20240228	164700	1077195250	15850	15850	15850	15850	0
162	20240228	164600	1077195250	15850	15850	15850	15850	0
163	20240228	164500	1077195250	15850	15850	15850	15850	0
164	20240228	164400	1077195250	15850	15850	15850	15850	0
165	20240228	164300	1077195250	15850	15850	15850	15850	0
166	20240228	164200	1077195250	15850	15850	15850	15850	0
167	20240228	164100	1077195250	15850	15850	15850	15850	0
168	20240228	164000	1077195250	15850	15850	15850	15850	0
169	20240228	163900	1077195250	15850	15850	15850	15850	0
170	20240228	163800	1077195250	15850	15850	15850	15850	0
171	20240228	163700	1077195250	15850	15850	15850	15850	0
172	20240228	163600	1077195250	15850	15850	15850	15850	0
173	20240228	163500	1077195250	15850	15850	15850	15850	0
174	20240228	163400	1077195250	15850	15850	15850	15850	0
175	20240228	163300	1077195250	15850	15850	15850	15850	0
176	20240228	163200	1077195250	15850	15850	15850	15850	0
177	20240228	163100	1077195250	15850	15850	15850	15850	0
178	20240228	163000	1077195250	15850	15850	15850	15850	0
179	20240228	162900	1077195250	15850	15850	15850	15850	0
180	20240228	162800	1077195250	15850	15850	15850	15850	0
181	20240228	162700	1077195250	15850	15850	15850	15850	0
182	20240228	162600	1077195250	15850	15850	15850	15850	415
183	20240228	162500	1077195250	15850	15850	15850	15850	0
184	20240228	162400	1077195250	15850	15850	15850	15850	0
185	20240228	162300	1077195250	15850	15850	15850	15850	0
186	20240228	162200	1077195250	15850	15850	15850	15850	0
187	20240228	162100	1077195250	15850	15850	15850	15850	0
188	20240228	162000	1077195250	15850	15850	15850	15850	0
189	20240228	161900	1077195250	15850	15850	15850	15850	0
190	20240228	161800	1077195250	15850	15850	15850	15850	0
191	20240228	161700	1077195250	15850	15850	15850	15850	0
192	20240228	161600	1077195250	15850	15850	15850	15850	0
193	20240228	161500	1077195250	15850	15850	15850	15850	0
194	20240228	161400	1077195250	15850	15850	15850	15850	0
195	20240228	161300	1077195250	15850	15850	15850	15850	0
196	20240228	161200	1077195250	15850	15850	15850	15850	0
197	20240228	161100	1077195250	15850	15850	15850	15850	0
198	20240228	161000	1077195250	15850	15850	15850	15850	0
199	20240228	160900	1077195250	15850	15850	15850	15850	0
200	20240228	160800	1077195250	15850	15850	15850	15850	0
201	20240228	160700	1077195250	15850	15850	15850	15850	0
202	20240228	160600	1077195250	15850	15850	15850	15850	0
203	20240228	160500	1077195250	15850	15850	15850	15850	0
204	20240228	160400	1077195250	15850	15850	15850	15850	0
205	20240228	160300	1077195250	15850	15850	15850	15850	0
206	20240228	160200	1077195250	15850	15850	15850	15850	0
207	20240228	160100	1077195250	15850	15850	15850	15850	0
208	20240228	160000	1077195250	15850	15850	15850	15850	0
209	20240228	155900	1077195250	15850	15850	15850	15850	0
210	20240228	155800	1077195250	15850	15850	15850	15850	0
211	20240228	155700	1077195250	15850	15850	15850	15850	0
212	20240228	155600	1077195250	15850	15850	15850	15850	415
213	20240228	155500	1077195250	15850	15850	15850	15850	0
214	20240228	155400	1077195250	15850	15850	15850	15850	0
215	20240228	155300	1077195250	15850	15850	15850	15850	0
216	20240228	155200	1077195250	15850	15850	15850	15850	0
217	20240228	155100	1077195250	15850	15850	15850	15850	0
218	20240228	155000	1077195250	15850	15850	15850	15850	0
219	20240228	154900	1077195250	15850	15850	15850	15850	0
