KissMeData/214180/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203600	225857000	13780	13780	13780	13780	1037
3	20240228	203500	225857000	13780	13780	13780	13780	0
4	20240228	203400	225857000	13780	13780	13780	13780	0
5	20240228	203300	225857000	13780	13780	13780	13780	0
6	20240228	203200	225857000	13780	13780	13780	13780	0
7	20240228	203100	225857000	13780	13780	13780	13780	0
8	20240228	203000	225857000	13780	13780	13780	13780	0
9	20240228	202900	225857000	13780	13780	13780	13780	0
10	20240228	202800	225857000	13780	13780	13780	13780	0
11	20240228	202700	225857000	13780	13780	13780	13780	0
12	20240228	202600	225857000	13780	13780	13780	13780	0
13	20240228	202500	225857000	13780	13780	13780	13780	0
14	20240228	202400	225857000	13780	13780	13780	13780	0
15	20240228	202300	225857000	13780	13780	13780	13780	0
16	20240228	202200	225857000	13780	13780	13780	13780	0
17	20240228	202100	225857000	13780	13780	13780	13780	0
18	20240228	202000	225857000	13780	13780	13780	13780	0
19	20240228	201900	225857000	13780	13780	13780	13780	0
20	20240228	201800	225857000	13780	13780	13780	13780	0
21	20240228	201700	225857000	13780	13780	13780	13780	0
22	20240228	201600	225857000	13780	13780	13780	13780	0
23	20240228	201500	225857000	13780	13780	13780	13780	0
24	20240228	201400	225857000	13780	13780	13780	13780	0
25	20240228	201300	225857000	13780	13780	13780	13780	0
26	20240228	201200	225857000	13780	13780	13780	13780	0
27	20240228	201100	225857000	13780	13780	13780	13780	0
28	20240228	201000	225857000	13780	13780	13780	13780	0
29	20240228	200900	225857000	13780	13780	13780	13780	0
30	20240228	200800	225857000	13780	13780	13780	13780	0
31	20240228	200700	225857000	13780	13780	13780	13780	0
32	20240228	200600	225857000	13780	13780	13780	13780	1037
33	20240228	200500	225857000	13780	13780	13780	13780	0
34	20240228	200400	225857000	13780	13780	13780	13780	0
35	20240228	200300	225857000	13780	13780	13780	13780	0
36	20240228	200200	225857000	13780	13780	13780	13780	0
37	20240228	200100	225857000	13780	13780	13780	13780	0
38	20240228	200000	225857000	13780	13780	13780	13780	0
39	20240228	195900	225857000	13780	13780	13780	13780	0
40	20240228	195800	225857000	13780	13780	13780	13780	0
41	20240228	195700	225857000	13780	13780	13780	13780	0
42	20240228	195600	225857000	13780	13780	13780	13780	0
43	20240228	195500	225857000	13780	13780	13780	13780	0
44	20240228	195400	225857000	13780	13780	13780	13780	0
45	20240228	195300	225857000	13780	13780	13780	13780	0
46	20240228	195200	225857000	13780	13780	13780	13780	0
47	20240228	195100	225857000	13780	13780	13780	13780	0
48	20240228	195000	225857000	13780	13780	13780	13780	0
49	20240228	194900	225857000	13780	13780	13780	13780	0
50	20240228	194800	225857000	13780	13780	13780	13780	0
51	20240228	194700	225857000	13780	13780	13780	13780	0
52	20240228	194600	225857000	13780	13780	13780	13780	0
53	20240228	194500	225857000	13780	13780	13780	13780	0
54	20240228	194400	225857000	13780	13780	13780	13780	0
55	20240228	194300	225857000	13780	13780	13780	13780	0
56	20240228	194200	225857000	13780	13780	13780	13780	0
57	20240228	194100	225857000	13780	13780	13780	13780	0
58	20240228	194000	225857000	13780	13780	13780	13780	0
59	20240228	193900	225857000	13780	13780	13780	13780	0
60	20240228	193800	225857000	13780	13780	13780	13780	0
61	20240228	193700	225857000	13780	13780	13780	13780	0
62	20240228	193600	225857000	13780	13780	13780	13780	1037
63	20240228	193500	225857000	13780	13780	13780	13780	0
64	20240228	193400	225857000	13780	13780	13780	13780	0
65	20240228	193300	225857000	13780	13780	13780	13780	0
66	20240228	193200	225857000	13780	13780	13780	13780	0
67	20240228	193100	225857000	13780	13780	13780	13780	0
68	20240228	193000	225857000	13780	13780	13780	13780	0
69	20240228	192900	225857000	13780	13780	13780	13780	0
70	20240228	192800	225857000	13780	13780	13780	13780	0
71	20240228	192700	225857000	13780	13780	13780	13780	0
72	20240228	192600	225857000	13780	13780	13780	13780	0
73	20240228	192500	225857000	13780	13780	13780	13780	0
74	20240228	192400	225857000	13780	13780	13780	13780	0
75	20240228	192300	225857000	13780	13780	13780	13780	0
76	20240228	192200	225857000	13780	13780	13780	13780	0
77	20240228	192100	225857000	13780	13780	13780	13780	0
78	20240228	192000	225857000	13780	13780	13780	13780	0
79	20240228	191900	225857000	13780	13780	13780	13780	0
80	20240228	191800	225857000	13780	13780	13780	13780	0
81	20240228	191700	225857000	13780	13780	13780	13780	0
82	20240228	191600	225857000	13780	13780	13780	13780	0
83	20240228	191500	225857000	13780	13780	13780	13780	0
84	20240228	191400	225857000	13780	13780	13780	13780	0
85	20240228	191300	225857000	13780	13780	13780	13780	0
86	20240228	191200	225857000	13780	13780	13780	13780	0
87	20240228	191100	225857000	13780	13780	13780	13780	0
88	20240228	191000	225857000	13780	13780	13780	13780	0
89	20240228	190900	225857000	13780	13780	13780	13780	0
