KissMeData/080160/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195100	550823700	16670	16670	16670	16670	1574
3	20240228	195000	550823700	16670	16670	16670	16670	0
4	20240228	194900	550823700	16670	16670	16670	16670	0
5	20240228	194800	550823700	16670	16670	16670	16670	0
6	20240228	194700	550823700	16670	16670	16670	16670	0
7	20240228	194600	550823700	16670	16670	16670	16670	0
8	20240228	194500	550823700	16670	16670	16670	16670	0
9	20240228	194400	550823700	16670	16670	16670	16670	0
10	20240228	194300	550823700	16670	16670	16670	16670	0
11	20240228	194200	550823700	16670	16670	16670	16670	0
12	20240228	194100	550823700	16670	16670	16670	16670	0
13	20240228	194000	550823700	16670	16670	16670	16670	0
14	20240228	193900	550823700	16670	16670	16670	16670	0
15	20240228	193800	550823700	16670	16670	16670	16670	0
16	20240228	193700	550823700	16670	16670	16670	16670	0
17	20240228	193600	550823700	16670	16670	16670	16670	0
18	20240228	193500	550823700	16670	16670	16670	16670	0
19	20240228	193400	550823700	16670	16670	16670	16670	0
20	20240228	193300	550823700	16670	16670	16670	16670	0
21	20240228	193200	550823700	16670	16670	16670	16670	0
22	20240228	193100	550823700	16670	16670	16670	16670	0
23	20240228	193000	550823700	16670	16670	16670	16670	0
24	20240228	192900	550823700	16670	16670	16670	16670	0
25	20240228	192800	550823700	16670	16670	16670	16670	0
26	20240228	192700	550823700	16670	16670	16670	16670	0
27	20240228	192600	550823700	16670	16670	16670	16670	0
28	20240228	192500	550823700	16670	16670	16670	16670	0
29	20240228	192400	550823700	16670	16670	16670	16670	0
30	20240228	192300	550823700	16670	16670	16670	16670	0
31	20240228	192200	550823700	16670	16670	16670	16670	0
32	20240228	192100	550823700	16670	16670	16670	16670	1574
33	20240228	192000	550823700	16670	16670	16670	16670	0
34	20240228	191900	550823700	16670	16670	16670	16670	0
35	20240228	191800	550823700	16670	16670	16670	16670	0
36	20240228	191700	550823700	16670	16670	16670	16670	0
37	20240228	191600	550823700	16670	16670	16670	16670	0
38	20240228	191500	550823700	16670	16670	16670	16670	0
39	20240228	191400	550823700	16670	16670	16670	16670	0
40	20240228	191300	550823700	16670	16670	16670	16670	0
41	20240228	191200	550823700	16670	16670	16670	16670	0
42	20240228	191100	550823700	16670	16670	16670	16670	0
43	20240228	191000	550823700	16670	16670	16670	16670	0
44	20240228	190900	550823700	16670	16670	16670	16670	0
45	20240228	190800	550823700	16670	16670	16670	16670	0
46	20240228	190700	550823700	16670	16670	16670	16670	0
47	20240228	190600	550823700	16670	16670	16670	16670	0
48	20240228	190500	550823700	16670	16670	16670	16670	0
49	20240228	190400	550823700	16670	16670	16670	16670	0
50	20240228	190300	550823700	16670	16670	16670	16670	0
51	20240228	190200	550823700	16670	16670	16670	16670	0
52	20240228	190100	550823700	16670	16670	16670	16670	0
53	20240228	190000	550823700	16670	16670	16670	16670	0
54	20240228	185900	550823700	16670	16670	16670	16670	0
55	20240228	185800	550823700	16670	16670	16670	16670	0
56	20240228	185700	550823700	16670	16670	16670	16670	0
57	20240228	185600	550823700	16670	16670	16670	16670	0
58	20240228	185500	550823700	16670	16670	16670	16670	0
59	20240228	185400	550823700	16670	16670	16670	16670	0
60	20240228	185300	550823700	16670	16670	16670	16670	0
61	20240228	185200	550823700	16670	16670	16670	16670	0
62	20240228	185100	550823700	16670	16670	16670	16670	1574
63	20240228	185000	550823700	16670	16670	16670	16670	0
64	20240228	184900	550823700	16670	16670	16670	16670	0
65	20240228	184800	550823700	16670	16670	16670	16670	0
66	20240228	184700	550823700	16670	16670	16670	16670	0
67	20240228	184600	550823700	16670	16670	16670	16670	0
68	20240228	184500	550823700	16670	16670	16670	16670	0
69	20240228	184400	550823700	16670	16670	16670	16670	0
70	20240228	184300	550823700	16670	16670	16670	16670	0
71	20240228	184200	550823700	16670	16670	16670	16670	0
72	20240228	184100	550823700	16670	16670	16670	16670	0
73	20240228	184000	550823700	16670	16670	16670	16670	0
74	20240228	183900	550823700	16670	16670	16670	16670	0
75	20240228	183800	550823700	16670	16670	16670	16670	0
76	20240228	183700	550823700	16670	16670	16670	16670	0
77	20240228	183600	550823700	16670	16670	16670	16670	0
78	20240228	183500	550823700	16670	16670	16670	16670	0
79	20240228	183400	550823700	16670	16670	16670	16670	0
80	20240228	183300	550823700	16670	16670	16670	16670	0
81	20240228	183200	550823700	16670	16670	16670	16670	0
82	20240228	183100	550823700	16670	16670	16670	16670	0
83	20240228	183000	550823700	16670	16670	16670	16670	0