220	20240228	154800	1077195250	15850	15850	15850	15850	0
221	20240228	154700	1077195250	15850	15850	15850	15850	0
222	20240228	154600	1077195250	15850	15850	15850	15850	0
223	20240228	154500	1077195250	15850	15850	15850	15850	0
224	20240228	154400	1077195250	15850	15850	15850	15850	0
225	20240228	154300	1077195250	15850	15850	15850	15850	0
226	20240228	154200	1077195250	15850	15850	15850	15850	0
227	20240228	154100	1077195250	15850	15850	15850	15850	0
228	20240228	154000	1077195250	15850	15850	15850	15850	0
229	20240228	153900	1077195250	15850	15850	15850	15850	0
230	20240228	153800	1077195250	15850	15850	15850	15850	0
231	20240228	153700	1077195250	15850	15850	15850	15850	0
232	20240228	153600	1077195250	15850	15850	15850	15850	0
233	20240228	153500	1077195250	15850	15850	15850	15850	0
234	20240228	153400	1077195250	15850	15850	15850	15850	0
235	20240228	153300	1077195250	15850	15850	15850	15850	0
236	20240228	153200	1077195250	15850	15850	15850	15850	0
237	20240228	153100	1077195250	15850	15850	15850	15850	0
238	20240228	153000	1077195250	15850	15850	15850	15850	415
239	20240228	152900	1070617500	15850	15850	15850	15850	0
240	20240228	152800	1070617500	15850	15850	15850	15850	0
241	20240228	152700	1070617500	15850	15850	15850	15850	0
242	20240228	152600	1070617500	15850	15850	15850	15850	0
243	20240228	152500	1070617500	15850	15850	15850	15850	0
244	20240228	152400	1070617500	15850	15850	15850	15850	0
245	20240228	152300	1070617500	15850	15850	15850	15850	0
246	20240228	152200	1070617500	15850	15850	15850	15850	0
247	20240228	152100	1070617500	15850	15850	15850	15850	0
248	20240228	152000	1070617500	15850	15850	15850	15850	0
249	20240228	151900	1070617500	15850	15850	15900	15850	16
250	20240228	151800	1070363480	15850	15890	15890	15850	420
251	20240228	151700	1063702050	15890	15880	15890	15860	346
252	20240228	151600	1058207580	15860	15930	15930	15860	85
253	20240228	151500	1056853710	15920	15910	15940	15910	101
254	20240228	151400	1055246120	15880	15880	15880	15880	12
255	20240228	151300	1055055560	15880	15910	15910	15880	74
256	20240228	151200	1053878860	15890	15900	15950	15890	397
257	20240228	151100	1047566070	15900	15900	15940	15900	106
258	20240228	151000	1045878110	15890	15940	15940	15890	4
259	20240228	150900	1045814400	15930	15930	15930	15930	45
260	20240228	150800	1045097550	15880	15880	15880	15880	10
261	20240228	150700	1044938750	15940	15930	15940	15930	75
262	20240228	150600	1043743990	15860	15860	15860	15860	0
263	20240228	150500	1043743990	15860	15900	15950	15850	116
264	20240228	150400	1041899720	15910	15900	15940	15900	167
265	20240228	150300	1039240570	15940	15940	15950	15940	82
266	20240228	150200	1037932930	15890	15940	15940	15890	12
267	20240228	150100	1037742150	15950	15890	15950	15890	225
268	20240228	150000	1034157330	15890	15900	15900	15890	60
269	20240228	145900	1033203920	15950	15900	15950	15900	103
270	20240228	145800	1031563620	15950	15900	15950	15900	136
271	20240228	145700	1029397920	15890	15900	15900	15890	11
272	20240228	145600	1029223120	15900	15940	15950	15900	134
273	20240228	145500	1027087160	15890	15890	15890	15890	0
274	20240228	145400	1027087160	15890	15880	15940	15880	56
275	20240228	145300	1026195030	15940	15940	15940	15940	0
276	20240228	145200	1026195030	15940	15940	15940	15940	42
277	20240228	145100	1025525550	15870	15940	15940	15870	14
