KissMeData/092130/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195900	53952620	13300	13300	13300	13300	96
3	20240228	195800	53952620	13300	13300	13300	13300	0
4	20240228	195700	53952620	13300	13300	13300	13300	0
5	20240228	195600	53952620	13300	13300	13300	13300	0
6	20240228	195500	53952620	13300	13300	13300	13300	0
7	20240228	195400	53952620	13300	13300	13300	13300	0
8	20240228	195300	53952620	13300	13300	13300	13300	0
9	20240228	195200	53952620	13300	13300	13300	13300	0
10	20240228	195100	53952620	13300	13300	13300	13300	0
11	20240228	195000	53952620	13300	13300	13300	13300	0
12	20240228	194900	53952620	13300	13300	13300	13300	0
13	20240228	194800	53952620	13300	13300	13300	13300	0
14	20240228	194700	53952620	13300	13300	13300	13300	0
15	20240228	194600	53952620	13300	13300	13300	13300	0
16	20240228	194500	53952620	13300	13300	13300	13300	0
17	20240228	194400	53952620	13300	13300	13300	13300	0
18	20240228	194300	53952620	13300	13300	13300	13300	0
19	20240228	194200	53952620	13300	13300	13300	13300	0
20	20240228	194100	53952620	13300	13300	13300	13300	0
21	20240228	194000	53952620	13300	13300	13300	13300	0
22	20240228	193900	53952620	13300	13300	13300	13300	0
23	20240228	193800	53952620	13300	13300	13300	13300	0
24	20240228	193700	53952620	13300	13300	13300	13300	0
25	20240228	193600	53952620	13300	13300	13300	13300	0
26	20240228	193500	53952620	13300	13300	13300	13300	0
27	20240228	193400	53952620	13300	13300	13300	13300	0
28	20240228	193300	53952620	13300	13300	13300	13300	0
29	20240228	193200	53952620	13300	13300	13300	13300	0
30	20240228	193100	53952620	13300	13300	13300	13300	0
31	20240228	193000	53952620	13300	13300	13300	13300	0
32	20240228	192900	53952620	13300	13300	13300	13300	96
33	20240228	192800	53952620	13300	13300	13300	13300	0
34	20240228	192700	53952620	13300	13300	13300	13300	0
35	20240228	192600	53952620	13300	13300	13300	13300	0
36	20240228	192500	53952620	13300	13300	13300	13300	0
37	20240228	192400	53952620	13300	13300	13300	13300	0
38	20240228	192300	53952620	13300	13300	13300	13300	0
39	20240228	192200	53952620	13300	13300	13300	13300	0
40	20240228	192100	53952620	13300	13300	13300	13300	0
41	20240228	192000	53952620	13300	13300	13300	13300	0
42	20240228	191900	53952620	13300	13300	13300	13300	0
43	20240228	191800	53952620	13300	13300	13300	13300	0
44	20240228	191700	53952620	13300	13300	13300	13300	0
45	20240228	191600	53952620	13300	13300	13300	13300	0
46	20240228	191500	53952620	13300	13300	13300	13300	0
47	20240228	191400	53952620	13300	13300	13300	13300	0
48	20240228	191300	53952620	13300	13300	13300	13300	0
49	20240228	191200	53952620	13300	13300	13300	13300	0
50	20240228	191100	53952620	13300	13300	13300	13300	0
51	20240228	191000	53952620	13300	13300	13300	13300	0
52	20240228	190900	53952620	13300	13300	13300	13300	0
53	20240228	190800	53952620	13300	13300	13300	13300	0
54	20240228	190700	53952620	13300	13300	13300	13300	0
55	20240228	190600	53952620	13300	13300	13300	13300	0
56	20240228	190500	53952620	13300	13300	13300	13300	0
57	20240228	190400	53952620	13300	13300	13300	13300	0
58	20240228	190300	53952620	13300	13300	13300	13300	0
59	20240228	190200	53952620	13300	13300	13300	13300	0
60	20240228	190100	53952620	13300	13300	13300	13300	0
61	20240228	190000	53952620	13300	13300	13300	13300	0
62	20240228	185900	53952620	13300	13300	13300	13300	96
63	20240228	185800	53952620	13300	13300	13300	13300	0
64	20240228	185700	53952620	13300	13300	13300	13300	0
65	20240228	185600	53952620	13300	13300	13300	13300	0
66	20240228	185500	53952620	13300	13300	13300	13300	0
67	20240228	185400	53952620	13300	13300	13300	13300	0
68	20240228	185300	53952620	13300	13300	13300	13300	0
69	20240228	185200	53952620	13300	13300	13300	13300	0
70	20240228	185100	53952620	13300	13300	13300	13300	0
71	20240228	185000	53952620	13300	13300	13300	13300	0
72	20240228	184900	53952620	13300	13300	13300	13300	0
73	20240228	184800	53952620	13300	13300	13300	13300	0
74	20240228	184700	53952620	13300	13300	13300	13300	0
75	20240228	184600	53952620	13300	13300	13300	13300	0
76	20240228	184500	53952620	13300	13300	13300	13300	0
77	20240228	184400	53952620	13300	13300	13300	13300	0
78	20240228	184300	53952620	13300	13300	13300	13300	0
79	20240228	184200	53952620	13300	13300	13300	13300	0
80	20240228	184100	53952620	13300	13300	13300	13300	0
81	20240228	184000	53952620	13300	13300	13300	13300	0
82	20240228	183900	53952620	13300	13300	13300	13300	0
83	20240228	183800	53952620	13300	13300	13300	13300	0
84	20240228	183700	53952620	13300	13300	13300	13300	0