84	20240228	182900	550823700	16670	16670	16670	16670	0
85	20240228	182800	550823700	16670	16670	16670	16670	0
86	20240228	182700	550823700	16670	16670	16670	16670	0
87	20240228	182600	550823700	16670	16670	16670	16670	0
88	20240228	182500	550823700	16670	16670	16670	16670	0
89	20240228	182400	550823700	16670	16670	16670	16670	0
90	20240228	182300	550823700	16670	16670	16670	16670	0
91	20240228	182200	550823700	16670	16670	16670	16670	0
92	20240228	182100	550823700	16670	16670	16670	16670	1574
93	20240228	182000	550823700	16670	16670	16670	16670	0
94	20240228	181900	550823700	16670	16670	16670	16670	0
95	20240228	181800	550823700	16670	16670	16670	16670	0
96	20240228	181700	550823700	16670	16670	16670	16670	0
97	20240228	181600	550823700	16670	16670	16670	16670	0
98	20240228	181500	550823700	16670	16670	16670	16670	0
99	20240228	181400	550823700	16670	16670	16670	16670	0
100	20240228	181300	550823700	16670	16670	16670	16670	0
101	20240228	181200	550823700	16670	16670	16670	16670	0
102	20240228	181100	550823700	16670	16670	16670	16670	0
103	20240228	181000	550823700	16670	16670	16670	16670	0
104	20240228	180900	550823700	16670	16670	16670	16670	0
105	20240228	180800	550823700	16670	16670	16670	16670	0
106	20240228	180700	550823700	16670	16670	16670	16670	0
107	20240228	180600	550823700	16670	16670	16670	16670	0
108	20240228	180500	550823700	16670	16670	16670	16670	0
109	20240228	180400	550823700	16670	16670	16670	16670	0
110	20240228	180300	550823700	16670	16670	16670	16670	0
111	20240228	180200	550823700	16670	16670	16670	16670	0
112	20240228	180100	550823700	16670	16670	16670	16670	0
113	20240228	180000	550823700	16670	16670	16670	16670	0
114	20240228	175900	550823700	16670	16670	16670	16670	0
115	20240228	175800	550823700	16670	16670	16670	16670	0
116	20240228	175700	550823700	16670	16670	16670	16670	0
117	20240228	175600	550823700	16670	16670	16670	16670	0
118	20240228	175500	550823700	16670	16670	16670	16670	0
119	20240228	175400	550823700	16670	16670	16670	16670	0
120	20240228	175300	550823700	16670	16670	16670	16670	0
121	20240228	175200	550823700	16670	16670	16670	16670	0
122	20240228	175100	550823700	16670	16670	16670	16670	1574
123	20240228	175000	550823700	16670	16670	16670	16670	0
124	20240228	174900	550823700	16670	16670	16670	16670	0
125	20240228	174800	550823700	16670	16670	16670	16670	0
126	20240228	174700	550823700	16670	16670	16670	16670	0
127	20240228	174600	550823700	16670	16670	16670	16670	0
128	20240228	174500	550823700	16670	16670	16670	16670	0
129	20240228	174400	550823700	16670	16670	16670	16670	0
130	20240228	174300	550823700	16670	16670	16670	16670	0
131	20240228	174200	550823700	16670	16670	16670	16670	0
132	20240228	174100	550823700	16670	16670	16670	16670	0
133	20240228	174000	550823700	16670	16670	16670	16670	0
134	20240228	173900	550823700	16670	16670	16670	16670	0
135	20240228	173800	550823700	16670	16670	16670	16670	0
136	20240228	173700	550823700	16670	16670	16670	16670	0
137	20240228	173600	550823700	16670	16670	16670	16670	0
138	20240228	173500	550823700	16670	16670	16670	16670	0
139	20240228	173400	550823700	16670	16670	16670	16670	0
140	20240228	173300	550823700	16670	16670	16670	16670	0
141	20240228	173200	550823700	16670	16670	16670	16670	0
142	20240228	173100	550823700	16670	16670	16670	16670	0
143	20240228	173000	550823700	16670	16670	16670	16670	0
144	20240228	172900	550823700	16670	16670	16670	16670	0
145	20240228	172800	550823700	16670	16670	16670	16670	0
146	20240228	172700	550823700	16670	16670	16670	16670	0
147	20240228	172600	550823700	16670	16670	16670	16670	0
148	20240228	172500	550823700	16670	16670	16670	16670	0
149	20240228	172400	550823700	16670	16670	16670	16670	0
150	20240228	172300	550823700	16670	16670	16670	16670	0
151	20240228	172200	550823700	16670	16670	16670	16670	0
152	20240228	172100	550823700	16670	16670	16670	16670	1574
153	20240228	172000	550823700	16670	16670	16670	16670	0
154	20240228	171900	550823700	16670	16670	16670	16670	0
155	20240228	171800	550823700	16670	16670	16670	16670	0
156	20240228	171700	550823700	16670	16670	16670	16670	0
157	20240228	171600	550823700	16670	16670	16670	16670	0
158	20240228	171500	550823700	16670	16670	16670	16670	0
159	20240228	171400	550823700	16670	16670	16670	16670	0
160	20240228	171300	550823700	16670	16670	16670	16670	0
161	20240228	171200	550823700	16670	16670	16670	16670	0
162	20240228	171100	550823700	16670	16670	16670	16670	0
163	20240228	171000	550823700	16670	16670	16670	16670	0
164	20240228	170900	550823700	16670	16670	16670	16670	0
165	20240228	170800	550823700	16670	16670	16670	16670	0
166	20240228	170700	550823700	16670	16670	16670	16670	0