278	20240228	145000	1025303160	15940	15940	15940	15940	39
279	20240228	144900	1024681500	15850	15900	15900	15850	287
280	20240228	144800	1020131220	15910	15910	15910	15910	69
281	20240228	144700	1019033430	15910	15910	15910	15910	1
282	20240228	144600	1019017520	15910	15880	15910	15870	674
283	20240228	144500	1008317500	15900	15900	15900	15900	0
284	20240228	144400	1008317500	15900	15880	15900	15880	91
285	20240228	144300	1006871260	15880	15890	15890	15880	99
286	20240228	144200	1005298240	15900	15900	15900	15900	62
287	20240228	144100	1004312440	15900	15900	15900	15900	71
288	20240228	144000	1003183540	15890	15890	15890	15890	11
289	20240228	143900	1003008750	15900	15900	15900	15900	65
290	20240228	143800	1001975250	15890	15900	15900	15890	84
291	20240228	143700	1000640390	15900	15910	15910	15900	54
292	20240228	143600	999781350	15900	15900	15900	15900	1
293	20240228	143500	999765450	15910	15920	15950	15910	214
294	20240228	143400	996358300	15920	15920	15920	15920	2
295	20240228	143300	996326460	15950	15950	15950	15950	49
296	20240228	143200	995544910	15910	15940	15940	15910	27
297	20240228	143100	995115110	15940	15940	15940	15940	47
298	20240228	143000	994365930	15900	15910	15910	15900	91
299	20240228	142900	992918850	15900	15950	15960	15900	58
300	20240228	142800	991993800	15900	15950	15950	15900	168
301	20240228	142700	989320160	15950	15920	15950	15900	252
302	20240228	142600	985309610	15960	15960	15960	15960	0
303	20240228	142500	985309610	15960	15950	15960	15920	106
304	20240228	142400	983620160	15950	15940	15950	15940	101
305	20240228	142300	982009390	15960	15950	15960	15940	82
306	20240228	142200	980701100	15940	15940	15940	15940	17
307	20240228	142100	980430120	15940	15940	15940	15940	1
308	20240228	142000	980414180	15950	15960	15960	15940	184
309	20240228	141900	977479520	15960	15960	15960	15960	0
310	20240228	141800	977479520	15960	15930	15960	15920	125
311	20240228	141700	975487090	15930	15960	15960	15930	416
312	20240228	141600	968857680	15960	15940	15960	15940	73
313	20240228	141500	967692740	15960	15960	15960	15960	0
314	20240228	141400	967692740	15960	15940	15960	15940	76
315	20240228	141300	966481280	15920	15900	15920	15900	68
316	20240228	141200	965398880	15920	15930	15930	15920	1259
317	20240228	141100	945348820	15930	15930	15930	15930	21
318	20240228	141000	945014290	15930	15920	15930	15920	71
319	20240228	140900	943883350	15930	15930	15930	15930	1
320	20240228	140800	943867420	15930	15930	15930	15930	38
321	20240228	140700	943262080	15900	15920	15920	15900	96
322	20240228	140600	941734730	15920	15920	15920	15920	150
323	20240228	140500	939346730	15920	15930	15930	15920	57
324	20240228	140400	938438800	15930	15930	15930	15930	5
325	20240228	140300	938359150	15930	15930	15930	15930	72
326	20240228	140200	937212190	15910	15910	15910	15910	9
327	20240228	140100	937069000	15930	15930	15930	15930	43
328	20240228	140000	936384010	15920	15930	15930	15920	150
329	20240228	135900	933995340	15930	15970	15970	15930	68
330	20240228	135800	932909780	15930	15960	15960	15920	454
331	20240228	135700	925676480	15960	15930	15960	15930	33
332	20240228	135600	925149920	15930	15950	15950	15930	19
333	20240228	135500	924847230	15970	15940	15970	15940	212
334	20240228	135400	921464030	15930	15930	15930	15930	8
335	20240228	135300	921336590	15970	15980	15980	15970	41
