KissMeData/417970/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212500	214747240	15480	15480	15480	15480	73
3	20240228	212400	214747240	15480	15480	15480	15480	0
4	20240228	212300	214747240	15480	15480	15480	15480	0
5	20240228	212200	214747240	15480	15480	15480	15480	0
6	20240228	212100	214747240	15480	15480	15480	15480	0
7	20240228	212000	214747240	15480	15480	15480	15480	0
8	20240228	211900	214747240	15480	15480	15480	15480	0
9	20240228	211800	214747240	15480	15480	15480	15480	0
10	20240228	211700	214747240	15480	15480	15480	15480	0
11	20240228	211600	214747240	15480	15480	15480	15480	0
12	20240228	211500	214747240	15480	15480	15480	15480	0
13	20240228	211400	214747240	15480	15480	15480	15480	0
14	20240228	211300	214747240	15480	15480	15480	15480	0
15	20240228	211200	214747240	15480	15480	15480	15480	0
16	20240228	211100	214747240	15480	15480	15480	15480	0
17	20240228	211000	214747240	15480	15480	15480	15480	0
18	20240228	210900	214747240	15480	15480	15480	15480	0
19	20240228	210800	214747240	15480	15480	15480	15480	0
20	20240228	210700	214747240	15480	15480	15480	15480	0
21	20240228	210600	214747240	15480	15480	15480	15480	0
22	20240228	210500	214747240	15480	15480	15480	15480	0
23	20240228	210400	214747240	15480	15480	15480	15480	0
24	20240228	210300	214747240	15480	15480	15480	15480	0
25	20240228	210200	214747240	15480	15480	15480	15480	0
26	20240228	210100	214747240	15480	15480	15480	15480	0
27	20240228	210000	214747240	15480	15480	15480	15480	0
28	20240228	205900	214747240	15480	15480	15480	15480	0
29	20240228	205800	214747240	15480	15480	15480	15480	0
30	20240228	205700	214747240	15480	15480	15480	15480	0
31	20240228	205600	214747240	15480	15480	15480	15480	0
32	20240228	205500	214747240	15480	15480	15480	15480	73
33	20240228	205400	214747240	15480	15480	15480	15480	0
34	20240228	205300	214747240	15480	15480	15480	15480	0
35	20240228	205200	214747240	15480	15480	15480	15480	0
36	20240228	205100	214747240	15480	15480	15480	15480	0
37	20240228	205000	214747240	15480	15480	15480	15480	0
38	20240228	204900	214747240	15480	15480	15480	15480	0
39	20240228	204800	214747240	15480	15480	15480	15480	0
40	20240228	204700	214747240	15480	15480	15480	15480	0
41	20240228	204600	214747240	15480	15480	15480	15480	0
42	20240228	204500	214747240	15480	15480	15480	15480	0
43	20240228	204400	214747240	15480	15480	15480	15480	0
44	20240228	204300	214747240	15480	15480	15480	15480	0
45	20240228	204200	214747240	15480	15480	15480	15480	0
46	20240228	204100	214747240	15480	15480	15480	15480	0
47	20240228	204000	214747240	15480	15480	15480	15480	0
48	20240228	203900	214747240	15480	15480	15480	15480	0
49	20240228	203800	214747240	15480	15480	15480	15480	0
50	20240228	203700	214747240	15480	15480	15480	15480	0
51	20240228	203600	214747240	15480	15480	15480	15480	0
52	20240228	203500	214747240	15480	15480	15480	15480	0
53	20240228	203400	214747240	15480	15480	15480	15480	0
54	20240228	203300	214747240	15480	15480	15480	15480	0
55	20240228	203200	214747240	15480	15480	15480	15480	0
56	20240228	203100	214747240	15480	15480	15480	15480	0
57	20240228	203000	214747240	15480	15480	15480	15480	0
58	20240228	202900	214747240	15480	15480	15480	15480	0
59	20240228	202800	214747240	15480	15480	15480	15480	0
60	20240228	202700	214747240	15480	15480	15480	15480	0
61	20240228	202600	214747240	15480	15480	15480	15480	0
62	20240228	202500	214747240	15480	15480	15480	15480	73
63	20240228	202400	214747240	15480	15480	15480	15480	0
64	20240228	202300	214747240	15480	15480	15480	15480	0
65	20240228	202200	214747240	15480	15480	15480	15480	0
66	20240228	202100	214747240	15480	15480	15480	15480	0
67	20240228	202000	214747240	15480	15480	15480	15480	0
68	20240228	201900	214747240	15480	15480	15480	15480	0
69	20240228	201800	214747240	15480	15480	15480	15480	0
70	20240228	201700	214747240	15480	15480	15480	15480	0
71	20240228	201600	214747240	15480	15480	15480	15480	0
72	20240228	201500	214747240	15480	15480	15480	15480	0
73	20240228	201400	214747240	15480	15480	15480	15480	0
74	20240228	201300	214747240	15480	15480	15480	15480	0
75	20240228	201200	214747240	15480	15480	15480	15480	0
76	20240228	201100	214747240	15480	15480	15480	15480	0
77	20240228	201000	214747240	15480	15480	15480	15480	0
78	20240228	200900	214747240	15480	15480	15480	15480	0
79	20240228	200800	214747240	15480	15480	15480	15480	0
80	20240228	200700	214747240	15480	15480	15480	15480	0
