KissMeData/200130/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203200	645916700	15620	15620	15620	15620	1492
3	20240228	203100	645916700	15620	15620	15620	15620	0
4	20240228	203000	645916700	15620	15620	15620	15620	0
5	20240228	202900	645916700	15620	15620	15620	15620	0
6	20240228	202800	645916700	15620	15620	15620	15620	0
7	20240228	202700	645916700	15620	15620	15620	15620	0
8	20240228	202600	645916700	15620	15620	15620	15620	0
9	20240228	202500	645916700	15620	15620	15620	15620	0
10	20240228	202400	645916700	15620	15620	15620	15620	0
11	20240228	202300	645916700	15620	15620	15620	15620	0
12	20240228	202200	645916700	15620	15620	15620	15620	0
13	20240228	202100	645916700	15620	15620	15620	15620	0
14	20240228	202000	645916700	15620	15620	15620	15620	0
15	20240228	201900	645916700	15620	15620	15620	15620	0
16	20240228	201800	645916700	15620	15620	15620	15620	0
17	20240228	201700	645916700	15620	15620	15620	15620	0
18	20240228	201600	645916700	15620	15620	15620	15620	0
19	20240228	201500	645916700	15620	15620	15620	15620	0
20	20240228	201400	645916700	15620	15620	15620	15620	0
21	20240228	201300	645916700	15620	15620	15620	15620	0
22	20240228	201200	645916700	15620	15620	15620	15620	0
23	20240228	201100	645916700	15620	15620	15620	15620	0
24	20240228	201000	645916700	15620	15620	15620	15620	0
25	20240228	200900	645916700	15620	15620	15620	15620	0
26	20240228	200800	645916700	15620	15620	15620	15620	0
27	20240228	200700	645916700	15620	15620	15620	15620	0
28	20240228	200600	645916700	15620	15620	15620	15620	0
29	20240228	200500	645916700	15620	15620	15620	15620	0
30	20240228	200400	645916700	15620	15620	15620	15620	0
31	20240228	200300	645916700	15620	15620	15620	15620	0
32	20240228	200200	645916700	15620	15620	15620	15620	1492
33	20240228	200100	645916700	15620	15620	15620	15620	0
34	20240228	200000	645916700	15620	15620	15620	15620	0
35	20240228	195900	645916700	15620	15620	15620	15620	0
36	20240228	195800	645916700	15620	15620	15620	15620	0
37	20240228	195700	645916700	15620	15620	15620	15620	0
38	20240228	195600	645916700	15620	15620	15620	15620	0
39	20240228	195500	645916700	15620	15620	15620	15620	0
40	20240228	195400	645916700	15620	15620	15620	15620	0
41	20240228	195300	645916700	15620	15620	15620	15620	0
42	20240228	195200	645916700	15620	15620	15620	15620	0
43	20240228	195100	645916700	15620	15620	15620	15620	0
44	20240228	195000	645916700	15620	15620	15620	15620	0
45	20240228	194900	645916700	15620	15620	15620	15620	0
46	20240228	194800	645916700	15620	15620	15620	15620	0
47	20240228	194700	645916700	15620	15620	15620	15620	0
48	20240228	194600	645916700	15620	15620	15620	15620	0
49	20240228	194500	645916700	15620	15620	15620	15620	0
50	20240228	194400	645916700	15620	15620	15620	15620	0
51	20240228	194300	645916700	15620	15620	15620	15620	0
52	20240228	194200	645916700	15620	15620	15620	15620	0
53	20240228	194100	645916700	15620	15620	15620	15620	0
54	20240228	194000	645916700	15620	15620	15620	15620	0
55	20240228	193900	645916700	15620	15620	15620	15620	0
56	20240228	193800	645916700	15620	15620	15620	15620	0
57	20240228	193700	645916700	15620	15620	15620	15620	0
58	20240228	193600	645916700	15620	15620	15620	15620	0
59	20240228	193500	645916700	15620	15620	15620	15620	0
60	20240228	193400	645916700	15620	15620	15620	15620	0
61	20240228	193300	645916700	15620	15620	15620	15620	0
62	20240228	193200	645916700	15620	15620	15620	15620	1492
63	20240228	193100	645916700	15620	15620	15620	15620	0
64	20240228	193000	645916700	15620	15620	15620	15620	0
65	20240228	192900	645916700	15620	15620	15620	15620	0
66	20240228	192800	645916700	15620	15620	15620	15620	0
67	20240228	192700	645916700	15620	15620	15620	15620	0
68	20240228	192600	645916700	15620	15620	15620	15620	0
69	20240228	192500	645916700	15620	15620	15620	15620	0
70	20240228	192400	645916700	15620	15620	15620	15620	0
71	20240228	192300	645916700	15620	15620	15620	15620	0
72	20240228	192200	645916700	15620	15620	15620	15620	0
73	20240228	192100	645916700	15620	15620	15620	15620	0
74	20240228	192000	645916700	15620	15620	15620	15620	0
75	20240228	191900	645916700	15620	15620	15620	15620	0
76	20240228	191800	645916700	15620	15620	15620	15620	0
77	20240228	191700	645916700	15620	15620	15620	15620	0
78	20240228	191600	645916700	15620	15620	15620	15620	0
79	20240228	191500	645916700	15620	15620	15620	15620	0
80	20240228	191400	645916700	15620	15620	15620	15620	0
81	20240228	191300	645916700	15620	15620	15620	15620	0
82	20240228	191200	645916700	15620	15620	15620	15620	0
83	20240228	191100	645916700	15620	15620	15620	15620	0
84	20240228	191000	645916700	15620	15620	15620	15620	0
85	20240228	190900	645916700	15620	15620	15620	15620	0
86	20240228	190800	645916700	15620	15620	15620	15620	0
87	20240228	190700	645916700	15620	15620	15620	15620	0
88	20240228	190600	645916700	15620	15620	15620	15620	0
89	20240228	190500	645916700	15620	15620	15620	15620	0