336	20240228	135200	920681420	15970	15970	15970	15970	0
337	20240228	135100	920681420	15970	15910	15980	15910	3135
338	20240228	135000	870618880	15910	15910	15910	15910	2
339	20240228	134900	870587060	15930	15900	15930	15900	55
340	20240228	134800	869711060	15900	15900	15900	15900	14
341	20240228	134700	869488460	15930	15920	15930	15920	136
342	20240228	134600	867322940	15960	15960	15960	15960	45
343	20240228	134500	866604740	15900	15960	15960	15900	98
344	20240228	134400	865042570	15960	15960	15960	15960	39
345	20240228	134300	864420130	15900	15930	15930	15890	281
346	20240228	134200	859945430	15960	15960	15970	15960	62
347	20240228	134100	858955320	15950	15950	15950	15950	31
348	20240228	134000	858460870	15950	15940	15970	15940	249
349	20240228	133900	854485700	15970	15970	15970	15970	0
350	20240228	133800	854485700	15970	15960	15970	15950	1347
351	20240228	133700	832987110	15970	15960	15970	15960	127
352	20240228	133600	830960000	15970	15960	15970	15960	141
353	20240228	133500	828708400	15960	15960	15960	15960	251
354	20240228	133400	824702440	15950	15950	15960	15950	59
355	20240228	133300	823760950	15960	15950	15960	15950	633
356	20240228	133200	813661850	15950	15950	15950	15950	74
357	20240228	133100	812481550	15950	15950	15960	15950	17
358	20240228	133000	812210300	15960	15930	15960	15930	449
359	20240228	132900	805052470	15910	15910	15910	15900	80
360	20240228	132800	803779780	15910	15910	15910	15900	92
361	20240228	132700	802316090	15910	15910	15910	15910	52
362	20240228	132600	801488770	15900	15930	15930	15900	174
363	20240228	132500	798720740	15940	15920	15940	15920	176
364	20240228	132400	795915880	15930	15930	15930	15930	125
365	20240228	132300	793924630	15930	15930	15930	15930	78
366	20240228	132200	792682090	15930	15930	15930	15930	65
367	20240228	132100	791646640	15900	15900	15930	15900	104
368	20240228	132000	789993010	15900	15900	15900	15900	14
369	20240228	131900	789770410	15890	15890	15930	15890	226
370	20240228	131800	786177110	15890	15890	15890	15880	18
371	20240228	131700	785891100	15890	15890	15930	15890	64
372	20240228	131600	784872300	15900	15900	15900	15890	78
373	20240228	131500	783632650	15930	15890	15930	15890	63
374	20240228	131400	782630100	15880	15880	15880	15880	17
375	20240228	131300	782360140	15940	15880	15940	15880	317
376	20240228	131200	777322760	15880	15920	15920	15880	128
377	20240228	131100	775287360	15950	15920	15950	15920	75
378	20240228	131000	774091500	15950	15940	15950	15940	85
379	20240228	130900	772736500	15910	15910	15910	15910	8
380	20240228	130800	772609220	15950	15950	15950	15950	39
381	20240228	130700	771987170	15950	15890	15950	15890	100
382	20240228	130600	770396620	15950	15930	15950	15930	38
383	20240228	130500	769790580	15880	15890	15890	15880	68
384	20240228	130400	768710360	15900	15960	15960	15900	222
385	20240228	130300	765175150	15930	15940	15940	15930	20
386	20240228	130200	764856520	15940	15930	15940	15930	66
387	20240228	130100	763804680	15940	15950	15950	15930	122
388	20240228	130000	761859760	15950	15950	15950	15950	9
389	20240228	125900	761716210	15940	15940	15940	15940	1
390	20240228	125800	761700270	15940	15940	15940	15940	222
391	20240228	125700	758161590	15940	15940	15940	15940	56
392	20240228	125600	757268950	15940	15920	15940	15920	164
393	20240228	125500	754655490	15940	15940	15940	15940	0
394	20240228	125400	754655490	15940	15910	15940	15910	65