90	20240228	190800	225857000	13780	13780	13780	13780	0
91	20240228	190700	225857000	13780	13780	13780	13780	0
92	20240228	190600	225857000	13780	13780	13780	13780	1037
93	20240228	190500	225857000	13780	13780	13780	13780	0
94	20240228	190400	225857000	13780	13780	13780	13780	0
95	20240228	190300	225857000	13780	13780	13780	13780	0
96	20240228	190200	225857000	13780	13780	13780	13780	0
97	20240228	190100	225857000	13780	13780	13780	13780	0
98	20240228	190000	225857000	13780	13780	13780	13780	0
99	20240228	185900	225857000	13780	13780	13780	13780	0
100	20240228	185800	225857000	13780	13780	13780	13780	0
101	20240228	185700	225857000	13780	13780	13780	13780	0
102	20240228	185600	225857000	13780	13780	13780	13780	0
103	20240228	185500	225857000	13780	13780	13780	13780	0
104	20240228	185400	225857000	13780	13780	13780	13780	0
105	20240228	185300	225857000	13780	13780	13780	13780	0
106	20240228	185200	225857000	13780	13780	13780	13780	0
107	20240228	185100	225857000	13780	13780	13780	13780	0
108	20240228	185000	225857000	13780	13780	13780	13780	0
109	20240228	184900	225857000	13780	13780	13780	13780	0
110	20240228	184800	225857000	13780	13780	13780	13780	0
111	20240228	184700	225857000	13780	13780	13780	13780	0
112	20240228	184600	225857000	13780	13780	13780	13780	0
113	20240228	184500	225857000	13780	13780	13780	13780	0
114	20240228	184400	225857000	13780	13780	13780	13780	0
115	20240228	184300	225857000	13780	13780	13780	13780	0
116	20240228	184200	225857000	13780	13780	13780	13780	0
117	20240228	184100	225857000	13780	13780	13780	13780	0
118	20240228	184000	225857000	13780	13780	13780	13780	0
119	20240228	183900	225857000	13780	13780	13780	13780	0
120	20240228	183800	225857000	13780	13780	13780	13780	0
121	20240228	183700	225857000	13780	13780	13780	13780	0
122	20240228	183600	225857000	13780	13780	13780	13780	1037
123	20240228	183500	225857000	13780	13780	13780	13780	0
124	20240228	183400	225857000	13780	13780	13780	13780	0
125	20240228	183300	225857000	13780	13780	13780	13780	0
126	20240228	183200	225857000	13780	13780	13780	13780	0
127	20240228	183100	225857000	13780	13780	13780	13780	0
128	20240228	183000	225857000	13780	13780	13780	13780	0
129	20240228	182900	225857000	13780	13780	13780	13780	0
130	20240228	182800	225857000	13780	13780	13780	13780	0
131	20240228	182700	225857000	13780	13780	13780	13780	0
132	20240228	182600	225857000	13780	13780	13780	13780	0
133	20240228	182500	225857000	13780	13780	13780	13780	0
134	20240228	182400	225857000	13780	13780	13780	13780	0
135	20240228	182300	225857000	13780	13780	13780	13780	0
136	20240228	182200	225857000	13780	13780	13780	13780	0
137	20240228	182100	225857000	13780	13780	13780	13780	0
138	20240228	182000	225857000	13780	13780	13780	13780	0
139	20240228	181900	225857000	13780	13780	13780	13780	0
140	20240228	181800	225857000	13780	13780	13780	13780	0
141	20240228	181700	225857000	13780	13780	13780	13780	0
142	20240228	181600	225857000	13780	13780	13780	13780	0
143	20240228	181500	225857000	13780	13780	13780	13780	0
144	20240228	181400	225857000	13780	13780	13780	13780	0
145	20240228	181300	225857000	13780	13780	13780	13780	0
146	20240228	181200	225857000	13780	13780	13780	13780	0
147	20240228	181100	225857000	13780	13780	13780	13780	0
148	20240228	181000	225857000	13780	13780	13780	13780	0
149	20240228	180900	225857000	13780	13780	13780	13780	0
150	20240228	180800	225857000	13780	13780	13780	13780	0
151	20240228	180700	225857000	13780	13780	13780	13780	0
152	20240228	180600	225857000	13780	13780	13780	13780	1037
153	20240228	180500	225857000	13780	13780	13780	13780	0
154	20240228	180400	225857000	13780	13780	13780	13780	0
155	20240228	180300	225857000	13780	13780	13780	13780	0
156	20240228	180200	225857000	13780	13780	13780	13780	0
157	20240228	180100	225857000	13780	13780	13780	13780	0
158	20240228	180000	225857000	13780	13780	13780	13780	0
159	20240228	175900	225857000	13780	13780	13780	13780	0
160	20240228	175800	225857000	13780	13780	13780	13780	0
161	20240228	175700	225857000	13780	13780	13780	13780	0
162	20240228	175600	225857000	13780	13780	13780	13780	0
163	20240228	175500	225857000	13780	13780	13780	13780	0
164	20240228	175400	225857000	13780	13780	13780	13780	0
165	20240228	175300	225857000	13780	13780	13780	13780	0
166	20240228	175200	225857000	13780	13780	13780	13780	0
167	20240228	175100	225857000	13780	13780	13780	13780	0
168	20240228	175000	225857000	13780	13780	13780	13780	0
169	20240228	174900	225857000	13780	13780	13780	13780	0
170	20240228	174800	225857000	13780	13780	13780	13780	0
171	20240228	174700	225857000	13780	13780	13780	13780	0
172	20240228	174600	225857000	13780	13780	13780	13780	0
173	20240228	174500	225857000	13780	13780	13780	13780	0
174	20240228	174400	225857000	13780	13780	13780	13780	0
175	20240228	174300	225857000	13780	13780	13780	13780	0
176	20240228	174200	225857000	13780	13780	13780	13780	0