90	20240228	190400	645916700	15620	15620	15620	15620	0
91	20240228	190300	645916700	15620	15620	15620	15620	0
92	20240228	190200	645916700	15620	15620	15620	15620	1492
93	20240228	190100	645916700	15620	15620	15620	15620	0
94	20240228	190000	645916700	15620	15620	15620	15620	0
95	20240228	185900	645916700	15620	15620	15620	15620	0
96	20240228	185800	645916700	15620	15620	15620	15620	0
97	20240228	185700	645916700	15620	15620	15620	15620	0
98	20240228	185600	645916700	15620	15620	15620	15620	0
99	20240228	185500	645916700	15620	15620	15620	15620	0
100	20240228	185400	645916700	15620	15620	15620	15620	0
101	20240228	185300	645916700	15620	15620	15620	15620	0
102	20240228	185200	645916700	15620	15620	15620	15620	0
103	20240228	185100	645916700	15620	15620	15620	15620	0
104	20240228	185000	645916700	15620	15620	15620	15620	0
105	20240228	184900	645916700	15620	15620	15620	15620	0
106	20240228	184800	645916700	15620	15620	15620	15620	0
107	20240228	184700	645916700	15620	15620	15620	15620	0
108	20240228	184600	645916700	15620	15620	15620	15620	0
109	20240228	184500	645916700	15620	15620	15620	15620	0
110	20240228	184400	645916700	15620	15620	15620	15620	0
111	20240228	184300	645916700	15620	15620	15620	15620	0
112	20240228	184200	645916700	15620	15620	15620	15620	0
113	20240228	184100	645916700	15620	15620	15620	15620	0
114	20240228	184000	645916700	15620	15620	15620	15620	0
115	20240228	183900	645916700	15620	15620	15620	15620	0
116	20240228	183800	645916700	15620	15620	15620	15620	0
117	20240228	183700	645916700	15620	15620	15620	15620	0
118	20240228	183600	645916700	15620	15620	15620	15620	0
119	20240228	183500	645916700	15620	15620	15620	15620	0
120	20240228	183400	645916700	15620	15620	15620	15620	0
121	20240228	183300	645916700	15620	15620	15620	15620	0
122	20240228	183200	645916700	15620	15620	15620	15620	1492
123	20240228	183100	645916700	15620	15620	15620	15620	0
124	20240228	183000	645916700	15620	15620	15620	15620	0
125	20240228	182900	645916700	15620	15620	15620	15620	0
126	20240228	182800	645916700	15620	15620	15620	15620	0
127	20240228	182700	645916700	15620	15620	15620	15620	0
128	20240228	182600	645916700	15620	15620	15620	15620	0
129	20240228	182500	645916700	15620	15620	15620	15620	0
130	20240228	182400	645916700	15620	15620	15620	15620	0
131	20240228	182300	645916700	15620	15620	15620	15620	0
132	20240228	182200	645916700	15620	15620	15620	15620	0
133	20240228	182100	645916700	15620	15620	15620	15620	0
134	20240228	182000	645916700	15620	15620	15620	15620	0
135	20240228	181900	645916700	15620	15620	15620	15620	0
136	20240228	181800	645916700	15620	15620	15620	15620	0
137	20240228	181700	645916700	15620	15620	15620	15620	0
138	20240228	181600	645916700	15620	15620	15620	15620	0
139	20240228	181500	645916700	15620	15620	15620	15620	0
140	20240228	181400	645916700	15620	15620	15620	15620	0
141	20240228	181300	645916700	15620	15620	15620	15620	0
142	20240228	181200	645916700	15620	15620	15620	15620	0
143	20240228	181100	645916700	15620	15620	15620	15620	0
144	20240228	181000	645916700	15620	15620	15620	15620	0
145	20240228	180900	645916700	15620	15620	15620	15620	0
146	20240228	180800	645916700	15620	15620	15620	15620	0
147	20240228	180700	645916700	15620	15620	15620	15620	0
148	20240228	180600	645916700	15620	15620	15620	15620	0
149	20240228	180500	645916700	15620	15620	15620	15620	0
150	20240228	180400	645916700	15620	15620	15620	15620	0
151	20240228	180300	645916700	15620	15620	15620	15620	0
152	20240228	180200	645916700	15620	15620	15620	15620	1492
153	20240228	180100	645916700	15620	15620	15620	15620	0
154	20240228	180000	645916700	15620	15620	15620	15620	0
155	20240228	175900	645916700	15620	15620	15620	15620	0
156	20240228	175800	645916700	15620	15620	15620	15620	0
157	20240228	175700	645916700	15620	15620	15620	15620	0
158	20240228	175600	645916700	15620	15620	15620	15620	0
159	20240228	175500	645916700	15620	15620	15620	15620	0
160	20240228	175400	645916700	15620	15620	15620	15620	0
161	20240228	175300	645916700	15620	15620	15620	15620	0
162	20240228	175200	645916700	15620	15620	15620	15620	0
163	20240228	175100	645916700	15620	15620	15620	15620	0
164	20240228	175000	645916700	15620	15620	15620	15620	0
165	20240228	174900	645916700	15620	15620	15620	15620	0
166	20240228	174800	645916700	15620	15620	15620	15620	0
167	20240228	174700	645916700	15620	15620	15620	15620	0
168	20240228	174600	645916700	15620	15620	15620	15620	0
169	20240228	174500	645916700	15620	15620	15620	15620	0
170	20240228	174400	645916700	15620	15620	15620	15620	0
171	20240228	174300	645916700	15620	15620	15620	15620	0
172	20240228	174200	645916700	15620	15620	15620	15620	0
173	20240228	174100	645916700	15620	15620	15620	15620	0
174	20240228	174000	645916700	15620	15620	15620	15620	0
175	20240228	173900	645916700	15620	15620	15620	15620	0
176	20240228	173800	645916700	15620	15620	15620	15620	0