395	20240228	125300	753619600	15910	15920	15940	15910	141
396	20240228	125200	751373620	15910	15900	15910	15900	94
397	20240228	125100	749878250	15900	15900	15900	15900	59
398	20240228	125000	748940150	15890	15890	15890	15890	11
399	20240228	124900	748765360	15900	15900	15900	15900	157
400	20240228	124800	746269060	15890	15890	15890	15890	5
401	20240228	124700	746189610	15890	15880	15900	15880	63
402	20240228	124600	745188070	15870	15870	15870	15870	0
403	20240228	124500	745188070	15870	15870	15870	15860	116
404	20240228	124400	743347250	15850	15850	15850	15850	0
405	20240228	124300	743347250	15850	15840	15850	15840	361
406	20240228	124200	737629000	15840	15810	15840	15810	208
407	20240228	124100	734334520	15840	15840	15840	15830	342
408	20240228	124000	728917490	15840	15840	15840	15840	22
409	20240228	123900	728569010	15830	15810	15830	15810	52
410	20240228	123800	727746090	15830	15820	15830	15820	377
411	20240228	123700	721781180	15830	15830	15830	15810	933
412	20240228	123600	707011810	15830	15830	15840	15830	125
413	20240228	123500	705032060	15830	15810	15830	15810	279
414	20240228	123400	700618320	15800	15800	15820	15800	70
415	20240228	123300	699511620	15800	15830	15830	15800	28
416	20240228	123200	699069040	15840	15800	15840	15800	41
417	20240228	123100	698419790	15810	15820	15820	15810	86
418	20240228	123000	697059330	15810	15830	15840	15800	85
419	20240228	122900	695714190	15830	15840	15840	15830	41
420	20240228	122800	695064800	15840	15840	15870	15840	94
421	20240228	122700	693574520	15850	15850	15850	15850	21
422	20240228	122600	693241670	15850	15860	15870	15850	87
423	20240228	122500	691861360	15860	15860	15860	15860	21
424	20240228	122400	691528300	15870	15870	15870	15860	113
425	20240228	122300	689735750	15870	15890	15890	15850	366
426	20240228	122200	683922900	15930	15900	15930	15890	53
427	20240228	122100	683078800	15910	15910	15910	15910	31
428	20240228	122000	682585590	15910	15940	15940	15910	123
429	20240228	121900	680626630	15940	15940	15940	15940	0
430	20240228	121800	680626630	15940	15920	15940	15920	52
431	20240228	121700	679798050	15910	15910	15910	15910	28
432	20240228	121600	679352570	15910	15910	15940	15910	143
433	20240228	121500	677075380	15910	15910	15910	15910	46
434	20240228	121400	676343520	15910	15910	15910	15910	16
435	20240228	121300	676088960	15910	15910	15910	15910	65
436	20240228	121200	675054810	15910	15910	15910	15910	1
437	20240228	121100	675038900	15920	15910	15920	15910	93
438	20240228	121000	673558360	15880	15900	15900	15880	177
439	20240228	120900	670745530	15930	15930	15940	15910	688
440	20240228	120800	659785470	15940	15940	15940	15940	0
441	20240228	120700	659785470	15940	15930	15940	15930	49
442	20240228	120600	659004440	15890	15890	15890	15890	10
443	20240228	120500	658845540	15890	15940	15950	15890	73
444	20240228	120400	657681340	15940	15900	15940	15900	10
445	20240228	120300	657522060	15900	15900	15900	15870	62
446	20240228	120200	656536500	15900	15950	15950	15900	829
447	20240228	120100	643346900	15940	15920	15940	15920	413
448	20240228	120000	636769430	15920	15950	15950	15920	357
449	20240228	115900	631080230	15990	15980	15990	15950	148
450	20240228	115800	628715880	15980	15980	15990	15980	71
451	20240228	115700	627580760	15980	15980	15980	15980	0
452	20240228	115600	627580760	15980	15960	15980	15960	133