81	20240228	200600	214747240	15480	15480	15480	15480	0
82	20240228	200500	214747240	15480	15480	15480	15480	0
83	20240228	200400	214747240	15480	15480	15480	15480	0
84	20240228	200300	214747240	15480	15480	15480	15480	0
85	20240228	200200	214747240	15480	15480	15480	15480	0
86	20240228	200100	214747240	15480	15480	15480	15480	0
87	20240228	200000	214747240	15480	15480	15480	15480	0
88	20240228	195900	214747240	15480	15480	15480	15480	0
89	20240228	195800	214747240	15480	15480	15480	15480	0
90	20240228	195700	214747240	15480	15480	15480	15480	0
91	20240228	195600	214747240	15480	15480	15480	15480	0
92	20240228	195500	214747240	15480	15480	15480	15480	73
93	20240228	195400	214747240	15480	15480	15480	15480	0
94	20240228	195300	214747240	15480	15480	15480	15480	0
95	20240228	195200	214747240	15480	15480	15480	15480	0
96	20240228	195100	214747240	15480	15480	15480	15480	0
97	20240228	195000	214747240	15480	15480	15480	15480	0
98	20240228	194900	214747240	15480	15480	15480	15480	0
99	20240228	194800	214747240	15480	15480	15480	15480	0
100	20240228	194700	214747240	15480	15480	15480	15480	0
101	20240228	194600	214747240	15480	15480	15480	15480	0
102	20240228	194500	214747240	15480	15480	15480	15480	0
103	20240228	194400	214747240	15480	15480	15480	15480	0
104	20240228	194300	214747240	15480	15480	15480	15480	0
105	20240228	194200	214747240	15480	15480	15480	15480	0
106	20240228	194100	214747240	15480	15480	15480	15480	0
107	20240228	194000	214747240	15480	15480	15480	15480	0
108	20240228	193900	214747240	15480	15480	15480	15480	0
109	20240228	193800	214747240	15480	15480	15480	15480	0
110	20240228	193700	214747240	15480	15480	15480	15480	0
111	20240228	193600	214747240	15480	15480	15480	15480	0
112	20240228	193500	214747240	15480	15480	15480	15480	0
113	20240228	193400	214747240	15480	15480	15480	15480	0
114	20240228	193300	214747240	15480	15480	15480	15480	0
115	20240228	193200	214747240	15480	15480	15480	15480	0
116	20240228	193100	214747240	15480	15480	15480	15480	0
117	20240228	193000	214747240	15480	15480	15480	15480	0
118	20240228	192900	214747240	15480	15480	15480	15480	0
119	20240228	192800	214747240	15480	15480	15480	15480	0
120	20240228	192700	214747240	15480	15480	15480	15480	0
121	20240228	192600	214747240	15480	15480	15480	15480	0
122	20240228	192500	214747240	15480	15480	15480	15480	73
123	20240228	192400	214747240	15480	15480	15480	15480	0
124	20240228	192300	214747240	15480	15480	15480	15480	0
125	20240228	192200	214747240	15480	15480	15480	15480	0
126	20240228	192100	214747240	15480	15480	15480	15480	0
127	20240228	192000	214747240	15480	15480	15480	15480	0
128	20240228	191900	214747240	15480	15480	15480	15480	0
129	20240228	191800	214747240	15480	15480	15480	15480	0
130	20240228	191700	214747240	15480	15480	15480	15480	0
131	20240228	191600	214747240	15480	15480	15480	15480	0
132	20240228	191500	214747240	15480	15480	15480	15480	0
133	20240228	191400	214747240	15480	15480	15480	15480	0
134	20240228	191300	214747240	15480	15480	15480	15480	0
135	20240228	191200	214747240	15480	15480	15480	15480	0
136	20240228	191100	214747240	15480	15480	15480	15480	0
137	20240228	191000	214747240	15480	15480	15480	15480	0
138	20240228	190900	214747240	15480	15480	15480	15480	0
139	20240228	190800	214747240	15480	15480	15480	15480	0
140	20240228	190700	214747240	15480	15480	15480	15480	0
141	20240228	190600	214747240	15480	15480	15480	15480	0
142	20240228	190500	214747240	15480	15480	15480	15480	0
143	20240228	190400	214747240	15480	15480	15480	15480	0
144	20240228	190300	214747240	15480	15480	15480	15480	0
145	20240228	190200	214747240	15480	15480	15480	15480	0
146	20240228	190100	214747240	15480	15480	15480	15480	0
147	20240228	190000	214747240	15480	15480	15480	15480	0
148	20240228	185900	214747240	15480	15480	15480	15480	0
149	20240228	185800	214747240	15480	15480	15480	15480	0
150	20240228	185700	214747240	15480	15480	15480	15480	0
151	20240228	185600	214747240	15480	15480	15480	15480	0
152	20240228	185500	214747240	15480	15480	15480	15480	73
153	20240228	185400	214747240	15480	15480	15480	15480	0
154	20240228	185300	214747240	15480	15480	15480	15480	0
155	20240228	185200	214747240	15480	15480	15480	15480	0
156	20240228	185100	214747240	15480	15480	15480	15480	0
157	20240228	185000	214747240	15480	15480	15480	15480	0
158	20240228	184900	214747240	15480	15480	15480	15480	0
159	20240228	184800	214747240	15480	15480	15480	15480	0