85	20240228	183600	53952620	13300	13300	13300	13300	0
86	20240228	183500	53952620	13300	13300	13300	13300	0
87	20240228	183400	53952620	13300	13300	13300	13300	0
88	20240228	183300	53952620	13300	13300	13300	13300	0
89	20240228	183200	53952620	13300	13300	13300	13300	0
90	20240228	183100	53952620	13300	13300	13300	13300	0
91	20240228	183000	53952620	13300	13300	13300	13300	0
92	20240228	182900	53952620	13300	13300	13300	13300	96
93	20240228	182800	53952620	13300	13300	13300	13300	0
94	20240228	182700	53952620	13300	13300	13300	13300	0
95	20240228	182600	53952620	13300	13300	13300	13300	0
96	20240228	182500	53952620	13300	13300	13300	13300	0
97	20240228	182400	53952620	13300	13300	13300	13300	0
98	20240228	182300	53952620	13300	13300	13300	13300	0
99	20240228	182200	53952620	13300	13300	13300	13300	0
100	20240228	182100	53952620	13300	13300	13300	13300	0
101	20240228	182000	53952620	13300	13300	13300	13300	0
102	20240228	181900	53952620	13300	13300	13300	13300	0
103	20240228	181800	53952620	13300	13300	13300	13300	0
104	20240228	181700	53952620	13300	13300	13300	13300	0
105	20240228	181600	53952620	13300	13300	13300	13300	0
106	20240228	181500	53952620	13300	13300	13300	13300	0
107	20240228	181400	53952620	13300	13300	13300	13300	0
108	20240228	181300	53952620	13300	13300	13300	13300	0
109	20240228	181200	53952620	13300	13300	13300	13300	0
110	20240228	181100	53952620	13300	13300	13300	13300	0
111	20240228	181000	53952620	13300	13300	13300	13300	0
112	20240228	180900	53952620	13300	13300	13300	13300	0
113	20240228	180800	53952620	13300	13300	13300	13300	0
114	20240228	180700	53952620	13300	13300	13300	13300	0
115	20240228	180600	53952620	13300	13300	13300	13300	0
116	20240228	180500	53952620	13300	13300	13300	13300	0
117	20240228	180400	53952620	13300	13300	13300	13300	0
118	20240228	180300	53952620	13300	13300	13300	13300	0
119	20240228	180200	53952620	13300	13300	13300	13300	0
120	20240228	180100	53952620	13300	13300	13300	13300	0
121	20240228	180000	53952620	13300	13300	13300	13300	0
122	20240228	175900	53952620	13300	13300	13300	13300	96
123	20240228	175800	53952620	13300	13300	13300	13300	0
124	20240228	175700	53952620	13300	13300	13300	13300	0
125	20240228	175600	53952620	13300	13300	13300	13300	0
126	20240228	175500	53952620	13300	13300	13300	13300	0
127	20240228	175400	53952620	13300	13300	13300	13300	0
128	20240228	175300	53952620	13300	13300	13300	13300	0
129	20240228	175200	53952620	13300	13300	13300	13300	0
130	20240228	175100	53952620	13300	13300	13300	13300	0
131	20240228	175000	53952620	13300	13300	13300	13300	0
132	20240228	174900	53952620	13300	13300	13300	13300	0
133	20240228	174800	53952620	13300	13300	13300	13300	0
134	20240228	174700	53952620	13300	13300	13300	13300	0
135	20240228	174600	53952620	13300	13300	13300	13300	0
136	20240228	174500	53952620	13300	13300	13300	13300	0
137	20240228	174400	53952620	13300	13300	13300	13300	0
138	20240228	174300	53952620	13300	13300	13300	13300	0
139	20240228	174200	53952620	13300	13300	13300	13300	0
140	20240228	174100	53952620	13300	13300	13300	13300	0
141	20240228	174000	53952620	13300	13300	13300	13300	0
142	20240228	173900	53952620	13300	13300	13300	13300	0
143	20240228	173800	53952620	13300	13300	13300	13300	0
144	20240228	173700	53952620	13300	13300	13300	13300	0
145	20240228	173600	53952620	13300	13300	13300	13300	0
146	20240228	173500	53952620	13300	13300	13300	13300	0
147	20240228	173400	53952620	13300	13300	13300	13300	0
148	20240228	173300	53952620	13300	13300	13300	13300	0
149	20240228	173200	53952620	13300	13300	13300	13300	0
150	20240228	173100	53952620	13300	13300	13300	13300	0
151	20240228	173000	53952620	13300	13300	13300	13300	0
152	20240228	172900	53952620	13300	13300	13300	13300	96
153	20240228	172800	53952620	13300	13300	13300	13300	0
154	20240228	172700	53952620	13300	13300	13300	13300	0
155	20240228	172600	53952620	13300	13300	13300	13300	0
156	20240228	172500	53952620	13300	13300	13300	13300	0
157	20240228	172400	53952620	13300	13300	13300	13300	0
158	20240228	172300	53952620	13300	13300	13300	13300	0
159	20240228	172200	53952620	13300	13300	13300	13300	0
160	20240228	172100	53952620	13300	13300	13300	13300	0
161	20240228	172000	53952620	13300	13300	13300	13300	0
162	20240228	171900	53952620	13300	13300	13300	13300	0
163	20240228	171800	53952620	13300	13300	13300	13300	0
164	20240228	171700	53952620	13300	13300	13300	13300	0
165	20240228	171600	53952620	13300	13300	13300	13300	0
166	20240228	171500	53952620	13300	13300	13300	13300	0
167	20240228	171400	53952620	13300	13300	13300	13300	0