177	20240228	174100	225857000	13780	13780	13780	13780	0
178	20240228	174000	225857000	13780	13780	13780	13780	0
179	20240228	173900	225857000	13780	13780	13780	13780	0
180	20240228	173800	225857000	13780	13780	13780	13780	0
181	20240228	173700	225857000	13780	13780	13780	13780	0
182	20240228	173600	225857000	13780	13780	13780	13780	1037
183	20240228	173500	225857000	13780	13780	13780	13780	0
184	20240228	173400	225857000	13780	13780	13780	13780	0
185	20240228	173300	225857000	13780	13780	13780	13780	0
186	20240228	173200	225857000	13780	13780	13780	13780	0
187	20240228	173100	225857000	13780	13780	13780	13780	0
188	20240228	173000	225857000	13780	13780	13780	13780	0
189	20240228	172900	225857000	13780	13780	13780	13780	0
190	20240228	172800	225857000	13780	13780	13780	13780	0
191	20240228	172700	225857000	13780	13780	13780	13780	0
192	20240228	172600	225857000	13780	13780	13780	13780	0
193	20240228	172500	225857000	13780	13780	13780	13780	0
194	20240228	172400	225857000	13780	13780	13780	13780	0
195	20240228	172300	225857000	13780	13780	13780	13780	0
196	20240228	172200	225857000	13780	13780	13780	13780	0
197	20240228	172100	225857000	13780	13780	13780	13780	0
198	20240228	172000	225857000	13780	13780	13780	13780	0
199	20240228	171900	225857000	13780	13780	13780	13780	0
200	20240228	171800	225857000	13780	13780	13780	13780	0
201	20240228	171700	225857000	13780	13780	13780	13780	0
202	20240228	171600	225857000	13780	13780	13780	13780	0
203	20240228	171500	225857000	13780	13780	13780	13780	0
204	20240228	171400	225857000	13780	13780	13780	13780	0
205	20240228	171300	225857000	13780	13780	13780	13780	0
206	20240228	171200	225857000	13780	13780	13780	13780	0
207	20240228	171100	225857000	13780	13780	13780	13780	0
208	20240228	171000	225857000	13780	13780	13780	13780	0
209	20240228	170900	225857000	13780	13780	13780	13780	0
210	20240228	170800	225857000	13780	13780	13780	13780	0
211	20240228	170700	225857000	13780	13780	13780	13780	0
212	20240228	170600	225857000	13780	13780	13780	13780	1037
213	20240228	170500	225857000	13780	13780	13780	13780	0
214	20240228	170400	225857000	13780	13780	13780	13780	0
215	20240228	170300	225857000	13780	13780	13780	13780	0
216	20240228	170200	225857000	13780	13780	13780	13780	0
217	20240228	170100	225857000	13780	13780	13780	13780	0
218	20240228	170000	225857000	13780	13780	13780	13780	0
219	20240228	165900	225857000	13780	13780	13780	13780	0
220	20240228	165800	225857000	13780	13780	13780	13780	0
221	20240228	165700	225857000	13780	13780	13780	13780	0
222	20240228	165600	225857000	13780	13780	13780	13780	0
223	20240228	165500	225857000	13780	13780	13780	13780	0
224	20240228	165400	225857000	13780	13780	13780	13780	0
225	20240228	165300	225857000	13780	13780	13780	13780	0
226	20240228	165200	225857000	13780	13780	13780	13780	0
227	20240228	165100	225857000	13780	13780	13780	13780	0
228	20240228	165000	225857000	13780	13780	13780	13780	0
229	20240228	164900	225857000	13780	13780	13780	13780	0
230	20240228	164800	225857000	13780	13780	13780	13780	0
231	20240228	164700	225857000	13780	13780	13780	13780	0
232	20240228	164600	225857000	13780	13780	13780	13780	0
233	20240228	164500	225857000	13780	13780	13780	13780	0
234	20240228	164400	225857000	13780	13780	13780	13780	0
235	20240228	164300	225857000	13780	13780	13780	13780	0
236	20240228	164200	225857000	13780	13780	13780	13780	0
237	20240228	164100	225857000	13780	13780	13780	13780	0
238	20240228	164000	225857000	13780	13780	13780	13780	0
239	20240228	163900	225857000	13780	13780	13780	13780	0
240	20240228	163800	225857000	13780	13780	13780	13780	0
241	20240228	163700	225857000	13780	13780	13780	13780	0
242	20240228	163600	225857000	13780	13780	13780	13780	1037
243	20240228	163500	225857000	13780	13780	13780	13780	0
244	20240228	163400	225857000	13780	13780	13780	13780	0
245	20240228	163300	225857000	13780	13780	13780	13780	0
246	20240228	163200	225857000	13780	13780	13780	13780	0
247	20240228	163100	225857000	13780	13780	13780	13780	0
248	20240228	163000	225857000	13780	13780	13780	13780	0
249	20240228	162900	225857000	13780	13780	13780	13780	0
250	20240228	162800	225857000	13780	13780	13780	13780	0
251	20240228	162700	225857000	13780	13780	13780	13780	0
252	20240228	162600	225857000	13780	13780	13780	13780	0
253	20240228	162500	225857000	13780	13780	13780	13780	0
254	20240228	162400	225857000	13780	13780	13780	13780	0
255	20240228	162300	225857000	13780	13780	13780	13780	0
256	20240228	162200	225857000	13780	13780	13780	13780	0
257	20240228	162100	225857000	13780	13780	13780	13780	0
258	20240228	162000	225857000	13780	13780	13780	13780	0
259	20240228	161900	225857000	13780	13780	13780	13780	0
260	20240228	161800	225857000	13780	13780	13780	13780	0
261	20240228	161700	225857000	13780	13780	13780	13780	0
262	20240228	161600	225857000	13780	13780	13780	13780	0
263	20240228	161500	225857000	13780	13780	13780	13780	0