160	20240228	184700	214747240	15480	15480	15480	15480	0
161	20240228	184600	214747240	15480	15480	15480	15480	0
162	20240228	184500	214747240	15480	15480	15480	15480	0
163	20240228	184400	214747240	15480	15480	15480	15480	0
164	20240228	184300	214747240	15480	15480	15480	15480	0
165	20240228	184200	214747240	15480	15480	15480	15480	0
166	20240228	184100	214747240	15480	15480	15480	15480	0
167	20240228	184000	214747240	15480	15480	15480	15480	0
168	20240228	183900	214747240	15480	15480	15480	15480	0
169	20240228	183800	214747240	15480	15480	15480	15480	0
170	20240228	183700	214747240	15480	15480	15480	15480	0
171	20240228	183600	214747240	15480	15480	15480	15480	0
172	20240228	183500	214747240	15480	15480	15480	15480	0
173	20240228	183400	214747240	15480	15480	15480	15480	0
174	20240228	183300	214747240	15480	15480	15480	15480	0
175	20240228	183200	214747240	15480	15480	15480	15480	0
176	20240228	183100	214747240	15480	15480	15480	15480	0
177	20240228	183000	214747240	15480	15480	15480	15480	0
178	20240228	182900	214747240	15480	15480	15480	15480	0
179	20240228	182800	214747240	15480	15480	15480	15480	0
180	20240228	182700	214747240	15480	15480	15480	15480	0
181	20240228	182600	214747240	15480	15480	15480	15480	0
182	20240228	182500	214747240	15480	15480	15480	15480	73
183	20240228	182400	214747240	15480	15480	15480	15480	0
184	20240228	182300	214747240	15480	15480	15480	15480	0
185	20240228	182200	214747240	15480	15480	15480	15480	0
186	20240228	182100	214747240	15480	15480	15480	15480	0
187	20240228	182000	214747240	15480	15480	15480	15480	0
188	20240228	181900	214747240	15480	15480	15480	15480	0
189	20240228	181800	214747240	15480	15480	15480	15480	0
190	20240228	181700	214747240	15480	15480	15480	15480	0
191	20240228	181600	214747240	15480	15480	15480	15480	0
192	20240228	181500	214747240	15480	15480	15480	15480	0
193	20240228	181400	214747240	15480	15480	15480	15480	0
194	20240228	181300	214747240	15480	15480	15480	15480	0
195	20240228	181200	214747240	15480	15480	15480	15480	0
196	20240228	181100	214747240	15480	15480	15480	15480	0
197	20240228	181000	214747240	15480	15480	15480	15480	0
198	20240228	180900	214747240	15480	15480	15480	15480	0
199	20240228	180800	214747240	15480	15480	15480	15480	0
200	20240228	180700	214747240	15480	15480	15480	15480	0
201	20240228	180600	214747240	15480	15480	15480	15480	0
202	20240228	180500	214747240	15480	15480	15480	15480	0
203	20240228	180400	214747240	15480	15480	15480	15480	0
204	20240228	180300	214747240	15480	15480	15480	15480	0
205	20240228	180200	214747240	15480	15480	15480	15480	0
206	20240228	180100	214747240	15480	15480	15480	15480	0
207	20240228	180000	214747240	15480	15480	15480	15480	0
208	20240228	175900	214747240	15480	15480	15480	15480	0
209	20240228	175800	214747240	15480	15480	15480	15480	0
210	20240228	175700	214747240	15480	15480	15480	15480	0
211	20240228	175600	214747240	15480	15480	15480	15480	0
212	20240228	175500	214747240	15480	15480	15480	15480	73
213	20240228	175400	214747240	15480	15480	15480	15480	0
214	20240228	175300	214747240	15480	15480	15480	15480	0
215	20240228	175200	214747240	15480	15480	15480	15480	0
216	20240228	175100	214747240	15480	15480	15480	15480	0
217	20240228	175000	214747240	15480	15480	15480	15480	0
218	20240228	174900	214747240	15480	15480	15480	15480	0
219	20240228	174800	214747240	15480	15480	15480	15480	0
220	20240228	174700	214747240	15480	15480	15480	15480	0
221	20240228	174600	214747240	15480	15480	15480	15480	0
222	20240228	174500	214747240	15480	15480	15480	15480	0
223	20240228	174400	214747240	15480	15480	15480	15480	0
224	20240228	174300	214747240	15480	15480	15480	15480	0
225	20240228	174200	214747240	15480	15480	15480	15480	0
226	20240228	174100	214747240	15480	15480	15480	15480	0
227	20240228	174000	214747240	15480	15480	15480	15480	0
228	20240228	173900	214747240	15480	15480	15480	15480	0
229	20240228	173800	214747240	15480	15480	15480	15480	0
230	20240228	173700	214747240	15480	15480	15480	15480	0
231	20240228	173600	214747240	15480	15480	15480	15480	0
232	20240228	173500	214747240	15480	15480	15480	15480	0
233	20240228	173400	214747240	15480	15480	15480	15480	0
234	20240228	173300	214747240	15480	15480	15480	15480	0
235	20240228	173200	214747240	15480	15480	15480	15480	0
236	20240228	173100	214747240	15480	15480	15480	15480	0
237	20240228	173000	214747240	15480	15480	15480	15480	0