177	20240228	173700	645916700	15620	15620	15620	15620	0
178	20240228	173600	645916700	15620	15620	15620	15620	0
179	20240228	173500	645916700	15620	15620	15620	15620	0
180	20240228	173400	645916700	15620	15620	15620	15620	0
181	20240228	173300	645916700	15620	15620	15620	15620	0
182	20240228	173200	645916700	15620	15620	15620	15620	1492
183	20240228	173100	645916700	15620	15620	15620	15620	0
184	20240228	173000	645916700	15620	15620	15620	15620	0
185	20240228	172900	645916700	15620	15620	15620	15620	0
186	20240228	172800	645916700	15620	15620	15620	15620	0
187	20240228	172700	645916700	15620	15620	15620	15620	0
188	20240228	172600	645916700	15620	15620	15620	15620	0
189	20240228	172500	645916700	15620	15620	15620	15620	0
190	20240228	172400	645916700	15620	15620	15620	15620	0
191	20240228	172300	645916700	15620	15620	15620	15620	0
192	20240228	172200	645916700	15620	15620	15620	15620	0
193	20240228	172100	645916700	15620	15620	15620	15620	0
194	20240228	172000	645916700	15620	15620	15620	15620	0
195	20240228	171900	645916700	15620	15620	15620	15620	0
196	20240228	171800	645916700	15620	15620	15620	15620	0
197	20240228	171700	645916700	15620	15620	15620	15620	0
198	20240228	171600	645916700	15620	15620	15620	15620	0
199	20240228	171500	645916700	15620	15620	15620	15620	0
200	20240228	171400	645916700	15620	15620	15620	15620	0
201	20240228	171300	645916700	15620	15620	15620	15620	0
202	20240228	171200	645916700	15620	15620	15620	15620	0
203	20240228	171100	645916700	15620	15620	15620	15620	0
204	20240228	171000	645916700	15620	15620	15620	15620	0
205	20240228	170900	645916700	15620	15620	15620	15620	0
206	20240228	170800	645916700	15620	15620	15620	15620	0
207	20240228	170700	645916700	15620	15620	15620	15620	0
208	20240228	170600	645916700	15620	15620	15620	15620	0
209	20240228	170500	645916700	15620	15620	15620	15620	0
210	20240228	170400	645916700	15620	15620	15620	15620	0
211	20240228	170300	645916700	15620	15620	15620	15620	0
212	20240228	170200	645916700	15620	15620	15620	15620	1492
213	20240228	170100	645916700	15620	15620	15620	15620	0
214	20240228	170000	645916700	15620	15620	15620	15620	0
215	20240228	165900	645916700	15620	15620	15620	15620	0
216	20240228	165800	645916700	15620	15620	15620	15620	0
217	20240228	165700	645916700	15620	15620	15620	15620	0
218	20240228	165600	645916700	15620	15620	15620	15620	0
219	20240228	165500	645916700	15620	15620	15620	15620	0
220	20240228	165400	645916700	15620	15620	15620	15620	0
221	20240228	165300	645916700	15620	15620	15620	15620	0
222	20240228	165200	645916700	15620	15620	15620	15620	0
223	20240228	165100	645916700	15620	15620	15620	15620	0
224	20240228	165000	645916700	15620	15620	15620	15620	0
225	20240228	164900	645916700	15620	15620	15620	15620	0
226	20240228	164800	645916700	15620	15620	15620	15620	0
227	20240228	164700	645916700	15620	15620	15620	15620	0
228	20240228	164600	645916700	15620	15620	15620	15620	0
229	20240228	164500	645916700	15620	15620	15620	15620	0
230	20240228	164400	645916700	15620	15620	15620	15620	0
231	20240228	164300	645916700	15620	15620	15620	15620	0
232	20240228	164200	645916700	15620	15620	15620	15620	0
233	20240228	164100	645916700	15620	15620	15620	15620	0
234	20240228	164000	645916700	15620	15620	15620	15620	0
235	20240228	163900	645916700	15620	15620	15620	15620	0
236	20240228	163800	645916700	15620	15620	15620	15620	0
237	20240228	163700	645916700	15620	15620	15620	15620	0
238	20240228	163600	645916700	15620	15620	15620	15620	0
239	20240228	163500	645916700	15620	15620	15620	15620	0
240	20240228	163400	645916700	15620	15620	15620	15620	0
241	20240228	163300	645916700	15620	15620	15620	15620	0
242	20240228	163200	645916700	15620	15620	15620	15620	1492
243	20240228	163100	645916700	15620	15620	15620	15620	0
244	20240228	163000	645916700	15620	15620	15620	15620	0
245	20240228	162900	645916700	15620	15620	15620	15620	0
246	20240228	162800	645916700	15620	15620	15620	15620	0
247	20240228	162700	645916700	15620	15620	15620	15620	0
248	20240228	162600	645916700	15620	15620	15620	15620	0
249	20240228	162500	645916700	15620	15620	15620	15620	0
250	20240228	162400	645916700	15620	15620	15620	15620	0
251	20240228	162300	645916700	15620	15620	15620	15620	0
252	20240228	162200	645916700	15620	15620	15620	15620	0
253	20240228	162100	645916700	15620	15620	15620	15620	0
254	20240228	162000	645916700	15620	15620	15620	15620	0
255	20240228	161900	645916700	15620	15620	15620	15620	0
256	20240228	161800	645916700	15620	15620	15620	15620	0
257	20240228	161700	645916700	15620	15620	15620	15620	0
258	20240228	161600	645916700	15620	15620	15620	15620	0
259	20240228	161500	645916700	15620	15620	15620	15620	0
260	20240228	161400	645916700	15620	15620	15620	15620	0
261	20240228	161300	645916700	15620	15620	15620	15620	0
262	20240228	161200	645916700	15620	15620	15620	15620	0
263	20240228	161100	645916700	15620	15620	15620	15620	0