264	20240228	161400	225857000	13780	13780	13780	13780	0
265	20240228	161300	225857000	13780	13780	13780	13780	0
266	20240228	161200	225857000	13780	13780	13780	13780	0
267	20240228	161100	225857000	13780	13780	13780	13780	0
268	20240228	161000	225857000	13780	13780	13780	13780	0
269	20240228	160900	225857000	13780	13780	13780	13780	0
270	20240228	160800	225857000	13780	13780	13780	13780	0
271	20240228	160700	225857000	13780	13780	13780	13780	0
272	20240228	160600	225857000	13780	13780	13780	13780	1037
273	20240228	160500	225857000	13780	13780	13780	13780	0
274	20240228	160400	225857000	13780	13780	13780	13780	0
275	20240228	160300	225857000	13780	13780	13780	13780	0
276	20240228	160200	225857000	13780	13780	13780	13780	0
277	20240228	160100	225857000	13780	13780	13780	13780	0
278	20240228	160000	225857000	13780	13780	13780	13780	0
279	20240228	155900	225857000	13780	13780	13780	13780	0
280	20240228	155800	225857000	13780	13780	13780	13780	0
281	20240228	155700	225857000	13780	13780	13780	13780	0
282	20240228	155600	225857000	13780	13780	13780	13780	0
283	20240228	155500	225857000	13780	13780	13780	13780	0
284	20240228	155400	225857000	13780	13780	13780	13780	0
285	20240228	155300	225857000	13780	13780	13780	13780	0
286	20240228	155200	225857000	13780	13780	13780	13780	0
287	20240228	155100	225857000	13780	13780	13780	13780	0
288	20240228	155000	225857000	13780	13780	13780	13780	0
289	20240228	154900	225857000	13780	13780	13780	13780	0
290	20240228	154800	225857000	13780	13780	13780	13780	0
291	20240228	154700	225857000	13780	13780	13780	13780	0
292	20240228	154600	225857000	13780	13780	13780	13780	0
293	20240228	154500	225857000	13780	13780	13780	13780	0
294	20240228	154400	225857000	13780	13780	13780	13780	0
295	20240228	154300	225857000	13780	13780	13780	13780	0
296	20240228	154200	225857000	13780	13780	13780	13780	0
297	20240228	154100	225857000	13780	13780	13780	13780	0
298	20240228	154000	225857000	13780	13780	13780	13780	0
299	20240228	153900	225857000	13780	13780	13780	13780	0
300	20240228	153800	225857000	13780	13780	13780	13780	0
301	20240228	153700	225857000	13780	13780	13780	13780	0
302	20240228	153600	225857000	13780	13780	13780	13780	1037
303	20240228	153500	225857000	13780	13780	13780	13780	0
304	20240228	153400	225857000	13780	13780	13780	13780	0
305	20240228	153300	225857000	13780	13780	13780	13780	0
306	20240228	153200	225857000	13780	13780	13780	13780	0
307	20240228	153100	225857000	13780	13780	13780	13780	0
308	20240228	153000	225857000	13780	13780	13780	13780	1037
309	20240228	152900	211567140	13850	13850	13850	13850	0
310	20240228	152800	211567140	13850	13850	13850	13850	0
311	20240228	152700	211567140	13850	13850	13850	13850	0
312	20240228	152600	211567140	13850	13850	13850	13850	0
313	20240228	152500	211567140	13850	13850	13850	13850	0
314	20240228	152400	211567140	13850	13850	13850	13850	0
315	20240228	152300	211567140	13850	13850	13850	13850	0
316	20240228	152200	211567140	13850	13850	13850	13850	0
317	20240228	152100	211567140	13850	13850	13850	13850	0
318	20240228	152000	211567140	13850	13850	13850	13850	0
319	20240228	151900	211567140	13850	13800	13850	13800	39
320	20240228	151800	211027670	13840	13840	13840	13840	3
321	20240228	151700	210986150	13800	13800	13800	13800	0
322	20240228	151600	210986150	13800	13810	13810	13800	23
323	20240228	151500	210668690	13820	13820	13820	13820	10
324	20240228	151400	210530490	13840	13840	13840	13840	0
325	20240228	151300	210530490	13840	13840	13840	13840	10
326	20240228	151200	210392090	13850	13850	13850	13850	2
327	20240228	151100	210364390	13860	13850	13860	13850	5
328	20240228	151000	210295120	13860	13850	13860	13810	208
329	20240228	150900	207414340	13850	13840	13850	13840	2
330	20240228	150800	207386650	13850	13830	13850	13820	403
331	20240228	150700	201807230	13800	13830	13830	13800	82
332	20240228	150600	200675010	13810	13810	13810	13810	155
333	20240228	150500	198534460	13810	13790	13810	13790	366
334	20240228	150400	193486840	13790	13790	13790	13770	15
335	20240228	150300	193280140	13790	13780	13790	13780	53
336	20240228	150200	192549780	13780	13780	13780	13780	17
337	20240228	150100	192315520	13770	13770	13770	13770	149
338	20240228	150000	190263790	13760	13760	13760	13760	12
339	20240228	145900	190098670	13760	13760	13760	13760	70
340	20240228	145800	189135470	13760	13740	13760	13740	301
341	20240228	145700	184995320	13730	13730	13730	13730	6
342	20240228	145600	184912940	13740	13740	13740	13740	0
343	20240228	145500	184912940	13740	13740	13740	13740	0
344	20240228	145400	184912940	13740	13740	13740	13740	186
345	20240228	145300	182357300	13740	13720	13740	13720	62
346	20240228	145200	181505810	13720	13720	13720	13720	185
347	20240228	145100	178967610	13700	13700	13700	13700	154
348	20240228	145000	176857810	13700	13700	13700	13700	45
349	20240228	144900	176241310	13690	13690	13690	13690	1