238	20240228	172900	214747240	15480	15480	15480	15480	0
239	20240228	172800	214747240	15480	15480	15480	15480	0
240	20240228	172700	214747240	15480	15480	15480	15480	0
241	20240228	172600	214747240	15480	15480	15480	15480	0
242	20240228	172500	214747240	15480	15480	15480	15480	73
243	20240228	172400	214747240	15480	15480	15480	15480	0
244	20240228	172300	214747240	15480	15480	15480	15480	0
245	20240228	172200	214747240	15480	15480	15480	15480	0
246	20240228	172100	214747240	15480	15480	15480	15480	0
247	20240228	172000	214747240	15480	15480	15480	15480	0
248	20240228	171900	214747240	15480	15480	15480	15480	0
249	20240228	171800	214747240	15480	15480	15480	15480	0
250	20240228	171700	214747240	15480	15480	15480	15480	0
251	20240228	171600	214747240	15480	15480	15480	15480	0
252	20240228	171500	214747240	15480	15480	15480	15480	0
253	20240228	171400	214747240	15480	15480	15480	15480	0
254	20240228	171300	214747240	15480	15480	15480	15480	0
255	20240228	171200	214747240	15480	15480	15480	15480	0
256	20240228	171100	214747240	15480	15480	15480	15480	0
257	20240228	171000	214747240	15480	15480	15480	15480	0
258	20240228	170900	214747240	15480	15480	15480	15480	0
259	20240228	170800	214747240	15480	15480	15480	15480	0
260	20240228	170700	214747240	15480	15480	15480	15480	0
261	20240228	170600	214747240	15480	15480	15480	15480	0
262	20240228	170500	214747240	15480	15480	15480	15480	0
263	20240228	170400	214747240	15480	15480	15480	15480	0
264	20240228	170300	214747240	15480	15480	15480	15480	0
265	20240228	170200	214747240	15480	15480	15480	15480	0
266	20240228	170100	214747240	15480	15480	15480	15480	0
267	20240228	170000	214747240	15480	15480	15480	15480	0
268	20240228	165900	214747240	15480	15480	15480	15480	0
269	20240228	165800	214747240	15480	15480	15480	15480	0
270	20240228	165700	214747240	15480	15480	15480	15480	0
271	20240228	165600	214747240	15480	15480	15480	15480	0
272	20240228	165500	214747240	15480	15480	15480	15480	73
273	20240228	165400	214747240	15480	15480	15480	15480	0
274	20240228	165300	214747240	15480	15480	15480	15480	0
275	20240228	165200	214747240	15480	15480	15480	15480	0
276	20240228	165100	214747240	15480	15480	15480	15480	0
277	20240228	165000	214747240	15480	15480	15480	15480	0
278	20240228	164900	214747240	15480	15480	15480	15480	0
279	20240228	164800	214747240	15480	15480	15480	15480	0
280	20240228	164700	214747240	15480	15480	15480	15480	0
281	20240228	164600	214747240	15480	15480	15480	15480	0
282	20240228	164500	214747240	15480	15480	15480	15480	0
283	20240228	164400	214747240	15480	15480	15480	15480	0
284	20240228	164300	214747240	15480	15480	15480	15480	0
285	20240228	164200	214747240	15480	15480	15480	15480	0
286	20240228	164100	214747240	15480	15480	15480	15480	0
287	20240228	164000	214747240	15480	15480	15480	15480	0
288	20240228	163900	214747240	15480	15480	15480	15480	0
289	20240228	163800	214747240	15480	15480	15480	15480	0
290	20240228	163700	214747240	15480	15480	15480	15480	0
291	20240228	163600	214747240	15480	15480	15480	15480	0
292	20240228	163500	214747240	15480	15480	15480	15480	0
293	20240228	163400	214747240	15480	15480	15480	15480	0
294	20240228	163300	214747240	15480	15480	15480	15480	0
295	20240228	163200	214747240	15480	15480	15480	15480	0
296	20240228	163100	214747240	15480	15480	15480	15480	0
297	20240228	163000	214747240	15480	15480	15480	15480	0
298	20240228	162900	214747240	15480	15480	15480	15480	0
299	20240228	162800	214747240	15480	15480	15480	15480	0
300	20240228	162700	214747240	15480	15480	15480	15480	0
301	20240228	162600	214747240	15480	15480	15480	15480	0
302	20240228	162500	214747240	15480	15480	15480	15480	73
303	20240228	162400	214747240	15480	15480	15480	15480	0
304	20240228	162300	214747240	15480	15480	15480	15480	0
305	20240228	162200	214747240	15480	15480	15480	15480	0
306	20240228	162100	214747240	15480	15480	15480	15480	0
307	20240228	162000	214747240	15480	15480	15480	15480	0
308	20240228	161900	214747240	15480	15480	15480	15480	0
309	20240228	161800	214747240	15480	15480	15480	15480	0
310	20240228	161700	214747240	15480	15480	15480	15480	0
311	20240228	161600	214747240	15480	15480	15480	15480	0
312	20240228	161500	214747240	15480	15480	15480	15480	0
313	20240228	161400	214747240	15480	15480	15480	15480	0
314	20240228	161300	214747240	15480	15480	15480	15480	0
315	20240228	161200	214747240	15480	15480	15480	15480	0