168	20240228	171300	53952620	13300	13300	13300	13300	0
169	20240228	171200	53952620	13300	13300	13300	13300	0
170	20240228	171100	53952620	13300	13300	13300	13300	0
171	20240228	171000	53952620	13300	13300	13300	13300	0
172	20240228	170900	53952620	13300	13300	13300	13300	0
173	20240228	170800	53952620	13300	13300	13300	13300	0
174	20240228	170700	53952620	13300	13300	13300	13300	0
175	20240228	170600	53952620	13300	13300	13300	13300	0
176	20240228	170500	53952620	13300	13300	13300	13300	0
177	20240228	170400	53952620	13300	13300	13300	13300	0
178	20240228	170300	53952620	13300	13300	13300	13300	0
179	20240228	170200	53952620	13300	13300	13300	13300	0
180	20240228	170100	53952620	13300	13300	13300	13300	0
181	20240228	170000	53952620	13300	13300	13300	13300	0
182	20240228	165900	53952620	13300	13300	13300	13300	96
183	20240228	165800	53952620	13300	13300	13300	13300	0
184	20240228	165700	53952620	13300	13300	13300	13300	0
185	20240228	165600	53952620	13300	13300	13300	13300	0
186	20240228	165500	53952620	13300	13300	13300	13300	0
187	20240228	165400	53952620	13300	13300	13300	13300	0
188	20240228	165300	53952620	13300	13300	13300	13300	0
189	20240228	165200	53952620	13300	13300	13300	13300	0
190	20240228	165100	53952620	13300	13300	13300	13300	0
191	20240228	165000	53952620	13300	13300	13300	13300	0
192	20240228	164900	53952620	13300	13300	13300	13300	0
193	20240228	164800	53952620	13300	13300	13300	13300	0
194	20240228	164700	53952620	13300	13300	13300	13300	0
195	20240228	164600	53952620	13300	13300	13300	13300	0
196	20240228	164500	53952620	13300	13300	13300	13300	0
197	20240228	164400	53952620	13300	13300	13300	13300	0
198	20240228	164300	53952620	13300	13300	13300	13300	0
199	20240228	164200	53952620	13300	13300	13300	13300	0
200	20240228	164100	53952620	13300	13300	13300	13300	0
201	20240228	164000	53952620	13300	13300	13300	13300	0
202	20240228	163900	53952620	13300	13300	13300	13300	0
203	20240228	163800	53952620	13300	13300	13300	13300	0
204	20240228	163700	53952620	13300	13300	13300	13300	0
205	20240228	163600	53952620	13300	13300	13300	13300	0
206	20240228	163500	53952620	13300	13300	13300	13300	0
207	20240228	163400	53952620	13300	13300	13300	13300	0
208	20240228	163300	53952620	13300	13300	13300	13300	0
209	20240228	163200	53952620	13300	13300	13300	13300	0
210	20240228	163100	53952620	13300	13300	13300	13300	0
211	20240228	163000	53952620	13300	13300	13300	13300	0
212	20240228	162900	53952620	13300	13300	13300	13300	96
213	20240228	162800	53952620	13300	13300	13300	13300	0
214	20240228	162700	53952620	13300	13300	13300	13300	0
215	20240228	162600	53952620	13300	13300	13300	13300	0
216	20240228	162500	53952620	13300	13300	13300	13300	0
217	20240228	162400	53952620	13300	13300	13300	13300	0
218	20240228	162300	53952620	13300	13300	13300	13300	0
219	20240228	162200	53952620	13300	13300	13300	13300	0
220	20240228	162100	53952620	13300	13300	13300	13300	0
221	20240228	162000	53952620	13300	13300	13300	13300	0
222	20240228	161900	53952620	13300	13300	13300	13300	0
223	20240228	161800	53952620	13300	13300	13300	13300	0
224	20240228	161700	53952620	13300	13300	13300	13300	0
225	20240228	161600	53952620	13300	13300	13300	13300	0
226	20240228	161500	53952620	13300	13300	13300	13300	0
227	20240228	161400	53952620	13300	13300	13300	13300	0
228	20240228	161300	53952620	13300	13300	13300	13300	0
229	20240228	161200	53952620	13300	13300	13300	13300	0
230	20240228	161100	53952620	13300	13300	13300	13300	0
231	20240228	161000	53952620	13300	13300	13300	13300	0
232	20240228	160900	53952620	13300	13300	13300	13300	0
233	20240228	160800	53952620	13300	13300	13300	13300	0
234	20240228	160700	53952620	13300	13300	13300	13300	0
235	20240228	160600	53952620	13300	13300	13300	13300	0
236	20240228	160500	53952620	13300	13300	13300	13300	0
237	20240228	160400	53952620	13300	13300	13300	13300	0
238	20240228	160300	53952620	13300	13300	13300	13300	0
239	20240228	160200	53952620	13300	13300	13300	13300	0
240	20240228	160100	53952620	13300	13300	13300	13300	0
241	20240228	160000	53952620	13300	13300	13300	13300	0
242	20240228	155900	53952620	13300	13300	13300	13300	96
243	20240228	155800	53952620	13300	13300	13300	13300	0
244	20240228	155700	53952620	13300	13300	13300	13300	0
245	20240228	155600	53952620	13300	13300	13300	13300	0
246	20240228	155500	53952620	13300	13300	13300	13300	0
247	20240228	155400	53952620	13300	13300	13300	13300	0
248	20240228	155300	53952620	13300	13300	13300	13300	0
249	20240228	155200	53952620	13300	13300	13300	13300	0