350	20240228	144800	176227620	13660	13660	13660	13660	50
351	20240228	144700	175544620	13660	13660	13660	13660	0
352	20240228	144600	175544620	13660	13660	13660	13660	0
353	20240228	144500	175544620	13660	13660	13660	13660	0
354	20240228	144400	175544620	13660	13660	13660	13660	3
355	20240228	144300	175503640	13660	13660	13660	13660	150
356	20240228	144200	173454640	13680	13680	13680	13680	169
357	20240228	144100	171142720	13680	13680	13680	13680	2
358	20240228	144000	171115360	13680	13680	13680	13680	107
359	20240228	143900	169651600	13680	13680	13680	13680	0
360	20240228	143800	169651600	13680	13680	13680	13680	0
361	20240228	143700	169651600	13680	13680	13680	13680	0
362	20240228	143600	169651600	13680	13680	13680	13680	3
363	20240228	143500	169610560	13650	13650	13650	13650	111
364	20240228	143400	168095410	13640	13640	13640	13640	123
365	20240228	143300	166417690	13640	13630	13640	13630	53
366	20240228	143200	165695270	13600	13600	13600	13600	5
367	20240228	143100	165627270	13640	13640	13640	13640	282
368	20240228	143000	161780790	13640	13640	13640	13640	0
369	20240228	142900	161780790	13640	13640	13640	13640	0
370	20240228	142800	161780790	13640	13640	13640	13640	3
371	20240228	142700	161739870	13600	13600	13610	13600	424
372	20240228	142600	155970230	13550	13600	13600	13550	1111
373	20240228	142500	140864630	13600	13600	13600	13600	5
374	20240228	142400	140796630	13580	13580	13580	13580	0
375	20240228	142300	140796630	13580	13580	13580	13580	0
376	20240228	142200	140796630	13580	13580	13580	13580	0
377	20240228	142100	140796630	13580	13580	13580	13580	5
378	20240228	142000	140728730	13580	13580	13580	13580	4
379	20240228	141900	140674410	13580	13580	13580	13580	5
380	20240228	141800	140606510	13580	13570	13580	13570	24
381	20240228	141700	140280790	13580	13580	13580	13580	5
382	20240228	141600	140212890	13580	13580	13580	13580	4
383	20240228	141500	140158570	13580	13580	13580	13580	5
384	20240228	141400	140090670	13580	13580	13580	13580	12
385	20240228	141300	139927710	13580	13590	13590	13580	7
386	20240228	141200	139832600	13580	13580	13580	13580	2
387	20240228	141100	139805440	13570	13570	13570	13570	18
388	20240228	141000	139561180	13570	13600	13600	13570	84
389	20240228	140900	138420420	13600	13600	13600	13600	4
390	20240228	140800	138366020	13600	13590	13600	13590	8
391	20240228	140700	138257250	13600	13600	13600	13600	4
392	20240228	140600	138202850	13600	13600	13600	13600	5
393	20240228	140500	138134850	13600	13600	13600	13600	4
394	20240228	140400	138080450	13600	13600	13600	13600	5
395	20240228	140300	138012450	13600	13600	13600	13600	4
396	20240228	140200	137958050	13600	13600	13600	13600	5
397	20240228	140100	137890050	13600	13600	13600	13600	4
398	20240228	140000	137835650	13600	13600	13600	13600	0
399	20240228	135900	137835650	13600	13600	13600	13600	5
400	20240228	135800	137767650	13600	13600	13600	13600	4
401	20240228	135700	137713250	13600	13600	13600	13600	5
402	20240228	135600	137645250	13600	13600	13600	13600	4
403	20240228	135500	137590850	13600	13600	13600	13600	5
404	20240228	135400	137522850	13600	13600	13600	13600	4
405	20240228	135300	137468450	13600	13600	13600	13600	5
406	20240228	135200	137400450	13580	13580	13580	13580	0
407	20240228	135100	137400450	13580	13590	13590	13580	72
408	20240228	135000	136422640	13590	13590	13590	13590	4
409	20240228	134900	136368280	13590	13600	13600	13590	23
410	20240228	134800	136055610	13600	13600	13600	13600	7
411	20240228	134700	135960410	13600	13600	13600	13600	4
412	20240228	134600	135906010	13600	13600	13600	13600	5
413	20240228	134500	135838010	13600	13600	13600	13600	6
414	20240228	134400	135756410	13600	13600	13600	13600	5
415	20240228	134300	135688410	13600	13590	13600	13590	94
416	20240228	134200	134410910	13590	13600	13600	13590	6
417	20240228	134100	134329320	13600	13600	13600	13600	4
418	20240228	134000	134274920	13600	13600	13600	13600	5
419	20240228	133900	134206920	13600	13600	13600	13600	4
420	20240228	133800	134152520	13600	13600	13600	13600	100
421	20240228	133700	132792520	13600	13600	13600	13600	79
422	20240228	133600	131718120	13600	13600	13600	13600	0
423	20240228	133500	131718120	13600	13600	13600	13600	0
424	20240228	133400	131718120	13600	13600	13600	13600	0
425	20240228	133300	131718120	13600	13600	13600	13600	0
426	20240228	133200	131718120	13600	13600	13600	13600	0
427	20240228	133100	131718120	13600	13600	13600	13600	25
428	20240228	133000	131378120	13600	13600	13600	13600	0
429	20240228	132900	131378120	13600	13600	13600	13600	0
430	20240228	132800	131378120	13600	13590	13600	13580	531
431	20240228	132700	124157670	13590	13590	13590	13590	2
432	20240228	132600	124130490	13590	13590	13590	13590	0
433	20240228	132500	124130490	13590	13590	13590	13590	0
434	20240228	132400	124130490	13590	13590	13590	13590	23
435	20240228	132300	123817920	13600	13600	13600	13600	0
436	20240228	132200	123817920	13600	13600	13600	13600	0