453	20240228	115500	625456000	15960	15980	15980	15960	18
454	20240228	115400	625168700	15990	15950	15990	15950	95
455	20240228	115300	623651720	15950	15950	15980	15950	114
456	20240228	115200	621833300	15990	15970	15990	15920	975
457	20240228	115100	606284300	15970	15930	15970	15930	1507
458	20240228	115000	582252700	15930	15900	15930	15900	1001
459	20240228	114900	566317950	15900	15910	15910	15900	61
460	20240228	114800	565347540	15910	15910	15910	15910	39
461	20240228	114700	564727050	15910	15900	15910	15900	29
462	20240228	114600	564265750	15910	15870	15910	15870	106
463	20240228	114500	562579850	15900	15910	15910	15900	56
464	20240228	114400	561689290	15900	15890	15900	15890	43
465	20240228	114300	561005710	15910	15910	15910	15910	77
466	20240228	114200	559780640	15900	15890	15900	15890	74
467	20240228	114100	558604230	15890	15910	15910	15890	61
468	20240228	114000	557633820	15900	15910	15910	15890	79
469	20240228	113900	556377950	15910	15890	15910	15890	523
470	20240228	113800	548062190	15840	15880	15880	15840	330
471	20240228	113700	542822230	15880	15890	15890	15880	101
472	20240228	113600	541217850	15880	15880	15880	15880	8
473	20240228	113500	541090810	15890	15890	15890	15890	206
474	20240228	113400	537817470	15880	15860	15880	15860	176
475	20240228	113300	535023810	15880	15850	15880	15850	122
476	20240228	113200	533088640	15840	15820	15840	15820	1388
477	20240228	113100	511113930	15800	15800	15820	15800	83
478	20240228	113000	509801250	15800	15800	15800	15800	7
479	20240228	112900	509690650	15820	15820	15820	15820	44
480	20240228	112800	508994570	15800	15800	15800	15800	95
481	20240228	112700	507493570	15790	15800	15800	15790	68
482	20240228	112600	506419260	15790	15800	15810	15790	170
483	20240228	112500	503734020	15800	15820	15820	15800	67
484	20240228	112400	502674380	15820	15820	15820	15820	0
485	20240228	112300	502674380	15820	15810	15820	15800	208
486	20240228	112200	499386940	15810	15810	15810	15810	38
487	20240228	112100	498786160	15810	15790	15810	15790	69
488	20240228	112000	497695920	15800	15820	15820	15800	145
489	20240228	111900	495404050	15820	15820	15820	15820	93
490	20240228	111800	493932790	15830	15830	15830	15830	57
491	20240228	111700	493030480	15810	15810	15820	15810	175
492	20240228	111600	490262850	15810	15810	15820	15810	69
493	20240228	111500	489171800	15800	15820	15820	15800	55
494	20240228	111400	488302780	15820	15790	15820	15790	112
495	20240228	111300	486531310	15800	15800	15800	15800	147
496	20240228	111200	484208710	15800	15800	15800	15800	50
497	20240228	111100	483418710	15780	15780	15780	15780	11
498	20240228	111000	483245130	15800	15800	15800	15800	53
499	20240228	110900	482407730	15800	15800	15800	15800	302
500	20240228	110800	477636130	15750	15750	15750	15740	13
501	20240228	110700	477431450	15750	15750	15750	15750	338
502	20240228	110600	472107950	15750	15730	15750	15730	289
503	20240228	110500	467556360	15730	15750	15750	15730	47
504	20240228	110400	466816190	15730	15730	15730	15730	21
505	20240228	110300	466485860	15720	15720	15750	15720	47
506	20240228	110200	465746210	15720	15750	15750	15720	15
507	20240228	110100	465510350	15750	15730	15750	15730	40
508	20240228	110000	464881130	15710	15730	15730	15710	448
509	20240228	105900	457842600	15750	15750	15790	15740	468
510	20240228	105800	450461030	15760	15760	15760	15760	3
511	20240228	105700	450413750	15760	15780	15790	15750	74