167	20240228	170600	550823700	16670	16670	16670	16670	0
168	20240228	170500	550823700	16670	16670	16670	16670	0
169	20240228	170400	550823700	16670	16670	16670	16670	0
170	20240228	170300	550823700	16670	16670	16670	16670	0
171	20240228	170200	550823700	16670	16670	16670	16670	0
172	20240228	170100	550823700	16670	16670	16670	16670	0
173	20240228	170000	550823700	16670	16670	16670	16670	0
174	20240228	165900	550823700	16670	16670	16670	16670	0
175	20240228	165800	550823700	16670	16670	16670	16670	0
176	20240228	165700	550823700	16670	16670	16670	16670	0
177	20240228	165600	550823700	16670	16670	16670	16670	0
178	20240228	165500	550823700	16670	16670	16670	16670	0
179	20240228	165400	550823700	16670	16670	16670	16670	0
180	20240228	165300	550823700	16670	16670	16670	16670	0
181	20240228	165200	550823700	16670	16670	16670	16670	0
182	20240228	165100	550823700	16670	16670	16670	16670	1574
183	20240228	165000	550823700	16670	16670	16670	16670	0
184	20240228	164900	550823700	16670	16670	16670	16670	0
185	20240228	164800	550823700	16670	16670	16670	16670	0
186	20240228	164700	550823700	16670	16670	16670	16670	0
187	20240228	164600	550823700	16670	16670	16670	16670	0
188	20240228	164500	550823700	16670	16670	16670	16670	0
189	20240228	164400	550823700	16670	16670	16670	16670	0
190	20240228	164300	550823700	16670	16670	16670	16670	0
191	20240228	164200	550823700	16670	16670	16670	16670	0
192	20240228	164100	550823700	16670	16670	16670	16670	0
193	20240228	164000	550823700	16670	16670	16670	16670	0
194	20240228	163900	550823700	16670	16670	16670	16670	0
195	20240228	163800	550823700	16670	16670	16670	16670	0
196	20240228	163700	550823700	16670	16670	16670	16670	0
197	20240228	163600	550823700	16670	16670	16670	16670	0
198	20240228	163500	550823700	16670	16670	16670	16670	0
199	20240228	163400	550823700	16670	16670	16670	16670	0
200	20240228	163300	550823700	16670	16670	16670	16670	0
201	20240228	163200	550823700	16670	16670	16670	16670	0
202	20240228	163100	550823700	16670	16670	16670	16670	0
203	20240228	163000	550823700	16670	16670	16670	16670	0
204	20240228	162900	550823700	16670	16670	16670	16670	0
205	20240228	162800	550823700	16670	16670	16670	16670	0
206	20240228	162700	550823700	16670	16670	16670	16670	0
207	20240228	162600	550823700	16670	16670	16670	16670	0
208	20240228	162500	550823700	16670	16670	16670	16670	0
209	20240228	162400	550823700	16670	16670	16670	16670	0
210	20240228	162300	550823700	16670	16670	16670	16670	0
211	20240228	162200	550823700	16670	16670	16670	16670	0
212	20240228	162100	550823700	16670	16670	16670	16670	1574
213	20240228	162000	550823700	16670	16670	16670	16670	0
214	20240228	161900	550823700	16670	16670	16670	16670	0
215	20240228	161800	550823700	16670	16670	16670	16670	0
216	20240228	161700	550823700	16670	16670	16670	16670	0
217	20240228	161600	550823700	16670	16670	16670	16670	0
218	20240228	161500	550823700	16670	16670	16670	16670	0
219	20240228	161400	550823700	16670	16670	16670	16670	0
220	20240228	161300	550823700	16670	16670	16670	16670	0
221	20240228	161200	550823700	16670	16670	16670	16670	0
222	20240228	161100	550823700	16670	16670	16670	16670	0
223	20240228	161000	550823700	16670	16670	16670	16670	0
224	20240228	160900	550823700	16670	16670	16670	16670	0
225	20240228	160800	550823700	16670	16670	16670	16670	0
226	20240228	160700	550823700	16670	16670	16670	16670	0
227	20240228	160600	550823700	16670	16670	16670	16670	0
228	20240228	160500	550823700	16670	16670	16670	16670	0
229	20240228	160400	550823700	16670	16670	16670	16670	0
230	20240228	160300	550823700	16670	16670	16670	16670	0
231	20240228	160200	550823700	16670	16670	16670	16670	0
232	20240228	160100	550823700	16670	16670	16670	16670	0
233	20240228	160000	550823700	16670	16670	16670	16670	0
234	20240228	155900	550823700	16670	16670	16670	16670	0
235	20240228	155800	550823700	16670	16670	16670	16670	0
236	20240228	155700	550823700	16670	16670	16670	16670	0
237	20240228	155600	550823700	16670	16670	16670	16670	0
238	20240228	155500	550823700	16670	16670	16670	16670	0
239	20240228	155400	550823700	16670	16670	16670	16670	0
240	20240228	155300	550823700	16670	16670	16670	16670	0
241	20240228	155200	550823700	16670	16670	16670	16670	0
242	20240228	155100	550823700	16670	16670	16670	16670	1574
243	20240228	155000	550823700	16670	16670	16670	16670	0
244	20240228	154900	550823700	16670	16670	16670	16670	0
245	20240228	154800	550823700	16670	16670	16670	16670	0
246	20240228	154700	550823700	16670	16670	16670	16670	0
247	20240228	154600	550823700	16670	16670	16670	16670	0