437	20240228	132100	123817920	13600	13600	13600	13600	20
438	20240228	132000	123545920	13610	13610	13610	13610	0
439	20240228	131900	123545920	13610	13610	13610	13610	0
440	20240228	131800	123545920	13610	13610	13610	13610	0
441	20240228	131700	123545920	13610	13610	13610	13610	0
442	20240228	131600	123545920	13610	13610	13610	13610	0
443	20240228	131500	123545920	13610	13610	13610	13610	0
444	20240228	131400	123545920	13610	13610	13610	13610	0
445	20240228	131300	123545920	13610	13610	13610	13610	0
446	20240228	131200	123545920	13610	13610	13610	13610	0
447	20240228	131100	123545920	13610	13610	13610	13610	0
448	20240228	131000	123545920	13610	13610	13610	13610	0
449	20240228	130900	123545920	13610	13610	13610	13610	1
450	20240228	130800	123532310	13580	13580	13580	13580	0
451	20240228	130700	123532310	13580	13580	13580	13580	0
452	20240228	130600	123532310	13580	13580	13580	13580	0
453	20240228	130500	123532310	13580	13580	13580	13580	0
454	20240228	130400	123532310	13580	13580	13580	13580	0
455	20240228	130300	123532310	13580	13580	13580	13580	0
456	20240228	130200	123532310	13580	13580	13580	13580	0
457	20240228	130100	123532310	13580	13580	13580	13580	0
458	20240228	130000	123532310	13580	13580	13580	13580	0
459	20240228	125900	123532310	13580	13580	13580	13580	0
460	20240228	125800	123532310	13580	13580	13580	13580	16
461	20240228	125700	123315030	13580	13580	13580	13580	0
462	20240228	125600	123315030	13580	13610	13610	13580	14
463	20240228	125500	123124880	13580	13580	13580	13580	0
464	20240228	125400	123124880	13580	13580	13580	13580	0
465	20240228	125300	123124880	13580	13580	13580	13580	17
466	20240228	125200	122894020	13600	13600	13600	13600	5
467	20240228	125100	122826020	13600	13610	13610	13600	290
468	20240228	125000	118880070	13610	13610	13610	13610	0
469	20240228	124900	118880070	13610	13610	13610	13610	0
470	20240228	124800	118880070	13610	13610	13610	13610	0
471	20240228	124700	118880070	13610	13610	13610	13610	0
472	20240228	124600	118880070	13610	13610	13610	13610	0
473	20240228	124500	118880070	13610	13610	13610	13610	1
474	20240228	124400	118866460	13590	13590	13590	13590	0
475	20240228	124300	118866460	13590	13590	13590	13590	15
476	20240228	124200	118662610	13610	13610	13610	13610	0
477	20240228	124100	118662610	13610	13610	13610	13610	0
478	20240228	124000	118662610	13610	13610	13610	13610	1
479	20240228	123900	118649000	13590	13590	13590	13590	6
480	20240228	123800	118567460	13600	13600	13600	13600	0
481	20240228	123700	118567460	13600	13600	13600	13600	166
482	20240228	123600	116309860	13600	13600	13600	13600	0
483	20240228	123500	116309860	13600	13600	13600	13600	19
484	20240228	123400	116051460	13600	13600	13600	13600	1
485	20240228	123300	116037860	13580	13580	13580	13580	0
486	20240228	123200	116037860	13580	13580	13580	13580	17
487	20240228	123100	115807000	13580	13580	13580	13580	6
488	20240228	123000	115725520	13580	13580	13580	13580	4
489	20240228	122900	115671200	13590	13590	13590	13590	114
490	20240228	122800	114121940	13600	13600	13600	13600	19
491	20240228	122700	113863540	13600	13600	13600	13600	11
492	20240228	122600	113713940	13600	13600	13600	13600	0
493	20240228	122500	113713940	13600	13600	13600	13600	5
494	20240228	122400	113645940	13600	13600	13600	13600	4
495	20240228	122300	113591540	13600	13600	13600	13600	4
496	20240228	122200	113537140	13600	13600	13600	13600	0
497	20240228	122100	113537140	13600	13600	13600	13600	0
498	20240228	122000	113537140	13600	13600	13600	13600	0
499	20240228	121900	113537140	13600	13600	13600	13600	0
500	20240228	121800	113537140	13600	13600	13600	13600	0
501	20240228	121700	113537140	13600	13600	13600	13600	0
502	20240228	121600	113537140	13600	13600	13600	13600	0
503	20240228	121500	113537140	13600	13600	13600	13600	0
504	20240228	121400	113537140	13600	13600	13600	13600	55
505	20240228	121300	112789140	13600	13600	13600	13600	0
506	20240228	121200	112789140	13600	13600	13600	13600	0
507	20240228	121100	112789140	13600	13600	13600	13600	0
508	20240228	121000	112789140	13600	13600	13600	13600	0
509	20240228	120900	112789140	13600	13600	13600	13600	0
510	20240228	120800	112789140	13600	13600	13600	13600	3
511	20240228	120700	112748340	13570	13570	13570	13570	0
512	20240228	120600	112748340	13570	13570	13570	13570	0
513	20240228	120500	112748340	13570	13570	13570	13570	0
514	20240228	120400	112748340	13570	13570	13570	13570	0
515	20240228	120300	112748340	13570	13570	13570	13570	0
516	20240228	120200	112748340	13570	13570	13570	13570	0
517	20240228	120100	112748340	13570	13570	13570	13570	0
518	20240228	120000	112748340	13570	13570	13570	13570	0
519	20240228	115900	112748340	13570	13570	13570	13570	96
520	20240228	115800	111445620	13560	13560	13560	13560	0
521	20240228	115700	111445620	13560	13560	13560	13560	0
522	20240228	115600	111445620	13560	13560	13560	13560	0
523	20240228	115500	111445620	13560	13560	13560	13560	0