316	20240228	161100	214747240	15480	15480	15480	15480	0
317	20240228	161000	214747240	15480	15480	15480	15480	0
318	20240228	160900	214747240	15480	15480	15480	15480	0
319	20240228	160800	214747240	15480	15480	15480	15480	0
320	20240228	160700	214747240	15480	15480	15480	15480	0
321	20240228	160600	214747240	15480	15480	15480	15480	0
322	20240228	160500	214747240	15480	15480	15480	15480	0
323	20240228	160400	214747240	15480	15480	15480	15480	0
324	20240228	160300	214747240	15480	15480	15480	15480	0
325	20240228	160200	214747240	15480	15480	15480	15480	0
326	20240228	160100	214747240	15480	15480	15480	15480	0
327	20240228	160000	214747240	15480	15480	15480	15480	0
328	20240228	155900	214747240	15480	15480	15480	15480	0
329	20240228	155800	214747240	15480	15480	15480	15480	0
330	20240228	155700	214747240	15480	15480	15480	15480	0
331	20240228	155600	214747240	15480	15480	15480	15480	0
332	20240228	155500	214747240	15480	15480	15480	15480	73
333	20240228	155400	214747240	15480	15480	15480	15480	0
334	20240228	155300	214747240	15480	15480	15480	15480	0
335	20240228	155200	214747240	15480	15480	15480	15480	0
336	20240228	155100	214747240	15480	15480	15480	15480	0
337	20240228	155000	214747240	15480	15480	15480	15480	0
338	20240228	154900	214747240	15480	15480	15480	15480	0
339	20240228	154800	214747240	15480	15480	15480	15480	0
340	20240228	154700	214747240	15480	15480	15480	15480	0
341	20240228	154600	214747240	15480	15480	15480	15480	0
342	20240228	154500	214747240	15480	15480	15480	15480	0
343	20240228	154400	214747240	15480	15480	15480	15480	0
344	20240228	154300	214747240	15480	15480	15480	15480	0
345	20240228	154200	214747240	15480	15480	15480	15480	0
346	20240228	154100	214747240	15480	15480	15480	15480	0
347	20240228	154000	214747240	15480	15480	15480	15480	0
348	20240228	153900	214747240	15480	15480	15480	15480	0
349	20240228	153800	214747240	15480	15480	15480	15480	0
350	20240228	153700	214747240	15480	15480	15480	15480	0
351	20240228	153600	214747240	15480	15480	15480	15480	0
352	20240228	153500	214747240	15480	15480	15480	15480	0
353	20240228	153400	214747240	15480	15480	15480	15480	0
354	20240228	153300	214747240	15480	15480	15480	15480	0
355	20240228	153200	214747240	15480	15480	15480	15480	0
356	20240228	153100	214747240	15480	15480	15480	15480	0
357	20240228	153000	214747240	15480	15480	15480	15480	73
358	20240228	152900	213617200	15480	15480	15480	15480	0
359	20240228	152800	213617200	15480	15480	15480	15480	0
360	20240228	152700	213617200	15480	15480	15480	15480	0
361	20240228	152600	213617200	15480	15480	15480	15480	0
362	20240228	152500	213617200	15480	15480	15480	15480	0
363	20240228	152400	213617200	15480	15480	15480	15480	0
364	20240228	152300	213617200	15480	15480	15480	15480	0
365	20240228	152200	213617200	15480	15480	15480	15480	0
366	20240228	152100	213617200	15480	15480	15480	15480	0
367	20240228	152000	213617200	15480	15480	15480	15480	0
368	20240228	151900	213617200	15480	15480	15480	15460	43
369	20240228	151800	212952360	15490	15480	15490	15480	10
370	20240228	151700	212797550	15490	15490	15490	15490	0
371	20240228	151600	212797550	15490	15490	15490	15490	10
372	20240228	151500	212642650	15490	15490	15490	15490	0
373	20240228	151400	212642650	15490	15480	15490	15480	66
374	20240228	151300	211620340	15480	15480	15480	15480	0
375	20240228	151200	211620340	15480	15480	15480	15480	0
376	20240228	151100	211620340	15480	15480	15480	15480	0
377	20240228	151000	211620340	15480	15480	15480	15480	0
378	20240228	150900	211620340	15480	15480	15480	15480	71
379	20240228	150800	210521260	15490	15490	15490	15490	0
380	20240228	150700	210521260	15490	15490	15490	15490	0
381	20240228	150600	210521260	15490	15490	15490	15490	0
382	20240228	150500	210521260	15490	15490	15490	15490	0
383	20240228	150400	210521260	15490	15490	15490	15490	0
384	20240228	150300	210521260	15490	15490	15490	15490	5
385	20240228	150200	210443810	15480	15480	15480	15480	0
386	20240228	150100	210443810	15480	15480	15480	15480	54
387	20240228	150000	209607890	15480	15480	15480	15480	0
388	20240228	145900	209607890	15480	15480	15480	15480	0
389	20240228	145800	209607890	15480	15480	15480	15480	0
390	20240228	145700	209607890	15480	15480	15480	15480	0
391	20240228	145600	209607890	15480	15480	15480	15480	18
392	20240228	145500	209329250	15450	15450	15450	15450	0
393	20240228	145400	209329250	15450	15450	15450	15450	0