248	20240228	154500	550823700	16670	16670	16670	16670	0
249	20240228	154400	550823700	16670	16670	16670	16670	0
250	20240228	154300	550823700	16670	16670	16670	16670	0
251	20240228	154200	550823700	16670	16670	16670	16670	0
252	20240228	154100	550823700	16670	16670	16670	16670	0
253	20240228	154000	550823700	16670	16670	16670	16670	0
254	20240228	153900	550823700	16670	16670	16670	16670	0
255	20240228	153800	550823700	16670	16670	16670	16670	0
256	20240228	153700	550823700	16670	16670	16670	16670	0
257	20240228	153600	550823700	16670	16670	16670	16670	0
258	20240228	153500	550823700	16670	16670	16670	16670	0
259	20240228	153400	550823700	16670	16670	16670	16670	0
260	20240228	153300	550823700	16670	16670	16670	16670	0
261	20240228	153200	550823700	16670	16670	16670	16670	0
262	20240228	153100	550823700	16670	16670	16670	16670	0
263	20240228	153000	550823700	16670	16670	16670	16670	1574
264	20240228	152900	524585120	16680	16680	16680	16680	0
265	20240228	152800	524585120	16680	16680	16680	16680	0
266	20240228	152700	524585120	16680	16680	16680	16680	0
267	20240228	152600	524585120	16680	16680	16680	16680	0
268	20240228	152500	524585120	16680	16680	16680	16680	0
269	20240228	152400	524585120	16680	16680	16680	16680	0
270	20240228	152300	524585120	16680	16680	16680	16680	0
271	20240228	152200	524585120	16680	16680	16680	16680	0
272	20240228	152100	524585120	16680	16680	16680	16680	0
273	20240228	152000	524585120	16680	16680	16680	16680	0
274	20240228	151900	524585120	16680	16680	16680	16670	205
275	20240228	151800	521166640	16680	16680	16680	16670	54
276	20240228	151700	520266380	16680	16670	16680	16670	305
277	20240228	151600	515180720	16680	16670	16680	16670	140
278	20240228	151500	512845840	16670	16680	16680	16670	161
279	20240228	151400	510160870	16680	16680	16680	16680	7
280	20240228	151300	510044110	16670	16670	16670	16670	46
281	20240228	151200	509277290	16670	16680	16680	16670	54
282	20240228	151100	508377020	16670	16670	16670	16670	44
283	20240228	151000	507643540	16680	16680	16680	16680	7
284	20240228	150900	507526780	16680	16680	16680	16680	77
285	20240228	150800	506242420	16670	16670	16670	16670	202
286	20240228	150700	502875080	16670	16660	16670	16660	507
287	20240228	150600	494428390	16660	16670	16670	16660	42
288	20240228	150500	493728660	16670	16670	16670	16670	2
289	20240228	150400	493695320	16660	16670	16670	16660	825
290	20240228	150300	479950730	16680	16680	16680	16680	200
291	20240228	150200	476614730	16690	16660	16690	16660	46
292	20240228	150100	475848160	16690	16690	16690	16690	0
293	20240228	150000	475848160	16690	16690	16690	16690	0
294	20240228	145900	475848160	16690	16660	16690	16660	150
295	20240228	145800	473349130	16650	16670	16670	16650	764
296	20240228	145700	460620990	16690	16690	16690	16690	1
297	20240228	145600	460604300	16660	16680	16680	16660	1100
298	20240228	145500	442263650	16690	16690	16690	16690	200
299	20240228	145400	438925650	16680	16690	16690	16680	56
300	20240228	145300	437991500	16680	16680	16680	16680	229
301	20240228	145200	434171780	16690	16690	16690	16690	0
302	20240228	145100	434171780	16690	16690	16690	16690	2
303	20240228	145000	434138400	16690	16690	16690	16680	43
304	20240228	144900	433421080	16680	16680	16680	16680	93
305	20240228	144800	431869840	16680	16690	16690	16680	10
306	20240228	144700	431702990	16690	16690	16690	16690	7
307	20240228	144600	431586160	16680	16680	16680	16680	46
308	20240228	144500	430818880	16690	16690	16690	16690	0
309	20240228	144400	430818880	16690	16690	16690	16690	8
310	20240228	144300	430685360	16680	16680	16680	16680	0
311	20240228	144200	430685360	16680	16680	16680	16680	48
312	20240228	144100	429884720	16690	16690	16690	16690	8
313	20240228	144000	429751200	16690	16680	16690	16680	5
314	20240228	143900	429667790	16680	16690	16690	16680	58
315	20240228	143800	428700250	16690	16690	16690	16690	100
316	20240228	143700	427031250	16690	16690	16690	16690	18
317	20240228	143600	426730830	16680	16690	16690	16680	52
318	20240228	143500	425863390	16690	16690	16690	16690	1
319	20240228	143400	425846700	16690	16690	16690	16690	7
320	20240228	143300	425729870	16690	16690	16690	16690	0
321	20240228	143200	425729870	16690	16690	16690	16690	10
322	20240228	143100	425562970	16690	16690	16690	16680	83
323	20240228	143000	424177960	16690	16690	16690	16690	54
324	20240228	142900	423276700	16690	16690	16690	16690	27
325	20240228	142800	422826070	16690	16690	16690	16690	100
326	20240228	142700	421157070	16690	16690	16690	16690	0
327	20240228	142600	421157070	16690	16690	16690	16690	176
328	20240228	142500	418219630	16690	16690	16690	16690	129