264	20240228	161000	645916700	15620	15620	15620	15620	0
265	20240228	160900	645916700	15620	15620	15620	15620	0
266	20240228	160800	645916700	15620	15620	15620	15620	0
267	20240228	160700	645916700	15620	15620	15620	15620	0
268	20240228	160600	645916700	15620	15620	15620	15620	0
269	20240228	160500	645916700	15620	15620	15620	15620	0
270	20240228	160400	645916700	15620	15620	15620	15620	0
271	20240228	160300	645916700	15620	15620	15620	15620	0
272	20240228	160200	645916700	15620	15620	15620	15620	1492
273	20240228	160100	645916700	15620	15620	15620	15620	0
274	20240228	160000	645916700	15620	15620	15620	15620	0
275	20240228	155900	645916700	15620	15620	15620	15620	0
276	20240228	155800	645916700	15620	15620	15620	15620	0
277	20240228	155700	645916700	15620	15620	15620	15620	0
278	20240228	155600	645916700	15620	15620	15620	15620	0
279	20240228	155500	645916700	15620	15620	15620	15620	0
280	20240228	155400	645916700	15620	15620	15620	15620	0
281	20240228	155300	645916700	15620	15620	15620	15620	0
282	20240228	155200	645916700	15620	15620	15620	15620	0
283	20240228	155100	645916700	15620	15620	15620	15620	0
284	20240228	155000	645916700	15620	15620	15620	15620	0
285	20240228	154900	645916700	15620	15620	15620	15620	0
286	20240228	154800	645916700	15620	15620	15620	15620	0
287	20240228	154700	645916700	15620	15620	15620	15620	0
288	20240228	154600	645916700	15620	15620	15620	15620	0
289	20240228	154500	645916700	15620	15620	15620	15620	0
290	20240228	154400	645916700	15620	15620	15620	15620	0
291	20240228	154300	645916700	15620	15620	15620	15620	0
292	20240228	154200	645916700	15620	15620	15620	15620	0
293	20240228	154100	645916700	15620	15620	15620	15620	0
294	20240228	154000	645916700	15620	15620	15620	15620	0
295	20240228	153900	645916700	15620	15620	15620	15620	0
296	20240228	153800	645916700	15620	15620	15620	15620	0
297	20240228	153700	645916700	15620	15620	15620	15620	0
298	20240228	153600	645916700	15620	15620	15620	15620	0
299	20240228	153500	645916700	15620	15620	15620	15620	0
300	20240228	153400	645916700	15620	15620	15620	15620	0
301	20240228	153300	645916700	15620	15620	15620	15620	0
302	20240228	153200	645916700	15620	15620	15620	15620	1492
303	20240228	153100	645916700	15620	15620	15620	15620	0
304	20240228	153000	645916700	15620	15620	15620	15620	1492
305	20240228	152900	622611660	15760	15760	15760	15760	0
306	20240228	152800	622611660	15760	15760	15760	15760	0
307	20240228	152700	622611660	15760	15760	15760	15760	0
308	20240228	152600	622611660	15760	15760	15760	15760	0
309	20240228	152500	622611660	15760	15760	15760	15760	0
310	20240228	152400	622611660	15760	15760	15760	15760	0
311	20240228	152300	622611660	15760	15760	15760	15760	0
312	20240228	152200	622611660	15760	15760	15760	15760	0
313	20240228	152100	622611660	15760	15760	15760	15760	0
314	20240228	152000	622611660	15760	15760	15760	15760	0
315	20240228	151900	622611660	15760	15750	15760	15750	69
316	20240228	151800	621524280	15750	15630	15750	15630	367
317	20240228	151700	615768000	15680	15630	15680	15630	538
318	20240228	151600	607338970	15630	15630	15630	15630	0
319	20240228	151500	607338970	15630	15630	15630	15630	16
320	20240228	151400	607088890	15650	15630	15650	15630	90
321	20240228	151300	605681390	15630	15630	15630	15630	1
322	20240228	151200	605665760	15620	15620	15620	15620	0
323	20240228	151100	605665760	15620	15630	15630	15620	201
324	20240228	151000	602526030	15620	15620	15620	15620	156
325	20240228	150900	600089310	15620	15620	15620	15620	50
326	20240228	150800	599308310	15620	15630	15630	15620	55
327	20240228	150700	598449160	15630	15630	15630	15630	50
328	20240228	150600	597667660	15620	15620	15620	15620	60
329	20240228	150500	596730460	15620	15620	15630	15620	843
330	20240228	150400	583558160	15610	15610	15610	15610	50
331	20240228	150300	582777660	15620	15610	15620	15610	53
332	20240228	150200	581950300	15620	15620	15620	15620	10
333	20240228	150100	581794100	15610	15620	15620	15610	51
334	20240228	150000	580997980	15620	15620	15620	15620	17
335	20240228	145900	580732440	15620	15620	15620	15620	50
336	20240228	145800	579951440	15620	15620	15620	15620	50
337	20240228	145700	579170440	15620	15620	15620	15620	12
338	20240228	145600	578983000	15620	15630	15630	15620	132
339	20240228	145500	576920520	15630	15630	15630	15620	55
340	20240228	145400	576061370	15620	15620	15620	15620	50
341	20240228	145300	575280370	15630	15620	15630	15620	94
342	20240228	145200	573812030	15630	15620	15630	15620	75
343	20240228	145100	572639790	15620	15620	15620	15620	50
344	20240228	145000	571858790	15620	15610	15620	15610	83
345	20240228	144900	570562830	15620	15610	15620	15610	71
346	20240228	144800	569454310	15610	15620	15620	15610	52
347	20240228	144700	568642480	15620	15620	15620	15620	615
348	20240228	144600	559036180	15620	15620	15620	15620	50
349	20240228	144500	558255180	15620	15630	15630	15620	281
350	20240228	144400	553865950	15630	15630	15630	15620	55