394	20240228	145300	209329250	15450	15470	15470	15450	331
395	20240228	145200	204209900	15450	15450	15450	15450	0
396	20240228	145100	204209900	15450	15450	15450	15450	0
397	20240228	145000	204209900	15450	15450	15450	15450	12
398	20240228	144900	204024500	15450	15390	15450	15390	128
399	20240228	144800	202053420	15400	15400	15400	15400	0
400	20240228	144700	202053420	15400	15400	15400	15400	30
401	20240228	144600	201591420	15430	15430	15430	15430	0
402	20240228	144500	201591420	15430	15430	15430	15430	7
403	20240228	144400	201483410	15400	15400	15400	15400	0
404	20240228	144300	201483410	15400	15420	15420	15400	120
405	20240228	144200	199633220	15450	15450	15450	15450	0
406	20240228	144100	199633220	15450	15450	15450	15450	0
407	20240228	144000	199633220	15450	15450	15450	15450	8
408	20240228	143900	199509620	15450	15450	15450	15450	0
409	20240228	143800	199509620	15450	15450	15450	15450	0
410	20240228	143700	199509620	15450	15450	15450	15450	0
411	20240228	143600	199509620	15450	15450	15450	15450	5
412	20240228	143500	199432370	15420	15420	15420	15420	0
413	20240228	143400	199432370	15420	15420	15420	15420	0
414	20240228	143300	199432370	15420	15420	15420	15420	0
415	20240228	143200	199432370	15420	15420	15420	15420	0
416	20240228	143100	199432370	15420	15420	15420	15420	0
417	20240228	143000	199432370	15420	15420	15420	15420	0
418	20240228	142900	199432370	15420	15420	15420	15420	0
419	20240228	142800	199432370	15420	15420	15420	15420	0
420	20240228	142700	199432370	15420	15420	15420	15420	0
421	20240228	142600	199432370	15420	15440	15440	15420	40
422	20240228	142500	198815110	15450	15450	15450	15450	10
423	20240228	142400	198660610	15440	15450	15450	15440	211
424	20240228	142300	195402180	15450	15450	15450	15450	1
425	20240228	142200	195386730	15430	15430	15430	15430	0
426	20240228	142100	195386730	15430	15430	15430	15430	0
427	20240228	142000	195386730	15430	15430	15430	15430	0
428	20240228	141900	195386730	15430	15430	15430	15430	0
429	20240228	141800	195386730	15430	15470	15470	15430	325
430	20240228	141700	190362740	15470	15470	15470	15470	0
431	20240228	141600	190362740	15470	15470	15470	15470	2
432	20240228	141500	190331800	15470	15470	15470	15470	291
433	20240228	141400	185830030	15470	15470	15470	15470	0
434	20240228	141300	185830030	15470	15470	15470	15470	0
435	20240228	141200	185830030	15470	15470	15470	15470	5
436	20240228	141100	185752680	15470	15470	15470	15470	0
437	20240228	141000	185752680	15470	15470	15470	15470	0
438	20240228	140900	185752680	15470	15470	15470	15470	0
439	20240228	140800	185752680	15470	15470	15470	15470	0
440	20240228	140700	185752680	15470	15470	15470	15470	0
441	20240228	140600	185752680	15470	15470	15470	15470	10
442	20240228	140500	185597980	15470	15470	15470	15470	0
443	20240228	140400	185597980	15470	15460	15470	15460	3
444	20240228	140300	185551590	15470	15400	15470	15400	20
445	20240228	140200	185243450	15470	15470	15470	15470	0
446	20240228	140100	185243450	15470	15470	15470	15470	5
447	20240228	140000	185166100	15470	15470	15470	15470	0
448	20240228	135900	185166100	15470	15470	15470	15470	0
449	20240228	135800	185166100	15470	15470	15470	15470	0
450	20240228	135700	185166100	15470	15470	15470	15470	0
451	20240228	135600	185166100	15470	15470	15470	15470	0
452	20240228	135500	185166100	15470	15470	15470	15470	30
453	20240228	135400	184702000	15470	15470	15470	15470	0
454	20240228	135300	184702000	15470	15470	15470	15470	0
455	20240228	135200	184702000	15470	15470	15470	15470	17
456	20240228	135100	184439010	15470	15470	15470	15470	20
457	20240228	135000	184129610	15470	15470	15470	15470	0
458	20240228	134900	184129610	15470	15470	15470	15470	0
459	20240228	134800	184129610	15470	15470	15470	15470	0
460	20240228	134700	184129610	15470	15470	15470	15470	0
461	20240228	134600	184129610	15470	15470	15470	15470	0
462	20240228	134500	184129610	15470	15470	15470	15470	0
463	20240228	134400	184129610	15470	15470	15470	15470	0
464	20240228	134300	184129610	15470	15470	15470	15470	0
465	20240228	134200	184129610	15470	15470	15470	15470	1
466	20240228	134100	184114140	15400	15400	15400	15400	0
467	20240228	134000	184114140	15400	15400	15400	15400	0
468	20240228	133900	184114140	15400	15400	15400	15400	1
469	20240228	133800	184098740	15480	15480	15480	15480	0
470	20240228	133700	184098740	15480	15480	15480	15480	0
471	20240228	133600	184098740	15480	15480	15480	15480	0
472	20240228	133500	184098740	15480	15480	15480	15480	0