524	20240228	115400	111445620	13560	13560	13560	13560	4
525	20240228	115300	111391380	13570	13570	13570	13570	0
526	20240228	115200	111391380	13570	13570	13570	13570	0
527	20240228	115100	111391380	13570	13570	13570	13570	0
528	20240228	115000	111391380	13570	13570	13570	13570	0
529	20240228	114900	111391380	13570	13570	13570	13570	1
530	20240228	114800	111377810	13570	13570	13570	13570	2
531	20240228	114700	111350670	13570	13570	13570	13570	0
532	20240228	114600	111350670	13570	13570	13570	13570	0
533	20240228	114500	111350670	13570	13570	13570	13570	0
534	20240228	114400	111350670	13570	13570	13570	13570	1
535	20240228	114300	111337100	13550	13550	13550	13550	0
536	20240228	114200	111337100	13550	13550	13550	13550	0
537	20240228	114100	111337100	13550	13550	13550	13550	0
538	20240228	114000	111337100	13550	13550	13550	13550	0
539	20240228	113900	111337100	13550	13550	13550	13550	0
540	20240228	113800	111337100	13550	13550	13550	13550	30
541	20240228	113700	110930600	13570	13570	13570	13570	0
542	20240228	113600	110930600	13570	13570	13570	13570	0
543	20240228	113500	110930600	13570	13570	13570	13570	0
544	20240228	113400	110930600	13570	13570	13570	13570	0
545	20240228	113300	110930600	13570	13570	13570	13570	0
546	20240228	113200	110930600	13570	13570	13570	13570	2
547	20240228	113100	110903460	13570	13560	13570	13560	127
548	20240228	113000	109181320	13560	13560	13560	13560	10
549	20240228	112900	109045720	13550	13550	13550	13550	0
550	20240228	112800	109045720	13550	13550	13550	13550	40
551	20240228	112700	108503720	13550	13550	13550	13550	33
552	20240228	112600	108056570	13550	13550	13550	13550	0
553	20240228	112500	108056570	13550	13550	13550	13550	0
554	20240228	112400	108056570	13550	13550	13550	13550	0
555	20240228	112300	108056570	13550	13550	13550	13550	0
556	20240228	112200	108056570	13550	13550	13550	13550	0
557	20240228	112100	108056570	13550	13550	13550	13550	1
558	20240228	112000	108043020	13550	13550	13550	13550	0
559	20240228	111900	108043020	13550	13550	13550	13550	1
560	20240228	111800	108029470	13550	13550	13550	13550	5
561	20240228	111700	107961720	13550	13550	13550	13550	20
562	20240228	111600	107690720	13550	13550	13550	13550	0
563	20240228	111500	107690720	13550	13550	13550	13550	0
564	20240228	111400	107690720	13550	13550	13550	13550	0
565	20240228	111300	107690720	13550	13550	13550	13550	0
566	20240228	111200	107690720	13550	13550	13550	13550	0
567	20240228	111100	107690720	13550	13550	13550	13550	100
568	20240228	111000	106335720	13550	13550	13550	13550	0
569	20240228	110900	106335720	13550	13550	13550	13550	0
570	20240228	110800	106335720	13550	13550	13550	13550	1
571	20240228	110700	106322170	13530	13530	13530	13530	7
572	20240228	110600	106227460	13520	13520	13520	13520	0
573	20240228	110500	106227460	13520	13520	13520	13520	113
574	20240228	110400	104699700	13520	13520	13520	13520	241
575	20240228	110300	101441380	13520	13520	13520	13520	17
576	20240228	110200	101211540	13520	13520	13520	13520	17
577	20240228	110100	100981700	13520	13520	13520	13520	0
578	20240228	110000	100981700	13520	13520	13520	13520	7
579	20240228	105900	100887060	13520	13520	13520	13520	19
580	20240228	105800	100630180	13520	13520	13520	13520	154
581	20240228	105700	98548100	13520	13520	13520	13520	15
582	20240228	105600	98345300	13520	13520	13520	13520	0
583	20240228	105500	98345300	13520	13520	13520	13520	4
584	20240228	105400	98291220	13520	13520	13520	13520	28
585	20240228	105300	97912660	13520	13520	13520	13520	0
586	20240228	105200	97912660	13520	13520	13520	13520	0
587	20240228	105100	97912660	13520	13520	13520	13520	0
588	20240228	105000	97912660	13520	13520	13520	13520	0
589	20240228	104900	97912660	13520	13520	13520	13520	109
590	20240228	104800	96438980	13520	13520	13520	13520	62
591	20240228	104700	95600740	13520	13520	13520	13520	0
592	20240228	104600	95600740	13520	13520	13520	13520	0
593	20240228	104500	95600740	13520	13520	13520	13520	0
594	20240228	104400	95600740	13520	13520	13520	13520	100
595	20240228	104300	94248740	13520	13520	13520	13520	0
596	20240228	104200	94248740	13520	13520	13520	13520	0
597	20240228	104100	94248740	13520	13520	13520	13520	0
598	20240228	104000	94248740	13520	13530	13530	13520	80
599	20240228	103900	93167130	13520	13520	13520	13520	94
600	20240228	103800	91896250	13530	13530	13530	13530	0
601	20240228	103700	91896250	13530	13570	13570	13530	350
602	20240228	103600	87157950	13540	13540	13540	13540	0
603	20240228	103500	87157950	13540	13540	13540	13540	0
604	20240228	103400	87157950	13540	13540	13540	13540	0
605	20240228	103300	87157950	13540	13540	13540	13540	0
606	20240228	103200	87157950	13540	13540	13540	13540	0
607	20240228	103100	87157950	13540	13540	13540	13540	25
608	20240228	103000	86819450	13490	13570	13570	13490	2925
609	20240228	102900	47287500	13570	13600	13600	13570	11
610	20240228	102800	47138200	13590	13600	13600	13590	95