351	20240228	144300	553006800	15620	15620	15620	15620	0
352	20240228	144200	553006800	15620	15620	15620	15620	50
353	20240228	144100	552225800	15620	15620	15620	15620	50
354	20240228	144000	551444800	15620	15620	15620	15620	50
355	20240228	143900	550663800	15620	15620	15620	15620	61
356	20240228	143800	549710980	15630	15630	15630	15630	30
357	20240228	143700	549242080	15620	15620	15620	15620	50
358	20240228	143600	548461080	15620	15620	15620	15620	50
359	20240228	143500	547680080	15620	15620	15620	15620	100
360	20240228	143400	546118080	15620	15620	15620	15620	77
361	20240228	143300	544915340	15620	15620	15620	15620	0
362	20240228	143200	544915340	15620	15620	15620	15620	50
363	20240228	143100	544134340	15620	15620	15620	15620	0
364	20240228	143000	544134340	15620	15630	15630	15620	99
365	20240228	142900	542587650	15640	15630	15640	15630	51
366	20240228	142800	541790510	15630	15630	15630	15630	24
367	20240228	142700	541415390	15620	15630	15630	15620	55
368	20240228	142600	540556240	15620	15630	15630	15620	51
369	20240228	142500	539759610	15630	15630	15630	15630	20
370	20240228	142400	539447010	15630	15630	15630	15630	50
371	20240228	142300	538665510	15630	15630	15630	15630	0
372	20240228	142200	538665510	15630	15630	15630	15630	50
373	20240228	142100	537884010	15630	15630	15630	15630	50
374	20240228	142000	537102510	15630	15630	15630	15630	50
375	20240228	141900	536321010	15630	15630	15630	15630	0
376	20240228	141800	536321010	15630	15630	15630	15630	0
377	20240228	141700	536321010	15630	15620	15630	15620	61
378	20240228	141600	535368080	15630	15630	15630	15630	39
379	20240228	141500	534758510	15640	15630	15650	15620	153
380	20240228	141400	532366990	15620	15620	15620	15620	50
381	20240228	141300	531585990	15620	15620	15620	15620	1
382	20240228	141200	531570370	15630	15630	15630	15630	17
383	20240228	141100	531304660	15640	15630	15640	15620	112
384	20240228	141000	529554260	15630	15630	15630	15630	50
385	20240228	140900	528772760	15640	15630	15640	15630	98
386	20240228	140800	527240550	15620	15620	15620	15620	0
387	20240228	140700	527240550	15620	15630	15630	15620	2050
388	20240228	140600	495218830	15630	15630	15630	15630	50
389	20240228	140500	494437330	15640	15640	15640	15640	57
390	20240228	140400	493545850	15630	15630	15630	15630	0
391	20240228	140300	493545850	15630	15630	15630	15630	50
392	20240228	140200	492764350	15630	15630	15630	15630	50
393	20240228	140100	491982850	15630	15630	15630	15630	50
394	20240228	140000	491201350	15630	15630	15630	15630	50
395	20240228	135900	490419850	15630	15630	15630	15630	0
396	20240228	135800	490419850	15630	15630	15630	15630	50
397	20240228	135700	489638350	15630	15630	15630	15630	221
398	20240228	135600	486184120	15630	15630	15630	15630	50
399	20240228	135500	485402620	15640	15640	15640	15640	67
400	20240228	135400	484354740	15650	15650	15650	15650	1
401	20240228	135300	484339090	15640	15640	15640	15640	80
402	20240228	135200	483087890	15640	15640	15640	15640	50
403	20240228	135100	482305890	15670	15670	15670	15670	0
404	20240228	135000	482305890	15670	15630	15670	15630	150
405	20240228	134900	479958260	15630	15630	15630	15630	39
406	20240228	134800	479348690	15630	15640	15640	15630	52
407	20240228	134700	478535910	15620	15630	15630	15620	354
408	20240228	134600	473005930	15630	15630	15630	15620	56
409	20240228	134500	472131150	15630	15630	15630	15630	66
410	20240228	134400	471099570	15640	15640	15640	15640	60
411	20240228	134300	470161170	15630	15630	15640	15630	77
412	20240228	134200	468957540	15620	15630	15630	15620	53
413	20240228	134100	468129650	15630	15630	15630	15630	47
414	20240228	134000	467395040	15630	15630	15630	15630	55
415	20240228	133900	466535390	15630	15630	15630	15630	49
416	20240228	133800	465769520	15630	15630	15630	15630	150
417	20240228	133700	463425020	15630	15630	15630	15620	52
418	20240228	133600	462612760	15630	15630	15630	15630	65
419	20240228	133500	461596810	15640	15640	15640	15640	1
420	20240228	133400	461581170	15630	15630	15640	15630	108
421	20240228	133300	459893020	15630	15630	15630	15630	19
422	20240228	133200	459596050	15630	15620	15630	15620	327
423	20240228	133100	454487750	15620	15620	15620	15620	50
424	20240228	133000	453706750	15620	15620	15620	15620	20
425	20240228	132900	453394350	15620	15620	15620	15620	50
426	20240228	132800	452613350	15620	15620	15620	15620	54
427	20240228	132700	451769870	15620	15630	15630	15620	155
428	20240228	132600	449348720	15630	15620	15630	15620	55
429	20240228	132500	448489570	15620	15630	15630	15620	31
430	20240228	132400	448005050	15620	15620	15620	15620	50
431	20240228	132300	447224050	15620	15620	15620	15620	250
432	20240228	132200	443319050	15630	15630	15630	15630	26
433	20240228	132100	442912670	15630	15630	15630	15630	50
434	20240228	132000	442131170	15630	15630	15630	15630	0
435	20240228	131900	442131170	15630	15630	15630	15630	50
436	20240228	131800	441349670	15630	15630	15630	15630	50