250	20240228	155100	53952620	13300	13300	13300	13300	0
251	20240228	155000	53952620	13300	13300	13300	13300	0
252	20240228	154900	53952620	13300	13300	13300	13300	0
253	20240228	154800	53952620	13300	13300	13300	13300	0
254	20240228	154700	53952620	13300	13300	13300	13300	0
255	20240228	154600	53952620	13300	13300	13300	13300	0
256	20240228	154500	53952620	13300	13300	13300	13300	0
257	20240228	154400	53952620	13300	13300	13300	13300	0
258	20240228	154300	53952620	13300	13300	13300	13300	0
259	20240228	154200	53952620	13300	13300	13300	13300	0
260	20240228	154100	53952620	13300	13300	13300	13300	0
261	20240228	154000	53952620	13300	13300	13300	13300	0
262	20240228	153900	53952620	13300	13300	13300	13300	0
263	20240228	153800	53952620	13300	13300	13300	13300	0
264	20240228	153700	53952620	13300	13300	13300	13300	0
265	20240228	153600	53952620	13300	13300	13300	13300	0
266	20240228	153500	53952620	13300	13300	13300	13300	0
267	20240228	153400	53952620	13300	13300	13300	13300	0
268	20240228	153300	53952620	13300	13300	13300	13300	0
269	20240228	153200	53952620	13300	13300	13300	13300	0
270	20240228	153100	53952620	13300	13300	13300	13300	0
271	20240228	153000	53952620	13300	13300	13300	13300	96
272	20240228	152900	52675820	13300	13300	13300	13300	0
273	20240228	152800	52675820	13300	13300	13300	13300	0
274	20240228	152700	52675820	13300	13300	13300	13300	0
275	20240228	152600	52675820	13300	13300	13300	13300	0
276	20240228	152500	52675820	13300	13300	13300	13300	0
277	20240228	152400	52675820	13300	13300	13300	13300	0
278	20240228	152300	52675820	13300	13300	13300	13300	0
279	20240228	152200	52675820	13300	13300	13300	13300	0
280	20240228	152100	52675820	13300	13300	13300	13300	0
281	20240228	152000	52675820	13300	13300	13300	13300	0
282	20240228	151900	52675820	13300	13300	13300	13300	0
283	20240228	151800	52675820	13300	13300	13300	13300	0
284	20240228	151700	52675820	13300	13300	13300	13300	0
285	20240228	151600	52675820	13300	13300	13300	13300	4
286	20240228	151500	52622620	13300	13300	13300	13300	20
287	20240228	151400	52356620	13290	13290	13290	13290	0
288	20240228	151300	52356620	13290	13290	13290	13290	0
289	20240228	151200	52356620	13290	13290	13290	13290	0
290	20240228	151100	52356620	13290	13290	13290	13290	0
291	20240228	151000	52356620	13290	13290	13290	13290	1
292	20240228	150900	52343330	13300	13300	13300	13300	20
293	20240228	150800	52077330	13300	13300	13300	13300	0
294	20240228	150700	52077330	13300	13300	13300	13300	2
295	20240228	150600	52050730	13290	13290	13290	13290	0
296	20240228	150500	52050730	13290	13290	13290	13290	0
297	20240228	150400	52050730	13290	13290	13290	13290	0
298	20240228	150300	52050730	13290	13290	13290	13290	0
299	20240228	150200	52050730	13290	13290	13290	13290	0
300	20240228	150100	52050730	13290	13290	13290	13290	0
301	20240228	150000	52050730	13290	13290	13290	13290	0
302	20240228	145900	52050730	13290	13290	13290	13290	0
303	20240228	145800	52050730	13290	13290	13290	13290	0
304	20240228	145700	52050730	13290	13290	13290	13290	0
305	20240228	145600	52050730	13290	13290	13290	13290	0
306	20240228	145500	52050730	13290	13290	13290	13290	0
307	20240228	145400	52050730	13290	13290	13290	13290	0
308	20240228	145300	52050730	13290	13290	13290	13290	4
309	20240228	145200	51997570	13300	13300	13300	13300	0
310	20240228	145100	51997570	13300	13300	13300	13300	0
311	20240228	145000	51997570	13300	13300	13300	13300	0
312	20240228	144900	51997570	13300	13300	13300	13300	0
313	20240228	144800	51997570	13300	13300	13300	13300	0
314	20240228	144700	51997570	13300	13300	13300	13300	6
315	20240228	144600	51917770	13300	13300	13300	13300	0
316	20240228	144500	51917770	13300	13300	13300	13300	0
317	20240228	144400	51917770	13300	13300	13300	13300	2
318	20240228	144300	51891170	13300	13300	13300	13300	0
319	20240228	144200	51891170	13300	13300	13300	13300	0
320	20240228	144100	51891170	13300	13290	13300	13290	6
321	20240228	144000	51811420	13290	13290	13290	13290	15
322	20240228	143900	51612070	13300	13300	13300	13300	0
323	20240228	143800	51612070	13300	13300	13300	13300	2
324	20240228	143700	51585470	13280	13280	13280	13280	0
325	20240228	143600	51585470	13280	13280	13280	13280	30
326	20240228	143500	51187070	13300	13300	13300	13300	0
327	20240228	143400	51187070	13300	13290	13300	13290	43
328	20240228	143300	50615570	13280	13280	13280	13280	0
329	20240228	143200	50615570	13280	13280	13280	13280	80
330	20240228	143100	49553170	13280	13280	13280	13280	0
331	20240228	143000	49553170	13280	13290	13290	13280	468