512	20240228	105600	449246060	15800	15800	15800	15800	0
513	20240228	105500	449246060	15800	15790	15800	15780	78
514	20240228	105400	448013880	15780	15790	15790	15780	35
515	20240228	105300	447461540	15790	15790	15800	15790	70
516	20240228	105200	446355660	15800	15790	15800	15790	21
517	20240228	105100	446023930	15800	15790	15800	15790	134
518	20240228	105000	443907300	15790	15790	15790	15790	21
519	20240228	104900	443575710	15790	15780	15790	15780	68
520	20240228	104800	442502090	15780	15780	15780	15780	36
521	20240228	104700	441934010	15780	15780	15780	15780	50
522	20240228	104600	441145010	15780	15790	15790	15780	80
523	20240228	104500	439881840	15780	15780	15780	15780	0
524	20240228	104400	439881840	15780	15780	15780	15780	123
525	20240228	104300	437940900	15770	15780	15780	15770	11
526	20240228	104200	437767410	15780	15780	15780	15780	107
527	20240228	104100	436078950	15780	15780	15780	15780	16
528	20240228	104000	435826470	15780	15820	15820	15770	72
529	20240228	103900	434688120	15770	15760	15770	15760	8
530	20240228	103800	434561980	15760	15760	15810	15750	80
531	20240228	103700	433298170	15770	15750	15820	15750	150
532	20240228	103600	430929590	15810	15810	15810	15810	80
533	20240228	103500	429664790	15770	15820	15820	15770	72
534	20240228	103400	428529210	15820	15820	15820	15820	44
535	20240228	103300	427833130	15820	15810	15820	15810	116
536	20240228	103200	425998160	15810	15820	15820	15810	33
537	20240228	103100	425476420	15820	15810	15820	15810	20
538	20240228	103000	425160030	15810	15770	15810	15770	74
539	20240228	102900	423990410	15820	15820	15820	15820	58
540	20240228	102800	423072850	15750	15750	15750	15750	4
541	20240228	102700	423009850	15750	15820	15820	15750	62
542	20240228	102600	422030660	15770	15770	15770	15770	8
543	20240228	102500	421904500	15740	15740	15820	15740	96
544	20240228	102400	420389860	15740	15760	15760	15740	326
545	20240228	102300	415255280	15750	15820	15820	15750	84
546	20240228	102200	413927310	15740	15820	15820	15740	25
547	20240228	102100	413532210	15720	15820	15820	15720	61
548	20240228	102000	412568090	15720	15850	15850	15720	11
549	20240228	101900	412395040	15850	15750	15850	15730	191
550	20240228	101800	409385320	15740	15740	15740	15740	8
551	20240228	101700	409259400	15770	15770	15770	15770	241
552	20240228	101600	405458830	15770	15770	15770	15770	10
553	20240228	101500	405301130	15810	15830	15840	15770	344
554	20240228	101400	399865110	15830	15820	15850	15820	32
555	20240228	101300	399358170	15820	15830	15830	15820	9
556	20240228	101200	399215780	15830	15820	15830	15820	21
557	20240228	101100	398883370	15820	15780	15820	15780	64
558	20240228	101000	397870930	15780	15800	15820	15780	47
559	20240228	100900	397127850	15770	15810	15810	15770	86
560	20240228	100800	395768780	15810	15810	15810	15810	16
561	20240228	100700	395515820	15770	15770	15770	15770	9
562	20240228	100600	395373890	15750	15750	15750	15750	11
563	20240228	100500	395200640	15620	15790	15790	15620	263
564	20240228	100400	391062170	15810	15810	15810	15770	55
565	20240228	100300	390193040	15820	15850	15850	15820	164
566	20240228	100200	387596610	15900	15880	15900	15840	178
567	20240228	100100	384770820	15890	15900	15910	15890	277
568	20240228	100000	380366780	15910	15900	15920	15890	159
569	20240228	095900	377837990	15890	15890	15900	15890	56