329	20240228	142400	416066620	16690	16700	16700	16690	232
330	20240228	142300	412192590	16700	16700	16700	16700	0
331	20240228	142200	412192590	16700	16700	16700	16700	118
332	20240228	142100	410221990	16700	16700	16700	16700	94
333	20240228	142000	408652190	16710	16710	16710	16710	78
334	20240228	141900	407348810	16710	16710	16710	16710	0
335	20240228	141800	407348810	16710	16700	16710	16700	622
336	20240228	141700	396961340	16700	16700	16700	16700	0
337	20240228	141600	396961340	16700	16700	16700	16700	427
338	20240228	141500	389830440	16690	16690	16690	16690	10
339	20240228	141400	389663540	16690	16690	16700	16690	116
340	20240228	141300	387727430	16690	16690	16690	16690	1
341	20240228	141200	387710740	16700	16700	16700	16700	0
342	20240228	141100	387710740	16700	16700	16700	16700	0
343	20240228	141000	387710740	16700	16700	16700	16700	0
344	20240228	140900	387710740	16700	16680	16700	16680	195
345	20240228	140800	384458120	16690	16690	16690	16690	6
346	20240228	140700	384357980	16700	16700	16700	16700	7
347	20240228	140600	384241080	16700	16700	16700	16700	1
348	20240228	140500	384224380	16700	16700	16700	16700	34
349	20240228	140400	383656580	16700	16700	16700	16700	9
350	20240228	140300	383506280	16700	16690	16700	16690	447
351	20240228	140200	376045840	16690	16680	16690	16680	549
352	20240228	140100	366888510	16690	16690	16690	16690	57
353	20240228	140000	365937180	16690	16690	16690	16690	1
354	20240228	135900	365920490	16690	16690	16690	16690	209
355	20240228	135800	362432280	16690	16690	16690	16690	0
356	20240228	135700	362432280	16690	16690	16690	16690	5
357	20240228	135600	362348830	16690	16690	16690	16690	101
358	20240228	135500	360663140	16690	16690	16690	16690	42
359	20240228	135400	359962160	16690	16690	16690	16690	0
360	20240228	135300	359962160	16690	16690	16690	16690	59
361	20240228	135200	358977450	16690	16690	16690	16690	0
362	20240228	135100	358977450	16690	16690	16690	16690	27
363	20240228	135000	358526820	16690	16690	16690	16690	0
364	20240228	134900	358526820	16690	16690	16690	16690	3
365	20240228	134800	358476750	16690	16690	16690	16690	3
366	20240228	134700	358426680	16690	16680	16690	16680	80
367	20240228	134600	357091810	16690	16690	16690	16690	7
368	20240228	134500	356974980	16690	16690	16690	16690	0
369	20240228	134400	356974980	16690	16690	16690	16690	1
370	20240228	134300	356958290	16680	16680	16680	16680	0
371	20240228	134200	356958290	16680	16690	16690	16680	45
372	20240228	134100	356207620	16690	16690	16690	16690	102
373	20240228	134000	354505240	16690	16690	16690	16690	2
374	20240228	133900	354471860	16690	16690	16690	16690	1
375	20240228	133800	354455170	16690	16690	16690	16690	10
376	20240228	133700	354288270	16690	16690	16690	16690	20
377	20240228	133600	353954470	16690	16690	16690	16690	1
378	20240228	133500	353937780	16690	16690	16690	16690	0
379	20240228	133400	353937780	16690	16690	16690	16690	22
380	20240228	133300	353570600	16690	16690	16690	16690	250
381	20240228	133200	349398100	16690	16690	16690	16690	258
382	20240228	133100	345092080	16690	16690	16690	16690	42
383	20240228	133000	344391100	16700	16700	16700	16700	7
384	20240228	132900	344274200	16690	16690	16690	16690	36
385	20240228	132800	343673360	16690	16690	16690	16690	25
386	20240228	132700	343256110	16700	16700	16700	16700	0
387	20240228	132600	343256110	16700	16700	16700	16700	0
388	20240228	132500	343256110	16700	16700	16700	16700	0
389	20240228	132400	343256110	16700	16700	16700	16700	0
390	20240228	132300	343256110	16700	16700	16700	16700	7
391	20240228	132200	343139210	16680	16680	16680	16680	0
392	20240228	132100	343139210	16680	16680	16680	16680	0
393	20240228	132000	343139210	16680	16700	16700	16680	792
394	20240228	131900	329917480	16690	16690	16690	16690	10
395	20240228	131800	329750580	16690	16690	16690	16690	0
396	20240228	131700	329750580	16690	16690	16690	16690	0
397	20240228	131600	329750580	16690	16690	16690	16690	0
398	20240228	131500	329750580	16690	16690	16690	16690	0
399	20240228	131400	329750580	16690	16690	16690	16690	0
400	20240228	131300	329750580	16690	16690	16690	16690	33
401	20240228	131200	329199810	16690	16690	16690	16690	17
402	20240228	131100	328916080	16680	16690	16690	16680	1195
403	20240228	131000	308983400	16690	16690	16690	16690	0
404	20240228	130900	308983400	16690	16690	16690	16690	0
405	20240228	130800	308983400	16690	16700	16700	16690	21
406	20240228	130700	308632840	16690	16690	16690	16690	81
407	20240228	130600	307280950	16700	16700	16700	16700	0
408	20240228	130500	307280950	16700	16700	16700	16700	0
409	20240228	130400	307280950	16700	16700	16700	16700	0
410	20240228	130300	307280950	16700	16700	16700	16700	7