332	20240228	142900	43336180	13300	13300	13300	13300	0
333	20240228	142800	43336180	13300	13300	13300	13300	0
334	20240228	142700	43336180	13300	13300	13300	13300	0
335	20240228	142600	43336180	13300	13300	13300	13300	0
336	20240228	142500	43336180	13300	13300	13300	13300	0
337	20240228	142400	43336180	13300	13300	13300	13300	0
338	20240228	142300	43336180	13300	13300	13300	13300	0
339	20240228	142200	43336180	13300	13300	13300	13300	0
340	20240228	142100	43336180	13300	13300	13300	13300	0
341	20240228	142000	43336180	13300	13300	13300	13300	0
342	20240228	141900	43336180	13300	13300	13300	13300	0
343	20240228	141800	43336180	13300	13300	13300	13300	0
344	20240228	141700	43336180	13300	13300	13300	13300	0
345	20240228	141600	43336180	13300	13300	13300	13300	0
346	20240228	141500	43336180	13300	13300	13300	13300	0
347	20240228	141400	43336180	13300	13300	13300	13300	0
348	20240228	141300	43336180	13300	13300	13300	13300	1
349	20240228	141200	43322880	13290	13290	13290	13290	0
350	20240228	141100	43322880	13290	13290	13290	13290	0
351	20240228	141000	43322880	13290	13290	13290	13290	0
352	20240228	140900	43322880	13290	13290	13290	13290	0
353	20240228	140800	43322880	13290	13290	13290	13290	0
354	20240228	140700	43322880	13290	13290	13290	13290	10
355	20240228	140600	43189980	13290	13290	13290	13290	0
356	20240228	140500	43189980	13290	13290	13290	13290	0
357	20240228	140400	43189980	13290	13290	13290	13290	0
358	20240228	140300	43189980	13290	13290	13290	13290	6
359	20240228	140200	43110240	13300	13300	13300	13300	0
360	20240228	140100	43110240	13300	13300	13300	13300	0
361	20240228	140000	43110240	13300	13300	13300	13300	0
362	20240228	135900	43110240	13300	13300	13300	13300	1
363	20240228	135800	43096940	13300	13300	13300	13300	0
364	20240228	135700	43096940	13300	13300	13300	13300	0
365	20240228	135600	43096940	13300	13300	13300	13300	0
366	20240228	135500	43096940	13300	13300	13300	13300	1
367	20240228	135400	43083640	13300	13300	13300	13300	0
368	20240228	135300	43083640	13300	13300	13300	13300	0
369	20240228	135200	43083640	13300	13300	13300	13300	10
370	20240228	135100	42950640	13300	13300	13300	13300	0
371	20240228	135000	42950640	13300	13300	13300	13300	0
372	20240228	134900	42950640	13300	13300	13300	13300	0
373	20240228	134800	42950640	13300	13300	13300	13300	0
374	20240228	134700	42950640	13300	13300	13300	13300	0
375	20240228	134600	42950640	13300	13300	13300	13300	0
376	20240228	134500	42950640	13300	13300	13300	13300	0
377	20240228	134400	42950640	13300	13300	13300	13300	0
378	20240228	134300	42950640	13300	13300	13300	13300	2
379	20240228	134200	42924040	13300	13300	13300	13300	0
380	20240228	134100	42924040	13300	13300	13300	13300	2
381	20240228	134000	42897440	13290	13290	13290	13290	0
382	20240228	133900	42897440	13290	13290	13290	13290	0
383	20240228	133800	42897440	13290	13290	13290	13290	700
384	20240228	133700	33594440	13300	13300	13300	13300	6
385	20240228	133600	33514640	13300	13300	13300	13300	0
386	20240228	133500	33514640	13300	13300	13300	13300	46
387	20240228	133400	32902840	13300	13300	13300	13300	0
388	20240228	133300	32902840	13300	13300	13300	13300	0
389	20240228	133200	32902840	13300	13300	13300	13300	0
390	20240228	133100	32902840	13300	13300	13300	13300	0
391	20240228	133000	32902840	13300	13300	13300	13300	4
392	20240228	132900	32849640	13290	13290	13290	13290	0
393	20240228	132800	32849640	13290	13290	13290	13290	0
394	20240228	132700	32849640	13290	13290	13290	13290	0
395	20240228	132600	32849640	13290	13300	13300	13290	86
396	20240228	132500	31706680	13310	13310	13310	13310	0
397	20240228	132400	31706680	13310	13310	13310	13310	0
398	20240228	132300	31706680	13310	13310	13310	13310	0
399	20240228	132200	31706680	13310	13310	13310	13310	0
400	20240228	132100	31706680	13310	13310	13310	13310	0
401	20240228	132000	31706680	13310	13310	13310	13310	1
402	20240228	131900	31693370	13310	13310	13310	13310	0
403	20240228	131800	31693370	13310	13300	13310	13300	50
404	20240228	131700	31028360	13300	13300	13310	13300	257
405	20240228	131600	27608660	13300	13300	13300	13300	0
406	20240228	131500	27608660	13300	13300	13300	13300	1
407	20240228	131400	27595360	13300	13300	13300	13300	0
408	20240228	131300	27595360	13300	13300	13300	13300	0
409	20240228	131200	27595360	13300	13300	13300	13300	0
410	20240228	131100	27595360	13300	13300	13300	13300	1
411	20240228	131000	27582060	13290	13290	13290	13290	50
412	20240228	130900	26917560	13300	13300	13300	13300	1
413	20240228	130800	26904260	13300	13300	13300	13300	0