570	20240228	095800	376948080	15890	15880	15890	15880	30
571	20240228	095700	376471450	15880	15870	15880	15860	130
572	20240228	095600	374408450	15860	15870	15870	15860	62
573	20240228	095500	373424600	15880	15900	15900	15880	161
574	20240228	095400	370867720	15920	15930	15930	15890	300
575	20240228	095300	366092600	15900	15800	15900	15800	1891
576	20240228	095200	336119020	15810	15810	15830	15810	187
577	20240228	095100	333162230	15810	15810	15830	15810	109
578	20240228	095000	331438450	15810	15800	15810	15800	1171
579	20240228	094900	312931590	15790	15750	15790	15750	1114
580	20240228	094800	295358280	15750	15770	15770	15750	19
581	20240228	094700	295058930	15750	15740	15750	15730	591
582	20240228	094600	285756850	15730	15770	15770	15730	3366
583	20240228	094500	232740150	15780	15780	15780	15780	194
584	20240228	094400	229678830	15780	15790	15790	15780	61
585	20240228	094300	228715790	15790	15750	15790	15750	339
586	20240228	094200	223364310	15750	15740	15780	15740	2221
587	20240228	094100	188380860	15740	15690	15740	15680	2236
588	20240228	094000	153234720	15680	15600	15680	15600	2114
589	20240228	093900	120146330	15600	15600	15600	15590	129
590	20240228	093800	118134630	15600	15560	15600	15560	36
591	20240228	093700	117573470	15560	15590	15590	15560	147
592	20240228	093600	115284650	15600	15630	15630	15590	94
593	20240228	093500	113816600	15620	15620	15620	15620	1
594	20240228	093400	113800980	15630	15680	15680	15620	284
595	20240228	093300	109358160	15640	15670	15680	15640	135
596	20240228	093200	107243020	15660	15620	15660	15620	826
597	20240228	093100	94325930	15620	15580	15620	15580	800
598	20240228	093000	81852180	15550	15550	15550	15550	268
599	20240228	092900	77684780	15580	15550	15580	15550	49
600	20240228	092800	76922800	15550	15550	15550	15550	185
601	20240228	092700	74046050	15510	15510	15510	15510	30
602	20240228	092600	73580750	15550	15550	15550	15550	60
603	20240228	092500	72647750	15500	15530	15550	15500	155
604	20240228	092400	70240400	15500	15500	15540	15490	418
605	20240228	092300	63759890	15510	15400	15510	15400	960
606	20240228	092200	48894250	15400	15360	15400	15360	199
607	20240228	092100	45831900	15350	15370	15370	15350	110
608	20240228	092000	44143080	15350	15250	15350	15250	720
609	20240228	091900	33132910	15260	15240	15260	15240	103
610	20240228	091800	31561190	15240	15220	15240	15220	150
611	20240228	091700	29275870	15150	15220	15230	15150	61
612	20240228	091600	28348470	15150	15200	15210	15150	228
613	20240228	091500	24884350	15200	15230	15230	15200	77
614	20240228	091400	23712750	15190	15190	15200	15190	27
615	20240228	091300	23302570	15190	15190	15190	15190	168
616	20240228	091200	20750650	15190	15160	15190	15160	102
617	20240228	091100	19201960	15130	15130	15130	15130	40
618	20240228	091000	18596760	15060	15060	15060	15060	0
619	20240228	090900	18596760	15060	15150	15150	15060	624
620	20240228	090800	9178120	15140	15140	15140	15140	10
621	20240228	090700	9026720	15150	15060	15150	15040	111
622	20240228	090600	7351620	15060	15060	15060	15060	215
623	20240228	090500	4113720	15160	15160	15160	15060	56
624	20240228	090400	3265060	15170	15170	15170	15170	0
625	20240228	090300	3265060	15170	15070	15170	15060	86
626	20240228	090200	1963960	15180	15180	15180	15180	0
627	20240228	090100	1963960	15180	15180	15180	15180	58
628	20240228	090000	1083520	15030	15050	15050	15030	72