411	20240228	130200	307164050	16700	16700	16700	16700	15
412	20240228	130100	306913550	16700	16700	16700	16700	0
413	20240228	130000	306913550	16700	16700	16700	16700	6
414	20240228	125900	306813350	16700	16700	16700	16700	0
415	20240228	125800	306813350	16700	16700	16700	16700	15
416	20240228	125700	306562850	16690	16690	16690	16690	0
417	20240228	125600	306562850	16690	16690	16690	16690	67
418	20240228	125500	305444620	16690	16690	16690	16690	15
419	20240228	125400	305194270	16690	16690	16690	16690	80
420	20240228	125300	303859070	16690	16690	16690	16690	5
421	20240228	125200	303775620	16690	16700	16700	16690	335
422	20240228	125100	298184200	16700	16700	16700	16700	0
423	20240228	125000	298184200	16700	16700	16700	16700	130
424	20240228	124900	296013200	16700	16700	16700	16700	804
425	20240228	124800	282586400	16700	16700	16700	16700	1
426	20240228	124700	282569700	16700	16700	16700	16700	7
427	20240228	124600	282452800	16690	16690	16690	16690	132
428	20240228	124500	280249720	16690	16690	16690	16690	0
429	20240228	124400	280249720	16690	16690	16690	16690	0
430	20240228	124300	280249720	16690	16690	16690	16690	43
431	20240228	124200	279532050	16700	16700	16700	16700	0
432	20240228	124100	279532050	16700	16700	16700	16700	0
433	20240228	124000	279532050	16700	16700	16700	16700	57
434	20240228	123900	278580150	16700	16700	16700	16700	0
435	20240228	123800	278580150	16700	16700	16700	16700	60
436	20240228	123700	277578150	16700	16700	16700	16700	0
437	20240228	123600	277578150	16700	16700	16700	16700	7
438	20240228	123500	277461250	16690	16690	16690	16690	182
439	20240228	123400	274423670	16700	16700	16700	16700	0
440	20240228	123300	274423670	16700	16700	16700	16700	0
441	20240228	123200	274423670	16700	16700	16700	16700	0
442	20240228	123100	274423670	16700	16700	16700	16700	7
443	20240228	123000	274306770	16700	16700	16700	16700	6
444	20240228	122900	274206570	16700	16700	16700	16700	4
445	20240228	122800	274139770	16700	16700	16700	16700	0
446	20240228	122700	274139770	16700	16700	16700	16700	7
447	20240228	122600	274022870	16700	16700	16700	16700	89
448	20240228	122500	272536570	16700	16700	16700	16700	0
449	20240228	122400	272536570	16700	16700	16700	16700	11
450	20240228	122300	272352870	16700	16700	16700	16700	0
451	20240228	122200	272352870	16700	16700	16700	16700	0
452	20240228	122100	272352870	16700	16700	16700	16700	100
453	20240228	122000	270682870	16690	16690	16690	16690	0
454	20240228	121900	270682870	16690	16700	16700	16690	657
455	20240228	121800	259713870	16700	16700	16700	16700	0
456	20240228	121700	259713870	16700	16710	16710	16700	6
457	20240228	121600	259613620	16700	16700	16700	16700	0
458	20240228	121500	259613620	16700	16710	16710	16700	37
459	20240228	121400	258995690	16710	16710	16710	16710	7
460	20240228	121300	258878720	16710	16710	16710	16710	0
461	20240228	121200	258878720	16710	16710	16710	16710	120
462	20240228	121100	256873520	16710	16690	16710	16690	124
463	20240228	121000	254802760	16690	16690	16690	16690	0
464	20240228	120900	254802760	16690	16690	16690	16690	0
465	20240228	120800	254802760	16690	16690	16690	16690	20
466	20240228	120700	254468960	16690	16690	16690	16690	0
467	20240228	120600	254468960	16690	16690	16690	16690	2
468	20240228	120500	254435580	16690	16690	16690	16690	0
469	20240228	120400	254435580	16690	16690	16690	16690	0
470	20240228	120300	254435580	16690	16690	16690	16690	0
471	20240228	120200	254435580	16690	16700	16700	16690	131
472	20240228	120100	252249150	16690	16690	16690	16690	1
473	20240228	120000	252232460	16700	16700	16700	16700	33
474	20240228	115900	251681360	16700	16700	16700	16700	30
475	20240228	115800	251180360	16700	16710	16710	16700	50
476	20240228	115700	250345340	16710	16710	16710	16710	61
477	20240228	115600	249326030	16700	16700	16700	16700	17
478	20240228	115500	249042130	16700	16700	16700	16700	156
479	20240228	115400	246436930	16710	16710	16710	16710	100
480	20240228	115300	244765930	16710	16710	16710	16710	0
481	20240228	115200	244765930	16710	16710	16710	16710	0
482	20240228	115100	244765930	16710	16710	16710	16710	7
483	20240228	115000	244648960	16700	16700	16700	16700	51
484	20240228	114900	243797260	16700	16700	16700	16700	0
485	20240228	114800	243797260	16700	16700	16700	16700	0
486	20240228	114700	243797260	16700	16700	16700	16700	10
487	20240228	114600	243630260	16700	16700	16700	16700	104
488	20240228	114500	241893460	16700	16700	16700	16700	0
489	20240228	114400	241893460	16700	16700	16700	16700	0
490	20240228	114300	241893460	16700	16700	16700	16700	269
491	20240228	114200	237401160	16700	16700	16700	16700	0