414	20240228	130700	26904260	13300	13300	13300	13300	1
415	20240228	130600	26890960	13300	13300	13300	13300	33
416	20240228	130500	26452060	13290	13290	13290	13290	0
417	20240228	130400	26452060	13290	13290	13290	13290	0
418	20240228	130300	26452060	13290	13290	13290	13290	0
419	20240228	130200	26452060	13290	13290	13290	13290	0
420	20240228	130100	26452060	13290	13290	13290	13290	0
421	20240228	130000	26452060	13290	13290	13290	13290	0
422	20240228	125900	26452060	13290	13290	13290	13290	0
423	20240228	125800	26452060	13290	13290	13290	13290	0
424	20240228	125700	26452060	13290	13290	13290	13290	0
425	20240228	125600	26452060	13290	13290	13290	13290	1
426	20240228	125500	26438770	13300	13300	13300	13300	16
427	20240228	125400	26225970	13300	13300	13300	13300	1
428	20240228	125300	26212670	13310	13310	13310	13310	0
429	20240228	125200	26212670	13310	13310	13310	13310	0
430	20240228	125100	26212670	13310	13310	13310	13310	0
431	20240228	125000	26212670	13310	13310	13310	13310	10
432	20240228	124900	26079570	13310	13310	13310	13310	0
433	20240228	124800	26079570	13310	13310	13310	13310	0
434	20240228	124700	26079570	13310	13310	13310	13310	0
435	20240228	124600	26079570	13310	13310	13310	13310	0
436	20240228	124500	26079570	13310	13310	13310	13310	0
437	20240228	124400	26079570	13310	13310	13310	13310	0
438	20240228	124300	26079570	13310	13300	13310	13300	38
439	20240228	124200	25574160	13290	13290	13290	13290	0
440	20240228	124100	25574160	13290	13290	13290	13290	178
441	20240228	124000	23208540	13290	13290	13290	13290	1
442	20240228	123900	23195250	13280	13280	13280	13280	15
443	20240228	123800	22996050	13290	13290	13290	13290	1
444	20240228	123700	22982760	13290	13290	13290	13290	151
445	20240228	123600	20975970	13290	13290	13290	13290	0
446	20240228	123500	20975970	13290	13290	13290	13290	1
447	20240228	123400	20962680	13300	13290	13300	13290	17
448	20240228	123300	20736730	13300	13300	13300	13300	11
449	20240228	123200	20590430	13310	13310	13310	13310	0
450	20240228	123100	20590430	13310	13310	13310	13310	0
451	20240228	123000	20590430	13310	13310	13310	13310	0
452	20240228	122900	20590430	13310	13310	13310	13310	1
453	20240228	122800	20577120	13310	13310	13310	13310	1
454	20240228	122700	20563810	13310	13310	13310	13310	8
455	20240228	122600	20457330	13300	13300	13300	13300	0
456	20240228	122500	20457330	13300	13300	13300	13300	0
457	20240228	122400	20457330	13300	13300	13300	13300	0
458	20240228	122300	20457330	13300	13300	13300	13300	0
459	20240228	122200	20457330	13300	13300	13300	13300	0
460	20240228	122100	20457330	13300	13300	13300	13300	0
461	20240228	122000	20457330	13300	13300	13300	13300	0
462	20240228	121900	20457330	13300	13300	13300	13300	24
463	20240228	121800	20138130	13300	13300	13300	13300	1
464	20240228	121700	20124830	13300	13300	13300	13300	0
465	20240228	121600	20124830	13300	13300	13300	13300	1
466	20240228	121500	20111530	13300	13300	13300	13300	0
467	20240228	121400	20111530	13300	13300	13300	13300	0
468	20240228	121300	20111530	13300	13300	13300	13300	10
469	20240228	121200	19978530	13300	13300	13300	13300	3
470	20240228	121100	19938630	13300	13300	13300	13300	0
471	20240228	121000	19938630	13300	13300	13300	13300	2
472	20240228	120900	19912030	13300	13300	13300	13300	0
473	20240228	120800	19912030	13300	13300	13300	13300	0
474	20240228	120700	19912030	13300	13300	13300	13300	0
475	20240228	120600	19912030	13300	13300	13300	13300	1
476	20240228	120500	19898730	13300	13300	13300	13300	0
477	20240228	120400	19898730	13300	13300	13300	13300	0
478	20240228	120300	19898730	13300	13300	13300	13300	0
479	20240228	120200	19898730	13300	13300	13300	13300	0
480	20240228	120100	19898730	13300	13300	13300	13300	1
481	20240228	120000	19885430	13300	13300	13300	13300	0
482	20240228	115900	19885430	13300	13300	13300	13300	10
483	20240228	115800	19752430	13300	13300	13300	13300	2
484	20240228	115700	19725830	13290	13290	13290	13290	24
485	20240228	115600	19406870	13300	13300	13300	13300	2
486	20240228	115500	19380270	13300	13300	13300	13300	0
487	20240228	115400	19380270	13300	13300	13300	13300	1
488	20240228	115300	19366970	13300	13300	13300	13300	2
489	20240228	115200	19340370	13310	13310	13310	13310	200
490	20240228	115100	16678370	13310	13310	13310	13310	1
491	20240228	115000	16665060	13290	13290	13290	13290	0
492	20240228	114900	16665060	13290	13290	13290	13290	0
493	20240228	114800	16665060	13290	13290	13290	13290	0
494	20240228	114700	16665060	13290	13290	13290	13290	0
495	20240228	114600	16665060	13290	13290	13290	13290	0