611	20240228	102700	45846940	13600	13600	13600	13600	129
612	20240228	102600	44092540	13570	13570	13570	13570	0
613	20240228	102500	44092540	13570	13570	13570	13570	0
614	20240228	102400	44092540	13570	13570	13570	13570	0
615	20240228	102300	44092540	13570	13570	13570	13570	0
616	20240228	102200	44092540	13570	13570	13570	13570	0
617	20240228	102100	44092540	13570	13570	13570	13570	75
618	20240228	102000	43074790	13550	13550	13550	13550	0
619	20240228	101900	43074790	13550	13550	13550	13550	0
620	20240228	101800	43074790	13550	13550	13550	13550	0
621	20240228	101700	43074790	13550	13560	13590	13550	96
622	20240228	101600	41773750	13550	13550	13550	13550	20
623	20240228	101500	41502750	13560	13560	13560	13560	0
624	20240228	101400	41502750	13560	13550	13560	13550	225
625	20240228	101300	38453890	13550	13550	13550	13550	0
626	20240228	101200	38453890	13550	13550	13550	13550	20
627	20240228	101100	38182890	13550	13550	13550	13550	0
628	20240228	101000	38182890	13550	13550	13550	13550	0
629	20240228	100900	38182890	13550	13550	13550	13550	0
630	20240228	100800	38182890	13550	13550	13550	13550	50
631	20240228	100700	37505390	13570	13570	13570	13570	0
632	20240228	100600	37505390	13570	13570	13570	13570	0
633	20240228	100500	37505390	13570	13570	13570	13570	0
634	20240228	100400	37505390	13570	13570	13570	13570	1
635	20240228	100300	37491820	13590	13590	13590	13590	0
636	20240228	100200	37491820	13590	13590	13590	13590	0
637	20240228	100100	37491820	13590	13590	13590	13590	0
638	20240228	100000	37491820	13590	13590	13590	13590	0
639	20240228	095900	37491820	13590	13590	13590	13590	1
640	20240228	095800	37478230	13600	13600	13600	13600	0
641	20240228	095700	37478230	13600	13600	13600	13600	0
642	20240228	095600	37478230	13600	13600	13600	13600	0
643	20240228	095500	37478230	13600	13600	13600	13600	0
644	20240228	095400	37478230	13600	13600	13600	13600	0
645	20240228	095300	37478230	13600	13600	13600	13600	0
646	20240228	095200	37478230	13600	13630	13630	13600	151
647	20240228	095100	35424300	13630	13630	13630	13630	0
648	20240228	095000	35424300	13630	13630	13630	13630	0
649	20240228	094900	35424300	13630	13630	13630	13630	0
650	20240228	094800	35424300	13630	13630	13630	13630	0
651	20240228	094700	35424300	13630	13630	13630	13630	0
652	20240228	094600	35424300	13630	13630	13630	13630	1
653	20240228	094500	35410670	13630	13630	13630	13630	14
654	20240228	094400	35219850	13630	13630	13630	13630	70
655	20240228	094300	34265750	13610	13620	13620	13550	214
656	20240228	094200	31360030	13610	13610	13610	13610	0
657	20240228	094100	31360030	13610	13610	13610	13610	51
658	20240228	094000	30665920	13600	13600	13600	13600	0
659	20240228	093900	30665920	13600	13550	13600	13550	92
660	20240228	093800	29414770	13640	13540	13640	13540	45
661	20240228	093700	28805360	13540	13550	13550	13540	14
662	20240228	093600	28615770	13540	13540	13540	13540	0
663	20240228	093500	28615770	13540	13530	13540	13530	103
664	20240228	093400	27221880	13540	13560	13560	13540	10
665	20240228	093300	27086430	13570	13570	13570	13570	0
666	20240228	093200	27086430	13570	13590	13590	13570	6
667	20240228	093100	27004980	13590	13590	13590	13590	1
668	20240228	093000	26991390	13600	13600	13600	13600	0
669	20240228	092900	26991390	13600	13600	13600	13600	0
670	20240228	092800	26991390	13600	13600	13600	13600	0
671	20240228	092700	26991390	13600	13600	13600	13600	0
672	20240228	092600	26991390	13600	13600	13600	13600	1
673	20240228	092500	26977790	13620	13620	13620	13620	10
674	20240228	092400	26841590	13620	13620	13620	13620	0
675	20240228	092300	26841590	13620	13620	13620	13620	0
676	20240228	092200	26841590	13620	13620	13620	13620	0
677	20240228	092100	26841590	13620	13620	13620	13620	15
678	20240228	092000	26637290	13630	13630	13630	13630	46
679	20240228	091900	26010310	13630	13550	13680	13550	394
680	20240228	091800	20630270	13540	13540	13540	13540	31
681	20240228	091700	20210530	13540	13540	13540	13540	4
682	20240228	091600	20156370	13520	13520	13520	13520	0
683	20240228	091500	20156370	13520	13520	13540	13510	850
684	20240228	091400	8669740	13540	13550	13550	13540	11
685	20240228	091300	8520790	13580	13580	13580	13580	4
686	20240228	091200	8466470	13600	13600	13600	13600	0
687	20240228	091100	8466470	13600	13600	13600	13600	59
688	20240228	091000	7664070	13600	13610	13610	13600	140
689	20240228	090900	5759960	13640	13640	13640	13640	0
690	20240228	090800	5759960	13640	13600	13640	13600	28
691	20240228	090700	5379120	13590	13570	13590	13570	116
692	20240228	090600	3802760	13580	13580	13580	13580	0
693	20240228	090500	3802760	13580	13580	13580	13580	0
694	20240228	090400	3802760	13580	13580	13580	13580	0
695	20240228	090300	3802760	13580	13580	13580	13580	0
696	20240228	090200	3802760	13580	13580	13580	13580	1
697	20240228	090100	3789180	13510	13520	13520	13510	20
698	20240228	090000	3518930	13510	13590	13590	13510	259