492	20240228	114100	237401160	16700	16700	16700	16700	101
493	20240228	114000	235714460	16710	16710	16710	16710	2
494	20240228	113900	235681040	16710	16710	16710	16710	0
495	20240228	113800	235681040	16710	16710	16710	16710	35
496	20240228	113700	235096190	16710	16710	16710	16710	7
497	20240228	113600	234979220	16710	16710	16710	16710	90
498	20240228	113500	233475320	16710	16710	16710	16710	8
499	20240228	113400	233341640	16710	16710	16710	16710	0
500	20240228	113300	233341640	16710	16710	16710	16710	460
501	20240228	113200	225655040	16720	16720	16720	16720	1
502	20240228	113100	225638320	16720	16720	16720	16720	7
503	20240228	113000	225521280	16720	16710	16720	16710	31
504	20240228	112900	225003260	16710	16710	16710	16710	106
505	20240228	112800	223232000	16710	16710	16710	16710	0
506	20240228	112700	223232000	16710	16710	16710	16710	0
507	20240228	112600	223232000	16710	16710	16710	16710	259
508	20240228	112500	218904110	16710	16710	16710	16710	7
509	20240228	112400	218787140	16710	16710	16710	16710	220
510	20240228	112300	215110940	16710	16710	16710	16710	0
511	20240228	112200	215110940	16710	16710	16710	16710	7
512	20240228	112100	214993970	16700	16700	16700	16700	321
513	20240228	112000	209633270	16710	16710	16710	16710	26
514	20240228	111900	209198810	16710	16710	16710	16710	5
515	20240228	111800	209115260	16710	16710	16710	16710	5
516	20240228	111700	209031710	16700	16700	16700	16700	0
517	20240228	111600	209031710	16700	16700	16700	16700	35
518	20240228	111500	208447210	16690	16700	16700	16690	501
519	20240228	111400	200085080	16700	16700	16700	16700	18
520	20240228	111300	199784480	16700	16700	16700	16700	59
521	20240228	111200	198799180	16700	16690	16700	16690	86
522	20240228	111100	197363140	16700	16700	16700	16700	33
523	20240228	111000	196812040	16690	16690	16690	16690	10
524	20240228	110900	196645140	16690	16690	16690	16690	9
525	20240228	110800	196494930	16710	16710	16710	16710	0
526	20240228	110700	196494930	16710	16710	16710	16710	0
527	20240228	110600	196494930	16710	16710	16710	16710	0
528	20240228	110500	196494930	16710	16710	16710	16710	20
529	20240228	110400	196160730	16710	16680	16710	16680	22
530	20240228	110300	195793560	16680	16680	16680	16680	736
531	20240228	110200	183517080	16680	16680	16680	16680	51
532	20240228	110100	182666400	16680	16680	16680	16680	97
533	20240228	110000	181048440	16680	16680	16680	16680	58
534	20240228	105900	180081000	16680	16680	16680	16680	10
535	20240228	105800	179914200	16680	16680	16680	16680	5
536	20240228	105700	179830800	16680	16680	16680	16680	0
537	20240228	105600	179830800	16680	16680	16680	16680	0
538	20240228	105500	179830800	16680	16680	16680	16680	0
539	20240228	105400	179830800	16680	16680	16680	16680	50
540	20240228	105300	178996800	16680	16680	16680	16680	7
541	20240228	105200	178880040	16680	16680	16680	16680	7
542	20240228	105100	178763280	16670	16680	16680	16670	7
543	20240228	105000	178646580	16680	16680	16680	16670	49
544	20240228	104900	177829690	16680	16680	16680	16680	0
545	20240228	104800	177829690	16680	16680	16680	16680	20
546	20240228	104700	177496090	16680	16680	16680	16670	51
547	20240228	104600	176645840	16680	16680	16680	16680	50
548	20240228	104500	175811840	16680	16680	16680	16680	28
549	20240228	104400	175344800	16680	16680	16680	16680	100
550	20240228	104300	173676800	16680	16670	16680	16670	18
551	20240228	104200	173376670	16680	16680	16680	16680	0
552	20240228	104100	173376670	16680	16680	16680	16680	8
553	20240228	104000	173243230	16670	16670	16670	16670	50
554	20240228	103900	172409730	16670	16670	16670	16670	0
555	20240228	103800	172409730	16670	16670	16670	16670	30
556	20240228	103700	171909630	16680	16670	16680	16670	58
557	20240228	103600	170942700	16670	16670	16670	16670	20
558	20240228	103500	170609300	16680	16680	16680	16680	5
559	20240228	103400	170525900	16680	16680	16680	16680	0
560	20240228	103300	170525900	16680	16680	16680	16680	7
561	20240228	103200	170409140	16670	16670	16670	16670	40
562	20240228	103100	169742340	16670	16670	16670	16670	0
563	20240228	103000	169742340	16670	16670	16670	16670	30
564	20240228	102900	169242240	16670	16680	16680	16670	31
565	20240228	102800	168725460	16680	16680	16680	16680	50
566	20240228	102700	167891460	16680	16680	16680	16680	0
567	20240228	102600	167891460	16680	16670	16680	16670	103
568	20240228	102500	166173450	16670	16670	16670	16670	0
569	20240228	102400	166173450	16670	16670	16670	16670	12
570	20240228	102300	165973410	16680	16680	16680	16680	801
571	20240228	102200	152612730	16680	16680	16680	16680	11
572	20240228	102100	152429250	16670	16670	16670	16670	30