496	20240228	114500	16665060	13290	13290	13290	13290	0
497	20240228	114400	16665060	13290	13290	13290	13290	0
498	20240228	114300	16665060	13290	13290	13290	13290	0
499	20240228	114200	16665060	13290	13290	13290	13290	0
500	20240228	114100	16665060	13290	13290	13290	13290	0
501	20240228	114000	16665060	13290	13290	13290	13290	0
502	20240228	113900	16665060	13290	13290	13290	13290	54
503	20240228	113800	15947400	13300	13300	13300	13300	0
504	20240228	113700	15947400	13300	13300	13300	13300	0
505	20240228	113600	15947400	13300	13300	13300	13300	0
506	20240228	113500	15947400	13300	13300	13300	13300	10
507	20240228	113400	15814400	13300	13300	13300	13300	13
508	20240228	113300	15641500	13300	13300	13300	13300	0
509	20240228	113200	15641500	13300	13300	13300	13300	0
510	20240228	113100	15641500	13300	13300	13300	13300	0
511	20240228	113000	15641500	13300	13300	13300	13300	0
512	20240228	112900	15641500	13300	13300	13300	13300	0
513	20240228	112800	15641500	13300	13300	13300	13300	3
514	20240228	112700	15601600	13300	13300	13300	13300	1
515	20240228	112600	15588300	13300	13310	13310	13300	93
516	20240228	112500	14351330	13320	13320	13320	13320	0
517	20240228	112400	14351330	13320	13320	13320	13320	0
518	20240228	112300	14351330	13320	13320	13320	13320	0
519	20240228	112200	14351330	13320	13320	13320	13320	0
520	20240228	112100	14351330	13320	13320	13320	13320	0
521	20240228	112000	14351330	13320	13320	13320	13320	0
522	20240228	111900	14351330	13320	13320	13320	13320	0
523	20240228	111800	14351330	13320	13320	13320	13320	0
524	20240228	111700	14351330	13320	13320	13320	13320	0
525	20240228	111600	14351330	13320	13320	13320	13320	0
526	20240228	111500	14351330	13320	13320	13320	13320	12
527	20240228	111400	14191490	13320	13320	13320	13320	0
528	20240228	111300	14191490	13320	13320	13320	13320	0
529	20240228	111200	14191490	13320	13320	13320	13320	2
530	20240228	111100	14164850	13320	13320	13320	13320	0
531	20240228	111000	14164850	13320	13320	13320	13320	0
532	20240228	110900	14164850	13320	13320	13320	13320	0
533	20240228	110800	14164850	13320	13320	13320	13320	1
534	20240228	110700	14151530	13320	13320	13320	13320	0
535	20240228	110600	14151530	13320	13320	13320	13320	0
536	20240228	110500	14151530	13320	13320	13320	13320	20
537	20240228	110400	13885130	13320	13320	13320	13320	0
538	20240228	110300	13885130	13320	13320	13320	13320	0
539	20240228	110200	13885130	13320	13320	13320	13320	0
540	20240228	110100	13885130	13320	13320	13320	13320	0
541	20240228	110000	13885130	13320	13320	13320	13320	1
542	20240228	105900	13871810	13320	13320	13320	13320	0
543	20240228	105800	13871810	13320	13320	13320	13320	0
544	20240228	105700	13871810	13320	13320	13320	13320	0
545	20240228	105600	13871810	13320	13320	13320	13320	2
546	20240228	105500	13845170	13320	13320	13320	13320	0
547	20240228	105400	13845170	13320	13320	13320	13320	0
548	20240228	105300	13845170	13320	13320	13320	13320	0
549	20240228	105200	13845170	13320	13320	13320	13320	1
550	20240228	105100	13831850	13320	13320	13320	13320	0
551	20240228	105000	13831850	13320	13320	13320	13320	0
552	20240228	104900	13831850	13320	13320	13320	13320	1
553	20240228	104800	13818530	13310	13310	13310	13310	0
554	20240228	104700	13818530	13310	13310	13310	13310	53
555	20240228	104600	13113100	13320	13320	13320	13320	22
556	20240228	104500	12820060	13320	13320	13320	13320	10
557	20240228	104400	12686860	13320	13320	13320	13320	0
558	20240228	104300	12686860	13320	13320	13320	13320	0
559	20240228	104200	12686860	13320	13320	13320	13320	0
560	20240228	104100	12686860	13320	13320	13320	13320	12
561	20240228	104000	12527020	13330	13330	13330	13330	0
562	20240228	103900	12527020	13330	13330	13330	13330	1
563	20240228	103800	12513690	13330	13330	13330	13330	0
564	20240228	103700	12513690	13330	13330	13330	13330	0
565	20240228	103600	12513690	13330	13330	13330	13330	0
566	20240228	103500	12513690	13330	13330	13330	13330	0
567	20240228	103400	12513690	13330	13330	13330	13330	52
568	20240228	103300	11820530	13330	13330	13330	13330	10
569	20240228	103200	11687230	13330	13330	13330	13330	0
570	20240228	103100	11687230	13330	13330	13330	13330	0
571	20240228	103000	11687230	13330	13330	13330	13330	0
572	20240228	102900	11687230	13330	13330	13330	13330	7
573	20240228	102800	11593920	13330	13330	13330	13330	0
574	20240228	102700	11593920	13330	13330	13330	13330	0
575	20240228	102600	11593920	13330	13330	13330	13330	0
576	20240228	102500	11593920	13330	13330	13330	13330	0
577	20240228	102400	11593920	13330	13330	13330	13330	0
578	20240228	102300	11593920	13330	13320	13330	13320	51