473	20240228	133400	184098740	15480	15470	15480	15470	2
474	20240228	133300	184067790	15480	15480	15480	15480	0
475	20240228	133200	184067790	15480	15480	15480	15480	0
476	20240228	133100	184067790	15480	15480	15480	15480	0
477	20240228	133000	184067790	15480	15480	15480	15480	0
478	20240228	132900	184067790	15480	15480	15480	15480	0
479	20240228	132800	184067790	15480	15480	15480	15480	0
480	20240228	132700	184067790	15480	15470	15480	15390	54
481	20240228	132600	183236350	15470	15460	15470	15460	425
482	20240228	132500	176661700	15460	15400	15460	15390	5
483	20240228	132400	176584670	15450	15450	15450	15450	3
484	20240228	132300	176538320	15450	15450	15450	15450	0
485	20240228	132200	176538320	15450	15450	15450	15450	0
486	20240228	132100	176538320	15450	15450	15450	15450	0
487	20240228	132000	176538320	15450	15450	15450	15450	0
488	20240228	131900	176538320	15450	15450	15450	15450	5
489	20240228	131800	176461070	15450	15420	15450	15420	8
490	20240228	131700	176337680	15420	15420	15420	15420	100
491	20240228	131600	174795680	15420	15420	15420	15420	0
492	20240228	131500	174795680	15420	15420	15420	15420	18
493	20240228	131400	174518120	15410	15410	15410	15410	60
494	20240228	131300	173593520	15410	15410	15410	15410	0
495	20240228	131200	173593520	15410	15410	15410	15410	0
496	20240228	131100	173593520	15410	15410	15410	15410	0
497	20240228	131000	173593520	15410	15410	15410	15410	0
498	20240228	130900	173593520	15410	15410	15410	15410	0
499	20240228	130800	173593520	15410	15410	15410	15410	0
500	20240228	130700	173593520	15410	15410	15410	15410	60
501	20240228	130600	172668920	15410	15410	15410	15410	0
502	20240228	130500	172668920	15410	15370	15410	15370	11
503	20240228	130400	172499500	15370	15370	15370	15370	43
504	20240228	130300	171838590	15380	15380	15380	15380	7
505	20240228	130200	171730930	15400	15390	15400	15390	30
506	20240228	130100	171269030	15390	15390	15390	15390	1
507	20240228	130000	171253640	15370	15370	15370	15370	0
508	20240228	125900	171253640	15370	15370	15370	15370	0
509	20240228	125800	171253640	15370	15370	15370	15370	0
510	20240228	125700	171253640	15370	15370	15370	15370	0
511	20240228	125600	171253640	15370	15370	15370	15370	0
512	20240228	125500	171253640	15370	15370	15370	15370	0
513	20240228	125400	171253640	15370	15370	15370	15370	0
514	20240228	125300	171253640	15370	15370	15370	15370	0
515	20240228	125200	171253640	15370	15370	15370	15370	0
516	20240228	125100	171253640	15370	15370	15370	15370	0
517	20240228	125000	171253640	15370	15370	15370	15370	0
518	20240228	124900	171253640	15370	15370	15370	15370	0
519	20240228	124800	171253640	15370	15370	15370	15370	0
520	20240228	124700	171253640	15370	15370	15370	15370	0
521	20240228	124600	171253640	15370	15370	15370	15370	2
522	20240228	124500	171222900	15370	15370	15370	15370	0
523	20240228	124400	171222900	15370	15380	15380	15370	26
524	20240228	124300	170823270	15470	15470	15470	15470	0
525	20240228	124200	170823270	15470	15470	15470	15470	0
526	20240228	124100	170823270	15470	15470	15470	15470	0
527	20240228	124000	170823270	15470	15470	15470	15470	0
528	20240228	123900	170823270	15470	15470	15470	15470	0
529	20240228	123800	170823270	15470	15470	15470	15470	0
530	20240228	123700	170823270	15470	15470	15470	15470	0
531	20240228	123600	170823270	15470	15470	15470	15470	0
532	20240228	123500	170823270	15470	15470	15470	15470	0
533	20240228	123400	170823270	15470	15470	15470	15470	0
534	20240228	123300	170823270	15470	15470	15470	15470	0
535	20240228	123200	170823270	15470	15470	15470	15470	0
536	20240228	123100	170823270	15470	15460	15470	15460	13
537	20240228	123000	170622170	15370	15370	15370	15370	0
538	20240228	122900	170622170	15370	15370	15370	15370	0
539	20240228	122800	170622170	15370	15370	15370	15370	0
540	20240228	122700	170622170	15370	15370	15370	15370	0
541	20240228	122600	170622170	15370	15370	15370	15370	0
542	20240228	122500	170622170	15370	15370	15370	15370	0
543	20240228	122400	170622170	15370	15370	15370	15370	0
544	20240228	122300	170622170	15370	15370	15370	15370	0
545	20240228	122200	170622170	15370	15370	15370	15370	1
546	20240228	122100	170606800	15370	15370	15370	15370	0
547	20240228	122000	170606800	15370	15370	15370	15370	0
548	20240228	121900	170606800	15370	15370	15370	15370	0
549	20240228	121800	170606800	15370	15370	15370	15370	0
550	20240228	121700	170606800	15370	15350	15370	15350	77