573	20240228	102000	151929150	16680	16670	16680	16670	172
574	20240228	101900	149061140	16670	16670	16670	16660	174
575	20240228	101800	146160730	16670	16670	16670	16670	0
576	20240228	101700	146160730	16670	16660	16670	16660	96
577	20240228	101600	144561300	16660	16660	16660	16660	28
578	20240228	101500	144094820	16670	16670	16670	16670	0
579	20240228	101400	144094820	16670	16670	16670	16670	0
580	20240228	101300	144094820	16670	16670	16670	16670	0
581	20240228	101200	144094820	16670	16660	16670	16660	11
582	20240228	101100	143911550	16660	16660	16660	16660	0
583	20240228	101000	143911550	16660	16660	16660	16660	0
584	20240228	100900	143911550	16660	16660	16660	16660	1
585	20240228	100800	143894890	16670	16670	16670	16670	4
586	20240228	100700	143828210	16670	16660	16670	16660	219
587	20240228	100600	140179550	16660	16670	16670	16660	7
588	20240228	100500	140062920	16670	16670	16670	16670	336
589	20240228	100400	134461800	16670	16660	16670	16660	212
590	20240228	100300	130929770	16660	16660	16660	16660	1
591	20240228	100200	130913110	16670	16670	16670	16670	11
592	20240228	100100	130729740	16670	16660	16670	16660	291
593	20240228	100000	125881580	16670	16670	16670	16670	1
594	20240228	095900	125864910	16670	16670	16670	16670	0
595	20240228	095800	125864910	16670	16670	16670	16670	0
596	20240228	095700	125864910	16670	16680	16680	16670	63
597	20240228	095600	124814640	16680	16680	16680	16670	147
598	20240228	095500	122363680	16670	16670	16670	16670	0
599	20240228	095400	122363680	16670	16670	16670	16670	2
600	20240228	095300	122330340	16670	16680	16700	16670	424
601	20240228	095200	115258530	16670	16670	16680	16670	345
602	20240228	095100	109506270	16660	16660	16660	16660	0
603	20240228	095000	109506270	16660	16660	16660	16660	4
604	20240228	094900	109439630	16660	16660	16660	16660	0
605	20240228	094800	109439630	16660	16660	16660	16660	0
606	20240228	094700	109439630	16660	16660	16660	16660	1
607	20240228	094600	109422970	16660	16680	16680	16660	35
608	20240228	094500	108839770	16680	16680	16680	16680	0
609	20240228	094400	108839770	16680	16680	16680	16680	0
610	20240228	094300	108839770	16680	16670	16680	16670	27
611	20240228	094200	108389580	16670	16670	16670	16670	35
612	20240228	094100	107806130	16680	16680	16680	16680	0
613	20240228	094000	107806130	16680	16680	16680	16680	2
614	20240228	093900	107772770	16680	16670	16680	16670	116
615	20240228	093800	105838960	16670	16670	16670	16670	4
616	20240228	093700	105772280	16660	16660	16660	16660	48
617	20240228	093600	104972600	16670	16670	16670	16670	0
618	20240228	093500	104972600	16670	16650	16670	16650	106
619	20240228	093400	103207680	16650	16650	16650	16650	0
620	20240228	093300	103207680	16650	16650	16650	16650	0
621	20240228	093200	103207680	16650	16640	16650	16640	195
622	20240228	093100	99962360	16650	16620	16650	16620	101
623	20240228	093000	98283710	16620	16650	16650	16620	32
624	20240228	092900	97751840	16620	16620	16620	16620	43
625	20240228	092800	97037180	16620	16620	16620	16610	152
626	20240228	092700	94511550	16620	16620	16620	16610	282
627	20240228	092600	89825750	16630	16620	16630	16620	102
628	20240228	092500	88130010	16620	16620	16620	16620	0
629	20240228	092400	88130010	16620	16640	16640	16620	487
630	20240228	092300	80029540	16650	16650	16650	16650	9
631	20240228	092200	79879690	16650	16670	16670	16650	26
632	20240228	092100	79446610	16670	16670	16670	16670	0
633	20240228	092000	79446610	16670	16640	16670	16640	32
634	20240228	091900	78914100	16640	16650	16650	16640	14
635	20240228	091800	78681120	16630	16630	16630	16630	0
636	20240228	091700	78681120	16630	16630	16630	16630	6
637	20240228	091600	78581340	16630	16630	16630	16630	0
638	20240228	091500	78581340	16630	16650	16650	16630	302
639	20240228	091400	73557400	16650	16620	16650	16620	220
640	20240228	091300	69898480	16620	16620	16620	16610	205
641	20240228	091200	66491390	16630	16650	16650	16630	307
642	20240228	091100	61384540	16650	16660	16660	16650	426
643	20240228	091000	54289640	16660	16690	16690	16660	801
644	20240228	090900	40929080	16700	16700	16700	16700	255
645	20240228	090800	36670580	16720	16710	16720	16710	133
646	20240228	090700	34447470	16700	16700	16700	16700	17
647	20240228	090600	34163570	16700	16700	16720	16700	122
648	20240228	090500	32125570	16700	16670	16700	16670	175
649	20240228	090400	29207990	16670	16660	16700	16660	257
650	20240228	090300	24925920	16660	16650	16690	16650	240
651	20240228	090200	20924570	16640	16630	16640	16630	324
652	20240228	090100	15536270	16720	16600	16720	16590	216
653	20240228	090000	11950520	16590	16560	16730	16560	721