437	20240228	131700	440568170	15630	15630	15630	15630	0
438	20240228	131600	440568170	15630	15620	15630	15620	182
439	20240228	131500	437724010	15630	15630	15630	15630	1
440	20240228	131400	437708380	15620	15620	15620	15620	50
441	20240228	131300	436927380	15630	15620	15630	15620	51
442	20240228	131200	436130750	15630	15630	15630	15620	116
443	20240228	131100	434318170	15630	15620	15630	15620	51
444	20240228	131000	433521540	15620	15620	15620	15620	26
445	20240228	130900	433115420	15620	15630	15630	15620	57
446	20240228	130800	432225010	15630	15640	15640	15630	30
447	20240228	130700	431756040	15620	15610	15620	15610	96
448	20240228	130600	430257020	15620	15610	15620	15610	11
449	20240228	130500	430085290	15610	15620	15620	15610	52
450	20240228	130400	429273550	15620	15610	15620	15610	58
451	20240228	130300	428368150	15620	15610	15620	15610	70
452	20240228	130200	427275250	15610	15610	15620	15610	53
453	20240228	130100	426447910	15620	15620	15620	15620	0
454	20240228	130000	426447910	15620	15620	15620	15610	52
455	20240228	125900	425636170	15610	15610	15620	15610	99
456	20240228	125800	424090770	15610	15610	15610	15600	52
457	20240228	125700	423279550	15600	15600	15600	15600	0
458	20240228	125600	423279550	15600	15610	15610	15600	8
459	20240228	125500	423154680	15600	15600	15610	15600	52
460	20240228	125400	422343470	15610	15610	15610	15610	42
461	20240228	125300	421687850	15620	15620	15620	15620	100
462	20240228	125200	420125850	15610	15600	15610	15600	161
463	20240228	125100	417613140	15600	15600	15600	15600	0
464	20240228	125000	417613140	15600	15600	15600	15600	60
465	20240228	124900	416677140	15600	15610	15610	15600	80
466	20240228	124800	415428840	15600	15600	15610	15600	106
467	20240228	124700	413775180	15600	15600	15600	15600	50
468	20240228	124600	412995180	15600	15600	15600	15600	0
469	20240228	124500	412995180	15600	15600	15610	15600	85
470	20240228	124400	411669160	15600	15610	15610	15600	64
471	20240228	124300	410670620	15610	15620	15620	15610	64
472	20240228	124200	409671570	15610	15600	15610	15600	241
473	20240228	124100	405910060	15610	15610	15610	15610	4
474	20240228	124000	405847620	15610	15610	15610	15600	459
475	20240228	123900	398687130	15600	15630	15630	15600	287
476	20240228	123800	394205930	15620	15620	15620	15620	50
477	20240228	123700	393424930	15620	15620	15620	15620	0
478	20240228	123600	393424930	15620	15630	15630	15620	153
479	20240228	123500	391034040	15630	15630	15630	15630	39
480	20240228	123400	390424470	15630	15630	15630	15630	50
481	20240228	123300	389642970	15630	15630	15630	15630	41
482	20240228	123200	389002140	15640	15630	15640	15630	51
483	20240228	123100	388204630	15630	15630	15630	15620	244
484	20240228	123000	384391410	15630	15630	15630	15630	963
485	20240228	122900	369339720	15630	15640	15640	15630	24
486	20240228	122800	368964500	15640	15640	15640	15640	213
487	20240228	122700	365633180	15640	15640	15640	15640	44
488	20240228	122600	364945020	15640	15650	15650	15640	78
489	20240228	122500	363724820	15650	15650	15650	15640	63
490	20240228	122400	362739370	15640	15640	15640	15640	60
491	20240228	122300	361800970	15640	15640	15640	15630	307
492	20240228	122200	357000140	15650	15650	15650	15650	25
493	20240228	122100	356608890	15650	15650	15650	15650	40
494	20240228	122000	355982890	15660	15660	15660	15660	50
495	20240228	121900	355199890	15650	15650	15650	15650	50
496	20240228	121800	354417390	15650	15650	15650	15650	50
497	20240228	121700	353634890	15650	15650	15650	15650	6
498	20240228	121600	353540990	15650	15660	15660	15650	84
499	20240228	121500	352226050	15660	15660	15660	15660	37
500	20240228	121400	351646630	15660	15660	15660	15660	50
501	20240228	121300	350863630	15660	15660	15660	15660	50
502	20240228	121200	350080630	15660	15660	15660	15660	0
503	20240228	121100	350080630	15660	15660	15660	15660	50
504	20240228	121000	349297630	15670	15670	15670	15670	52
505	20240228	120900	348482790	15670	15670	15670	15670	34
506	20240228	120800	347950010	15670	15670	15670	15670	50
507	20240228	120700	347166510	15680	15680	15680	15680	150
508	20240228	120600	344814510	15680	15660	15680	15660	350
509	20240228	120500	339328170	15680	15680	15680	15680	20
510	20240228	120400	339014570	15660	15670	15670	15660	1284
511	20240228	120300	318894650	15680	15680	15680	15680	30
512	20240228	120200	318424250	15670	15680	15680	15670	51
513	20240228	120100	317625070	15680	15680	15680	15670	54
514	20240228	120000	316778850	15670	15670	15670	15670	50
515	20240228	115900	315995350	15680	15670	15680	15670	51
516	20240228	115800	315196170	15680	15680	15680	15680	125
517	20240228	115700	313236170	15670	15670	15670	15670	50
518	20240228	115600	312452670	15670	15670	15670	15670	50
519	20240228	115500	311669170	15680	15690	15690	15680	465
520	20240228	115400	304377960	15680	15680	15690	15680	365
521	20240228	115300	298651740	15690	15680	15690	15680	101