579	20240228	102200	10914130	13320	13320	13320	13320	36
580	20240228	102100	10434610	13310	13310	13310	13310	0
581	20240228	102000	10434610	13310	13310	13310	13310	0
582	20240228	101900	10434610	13310	13310	13310	13310	0
583	20240228	101800	10434610	13310	13310	13310	13310	5
584	20240228	101700	10368060	13310	13310	13310	13310	1
585	20240228	101600	10354750	13310	13310	13310	13310	1
586	20240228	101500	10341440	13310	13310	13310	13310	0
587	20240228	101400	10341440	13310	13310	13310	13310	1
588	20240228	101300	10328130	13300	13300	13300	13300	0
589	20240228	101200	10328130	13300	13300	13300	13300	0
590	20240228	101100	10328130	13300	13300	13300	13300	0
591	20240228	101000	10328130	13300	13300	13300	13300	16
592	20240228	100900	10115330	13310	13310	13310	13310	0
593	20240228	100800	10115330	13310	13310	13310	13310	0
594	20240228	100700	10115330	13310	13310	13310	13310	0
595	20240228	100600	10115330	13310	13310	13310	13310	0
596	20240228	100500	10115330	13310	13310	13310	13310	2
597	20240228	100400	10088710	13310	13310	13310	13310	0
598	20240228	100300	10088710	13310	13310	13310	13310	1
599	20240228	100200	10075400	13310	13310	13310	13310	0
600	20240228	100100	10075400	13310	13310	13310	13310	1
601	20240228	100000	10062090	13310	13310	13310	13310	1
602	20240228	095900	10048780	13300	13300	13300	13300	0
603	20240228	095800	10048780	13300	13300	13300	13300	0
604	20240228	095700	10048780	13300	13300	13300	13300	0
605	20240228	095600	10048780	13300	13300	13300	13300	0
606	20240228	095500	10048780	13300	13300	13300	13300	0
607	20240228	095400	10048780	13300	13300	13300	13300	0
608	20240228	095300	10048780	13300	13300	13300	13300	42
609	20240228	095200	9490180	13300	13300	13300	13300	0
610	20240228	095100	9490180	13300	13310	13310	13300	23
611	20240228	095000	9184210	13320	13320	13320	13320	2
612	20240228	094900	9157570	13320	13320	13320	13320	9
613	20240228	094800	9037690	13320	13320	13320	13320	0
614	20240228	094700	9037690	13320	13320	13320	13320	0
615	20240228	094600	9037690	13320	13320	13320	13320	0
616	20240228	094500	9037690	13320	13320	13320	13320	0
617	20240228	094400	9037690	13320	13320	13320	13320	1
618	20240228	094300	9024370	13330	13330	13330	13330	0
619	20240228	094200	9024370	13330	13330	13330	13330	0
620	20240228	094100	9024370	13330	13330	13330	13330	21
621	20240228	094000	8744440	13330	13330	13330	13330	3
622	20240228	093900	8704450	13330	13330	13330	13330	3
623	20240228	093800	8664460	13330	13330	13330	13330	5
624	20240228	093700	8597810	13330	13330	13330	13330	0
625	20240228	093600	8597810	13330	13330	13330	13330	0
626	20240228	093500	8597810	13330	13330	13330	13330	0
627	20240228	093400	8597810	13330	13330	13330	13330	0
628	20240228	093300	8597810	13330	13330	13330	13330	1
629	20240228	093200	8584480	13330	13330	13330	13330	1
630	20240228	093100	8571150	13330	13330	13330	13330	0
631	20240228	093000	8571150	13330	13330	13330	13330	12
632	20240228	092900	8411190	13320	13320	13320	13320	10
633	20240228	092800	8277990	13330	13330	13330	13330	0
634	20240228	092700	8277990	13330	13330	13330	13330	3
635	20240228	092600	8238000	13330	13330	13330	13330	0
636	20240228	092500	8238000	13330	13320	13330	13320	2
637	20240228	092400	8211350	13330	13330	13330	13330	0
638	20240228	092300	8211350	13330	13320	13330	13320	60
639	20240228	092200	7411570	13330	13330	13330	13330	0
640	20240228	092100	7411570	13330	13300	13330	13300	30
641	20240228	092000	7012240	13320	13320	13320	13320	1
642	20240228	091900	6998920	13330	13290	13330	13290	19
643	20240228	091800	6746170	13280	13290	13290	13280	125
644	20240228	091700	5085080	13290	13340	13340	13290	340
645	20240228	091600	561040	13350	13350	13350	13350	2
646	20240228	091500	534340	13340	13340	13340	13340	1
647	20240228	091400	521000	13350	13350	13350	13350	0
648	20240228	091300	521000	13350	13350	13350	13350	0
649	20240228	091200	521000	13350	13350	13350	13350	0
650	20240228	091100	521000	13350	13350	13350	13350	0
651	20240228	091000	521000	13350	13350	13350	13350	0
652	20240228	090900	521000	13350	13350	13350	13350	1
653	20240228	090800	507650	13340	13340	13340	13340	6
654	20240228	090700	427610	13360	13360	13360	13360	0
655	20240228	090600	427610	13360	13360	13360	13360	0
656	20240228	090500	427610	13360	13360	13360	13360	0
657	20240228	090400	427610	13360	13360	13360	13360	0
658	20240228	090300	427610	13360	13350	13360	13350	4
659	20240228	090200	374190	13340	13340	13340	13340	0
660	20240228	090100	374190	13340	13340	13340	13340	3
661	20240228	090000	334170	13350	13380	13380	13350	25