522	20240228	115200	297068050	15690	15690	15690	15690	49
523	20240228	115100	296299240	15690	15690	15690	15680	52
524	20240228	115000	295483860	15680	15680	15680	15680	50
525	20240228	114900	294699860	15700	15680	15700	15680	110
526	20240228	114800	292974000	15680	15680	15680	15680	100
527	20240228	114700	291406000	15680	15690	15690	15680	113
528	20240228	114600	289633530	15680	15690	15690	15680	57
529	20240228	114500	288739700	15690	15690	15690	15680	64
530	20240228	114400	287736040	15680	15680	15690	15680	116
531	20240228	114300	285916670	15690	15690	15690	15690	43
532	20240228	114200	285242000	15680	15680	15680	15680	50
533	20240228	114100	284458000	15680	15680	15680	15680	242
534	20240228	114000	280663440	15690	15690	15690	15690	11
535	20240228	113900	280490850	15700	15690	15700	15680	63
536	20240228	113800	279502870	15690	15690	15690	15690	4
537	20240228	113700	279440110	15690	15690	15690	15690	46
538	20240228	113600	278718370	15690	15690	15690	15680	176
539	20240228	113500	275957430	15690	15690	15690	15690	119
540	20240228	113400	274090320	15700	15700	15700	15700	108
541	20240228	113300	272394720	15700	15700	15700	15700	50
542	20240228	113200	271609720	15700	15700	15700	15700	50
543	20240228	113100	270824720	15700	15700	15700	15700	50
544	20240228	113000	270039720	15700	15710	15710	15700	879
545	20240228	112900	256231230	15710	15710	15710	15710	0
546	20240228	112800	256231230	15710	15720	15720	15710	361
547	20240228	112700	250556810	15710	15710	15710	15710	52
548	20240228	112600	249739890	15710	15720	15720	15710	364
549	20240228	112500	244019410	15720	15750	15750	15720	1322
550	20240228	112400	223203910	15750	15750	15750	15750	0
551	20240228	112300	223203910	15750	15750	15750	15750	94
552	20240228	112200	221723410	15750	15750	15750	15750	50
553	20240228	112100	220935910	15750	15750	15750	15750	50
554	20240228	112000	220148410	15750	15750	15750	15750	50
555	20240228	111900	219360910	15760	15760	15760	15760	37
556	20240228	111800	218777790	15750	15760	15760	15750	51
557	20240228	111700	217974530	15760	15760	15760	15750	56
558	20240228	111600	217092470	15750	15750	15750	15750	50
559	20240228	111500	216304970	15750	15750	15750	15750	50
560	20240228	111400	215517470	15760	15760	15760	15760	15
561	20240228	111300	215281070	15760	15760	15770	15760	666
562	20240228	111200	204783910	15760	15790	15790	15760	1593
563	20240228	111100	179662280	15780	15780	15790	15770	131
564	20240228	111000	177595590	15780	15770	15780	15770	56
565	20240228	110900	176712410	15780	15780	15780	15780	20
566	20240228	110800	176396810	15770	15770	15770	15770	50
567	20240228	110700	175608310	15780	15780	15780	15770	57
568	20240228	110600	174709350	15780	15770	15780	15770	101
569	20240228	110500	173116070	15780	15780	15780	15780	0
570	20240228	110400	173116070	15780	15780	15780	15780	19
571	20240228	110300	172816250	15780	15780	15780	15780	2
572	20240228	110200	172784690	15780	15780	15780	15780	0
573	20240228	110100	172784690	15780	15780	15780	15780	0
574	20240228	110000	172784690	15780	15780	15780	15780	0
575	20240228	105900	172784690	15780	15780	15780	15780	2
576	20240228	105800	172753130	15780	15780	15780	15780	4
577	20240228	105700	172690010	15780	15780	15780	15780	1
578	20240228	105600	172674230	15780	15780	15780	15780	0
579	20240228	105500	172674230	15780	15770	15780	15770	181
580	20240228	105400	169818060	15780	15780	15780	15780	1
581	20240228	105300	169802280	15780	15780	15780	15780	0
582	20240228	105200	169802280	15780	15780	15780	15780	0
583	20240228	105100	169802280	15780	15780	15780	15780	3
584	20240228	105000	169754940	15780	15780	15780	15780	0
585	20240228	104900	169754940	15780	15770	15780	15770	55
586	20240228	104800	168887570	15770	15780	15780	15770	47
587	20240228	104700	168146320	15780	15780	15780	15780	0
588	20240228	104600	168146320	15780	15800	15800	15780	201
589	20240228	104500	164973760	15780	15780	15780	15780	21
590	20240228	104400	164642380	15800	15800	15800	15800	170
591	20240228	104300	161956380	15810	15770	15810	15770	821
592	20240228	104200	148988630	15790	15770	15790	15770	642
593	20240228	104100	138859840	15770	15770	15770	15770	84
594	20240228	104000	137535160	15770	15770	15770	15770	67
595	20240228	103900	136478570	15770	15770	15770	15770	5
596	20240228	103800	136399720	15770	15770	15770	15770	0
597	20240228	103700	136399720	15770	15770	15770	15770	6
598	20240228	103600	136305100	15770	15780	15780	15770	6
599	20240228	103500	136210430	15770	15770	15770	15770	29
600	20240228	103400	135753100	15770	15770	15770	15770	171
601	20240228	103300	133056430	15770	15770	15770	15770	17
602	20240228	103200	132788340	15780	15780	15780	15780	0
603	20240228	103100	132788340	15780	15780	15780	15780	52
604	20240228	103000	131967780	15780	15780	15780	15780	33
605	20240228	102900	131447040	15770	15770	15770	15770	157
606	20240228	102800	128971150	15770	15770	15770	15770	0
607	20240228	102700	128971150	15770	15770	15770	15770	0
608	20240228	102600	128971150	15770	15770	15770	15770	1
609	20240228	102500	128955380	15770	15780	15780	15770	7
610	20240228	102400	128844970	15780	15780	15780	15780	2
611	20240228	102300	128813410	15770	15770	15770	15770	6
612	20240228	102200	128718790	15770	15780	15780	15770	81
613	20240228	102100	127440760	15780	15780	15780	15780	50
614	20240228	102000	126651760	15780	15780	15780	15780	10
615	20240228	101900	126493960	15780	15780	15780	15780	31
616	20240228	101800	126004780	15780	15780	15780	15780	0
617	20240228	101700	126004780	15780	15780	15780	15780	1
618	20240228	101600	125989000	15770	15770	15770	15770	0
619	20240228	101500	125989000	15770	15770	15770	15770	186
620	20240228	101400	123055780	15770	15770	15770	15770	2
621	20240228	101300	123024240	15760	15760	15760	15760	5
622	20240228	101200	122945440	15770	15770	15770	15770	2
623	20240228	101100	122913900	15770	15760	15770	15760	84
624	20240228	101000	121590030	15760	15760	15760	15760	31
625	20240228	100900	121101470	15760	15760	15760	15760	38
626	20240228	100800	120502590	15770	15770	15770	15770	1
627	20240228	100700	120486820	15770	15770	15770	15770	5
628	20240228	100600	120407970	15770	15760	15770	15760	94
629	20240228	100500	118926500	15770	15770	15770	15770	1
630	20240228	100400	118910730	15770	15770	15780	15770	71
631	20240228	100300	117791030	15780	15780	15780	15780	0
632	20240228	100200	117791030	15780	15780	15780	15780	0
633	20240228	100100	117791030	15780	15780	15780	15780	0
634	20240228	100000	117791030	15780	15780	15780	15780	1
635	20240228	095900	117775250	15780	15780	15780	15780	0
636	20240228	095800	117775250	15780	15780	15780	15780	2
637	20240228	095700	117743690	15790	15790	15790	15790	0
638	20240228	095600	117743690	15790	15790	15790	15790	0
639	20240228	095500	117743690	15790	15780	15790	15780	31
640	20240228	095400	117254500	15780	15780	15790	15780	102
641	20240228	095300	115643950	15780	15770	15780	15770	3
642	20240228	095200	115596630	15780	15780	15780	15780	0
643	20240228	095100	115596630	15780	15780	15780	15780	1
644	20240228	095000	115580850	15790	15780	15790	15780	127
645	20240228	094900	113576160	15770	15770	15770	15770	74
646	20240228	094800	112409180	15770	15760	15770	15760	194
647	20240228	094700	109351730	15750	15800	15800	15750	469
648	20240228	094600	101955470	15800	15800	15820	15770	763
649	20240228	094500	89905560	15800	15800	15800	15800	17
650	20240228	094400	89636960	15790	15770	15790	15770	42
651	20240228	094300	88974500	15770	15770	15770	15770	1
652	20240228	094200	88958730	15770	15770	15770	15770	0
653	20240228	094100	88958730	15770	15770	15780	15770	4
654	20240228	094000	88895640	15770	15770	15770	15770	2
655	20240228	093900	88864100	15770	15750	15770	15750	9
656	20240228	093800	88722200	15750	15750	15750	15750	53
657	20240228	093700	87887450	15770	15750	15770	15750	4
658	20240228	093600	87824400	15750	15750	15750	15750	63
659	20240228	093500	86832150	15740	15740	15740	15740	15
660	20240228	093400	86596050	15740	15740	15740	15740	0
661	20240228	093300	86596050	15740	15740	15740	15740	100
662	20240228	093200	85022050	15740	15740	15740	15740	7
663	20240228	093100	84911870	15750	15740	15750	15740	5
664	20240228	093000	84833150	15740	15740	15740	15730	163
665	20240228	092900	82268880	15740	15750	15750	15740	59
666	20240228	092800	81340060	15750	15740	15750	15740	127
667	20240228	092700	79340320	15750	15750	15750	15750	1
668	20240228	092600	79324570	15750	15740	15750	15740	60
669	20240228	092500	78380080	15740	15740	15740	15740	3
670	20240228	092400	78332860	15740	15740	15750	15740	129
671	20240228	092300	76302010	15740	15740	15740	15730	139
672	20240228	092200	74114650	15730	15730	15730	15730	51
673	20240228	092100	73312420	15730	15730	15730	15730	1
674	20240228	092000	73296690	15730	15730	15730	15730	1
675	20240228	091900	73280960	15720	15720	15720	15720	123
676	20240228	091800	71347400	15720	15710	15720	15710	4
677	20240228	091700	71284550	15700	15700	15700	15700	58
678	20240228	091600	70373950	15680	15680	15680	15680	203
679	20240228	091500	67190910	15670	15670	15670	15670	15
680	20240228	091400	66955860	15680	15680	15680	15680	1
681	20240228	091300	66940180	15680	15700	15700	15680	7
682	20240228	091200	66830360	15700	15680	15700	15680	13
683	20240228	091100	66626420	15680	15670	15680	15670	225
684	20240228	091000	63100280	15680	15690	15690	15680	454
685	20240228	090900	55978860	15690	15680	15690	15680	279
686	20240228	090800	51603840	15680	15690	15690	15680	155
687	20240228	090700	49173330	15690	15680	15690	15680	16
688	20240228	090600	48922440	15680	15600	15680	15600	345
689	20240228	090500	43526570	15590	15670	15670	15590	121
690	20240228	090400	41639940	15600	15600	15600	15600	194
691	20240228	090300	38613540	15590	15600	15600	15590	132
692	20240228	090200	36555510	15590	15600	15670	15580	324
693	20240228	090100	31502260	15600	15560	15600	15560	606
694	20240228	090000	22053880	15550	15530	15670	15530	1419