551	20240228	121600	169423860	15350	15380	15380	15350	145
552	20240228	121500	167197280	15480	15480	15480	15480	0
553	20240228	121400	167197280	15480	15470	15480	15470	5
554	20240228	121300	167119890	15470	15470	15470	15470	0
555	20240228	121200	167119890	15470	15470	15470	15470	1
556	20240228	121100	167104420	15480	15470	15480	15470	40
557	20240228	121000	166485420	15470	15470	15470	15470	0
558	20240228	120900	166485420	15470	15470	15470	15470	0
559	20240228	120800	166485420	15470	15470	15470	15470	0
560	20240228	120700	166485420	15470	15470	15470	15470	0
561	20240228	120600	166485420	15470	15460	15470	15460	9
562	20240228	120500	166346270	15450	15450	15450	15450	0
563	20240228	120400	166346270	15450	15450	15450	15450	0
564	20240228	120300	166346270	15450	15450	15450	15450	0
565	20240228	120200	166346270	15450	15450	15450	15450	0
566	20240228	120100	166346270	15450	15450	15450	15450	0
567	20240228	120000	166346270	15450	15390	15450	15390	35
568	20240228	115900	165807020	15370	15370	15370	15370	1
569	20240228	115800	165791650	15320	15320	15320	15320	1
570	20240228	115700	165776330	15310	15430	15430	15300	1010
571	20240228	115600	150265600	15400	15420	15420	15400	891
572	20240228	115500	136543610	15440	15470	15470	15440	259
573	20240228	115400	132541380	15470	15470	15470	15470	0
574	20240228	115300	132541380	15470	15470	15470	15470	0
575	20240228	115200	132541380	15470	15470	15470	15470	0
576	20240228	115100	132541380	15470	15470	15470	15470	1
577	20240228	115000	132525910	15520	15520	15520	15520	0
578	20240228	114900	132525910	15520	15510	15520	15510	19
579	20240228	114800	132231210	15500	15500	15500	15500	185
580	20240228	114700	129363710	15500	15420	15500	15420	2
581	20240228	114600	129332790	15500	15500	15500	15500	0
582	20240228	114500	129332790	15500	15500	15500	15500	0
583	20240228	114400	129332790	15500	15500	15500	15500	1
584	20240228	114300	129317290	15510	15510	15510	15510	10
585	20240228	114200	129162190	15510	15510	15510	15510	0
586	20240228	114100	129162190	15510	15510	15510	15510	1
587	20240228	114000	129146680	15510	15510	15510	15510	1
588	20240228	113900	129131170	15510	15510	15510	15510	0
589	20240228	113800	129131170	15510	15510	15510	15510	0
590	20240228	113700	129131170	15510	15500	15510	15500	2
591	20240228	113600	129100160	15400	15400	15400	15400	0
592	20240228	113500	129100160	15400	15410	15410	15400	250
593	20240228	113400	125249090	15500	15420	15500	15420	533
594	20240228	113300	116988240	15420	15420	15420	15420	5
595	20240228	113200	116911140	15420	15390	15420	15390	3
596	20240228	113100	116864940	15420	15420	15420	15420	1
597	20240228	113000	116849520	15420	15420	15420	15420	1
598	20240228	112900	116834100	15380	15380	15380	15380	0
599	20240228	112800	116834100	15380	15390	15390	15380	93
600	20240228	112700	115402860	15390	15390	15390	15390	4
601	20240228	112600	115341300	15390	15390	15390	15390	2
602	20240228	112500	115310520	15390	15390	15390	15390	11
603	20240228	112400	115141230	15400	15400	15400	15400	0
604	20240228	112300	115141230	15400	15400	15400	15400	319
605	20240228	112200	110228630	15420	15420	15420	15420	0
606	20240228	112100	110228630	15420	15420	15420	15420	0
607	20240228	112000	110228630	15420	15420	15420	15420	1
608	20240228	111900	110213210	15420	15410	15420	15410	425
609	20240228	111800	103660710	15420	15420	15420	15420	30
610	20240228	111700	103198110	15420	15420	15420	15420	1
611	20240228	111600	103182690	15410	15410	15410	15410	0
612	20240228	111500	103182690	15410	15430	15430	15410	166
613	20240228	111400	100624090	15420	15420	15420	15420	0
614	20240228	111300	100624090	15420	15430	15430	15420	12
615	20240228	111200	100439010	15450	15500	15500	15450	4
616	20240228	111100	100377080	15510	15510	15510	15510	0
617	20240228	111000	100377080	15510	15510	15510	15510	0
618	20240228	110900	100377080	15510	15510	15510	15510	0
619	20240228	110800	100377080	15510	15510	15510	15510	0
620	20240228	110700	100377080	15510	15510	15510	15510	0
621	20240228	110600	100377080	15510	15510	15510	15510	0
622	20240228	110500	100377080	15510	15510	15510	15510	0
623	20240228	110400	100377080	15510	15510	15510	15510	0
624	20240228	110300	100377080	15510	15510	15510	15510	1
625	20240228	110200	100361570	15470	15470	15470	15470	0
626	20240228	110100	100361570	15470	15480	15480	15470	527
627	20240228	110000	92208870	15530	15520	15530	15520	80
628	20240228	105900	90966490	15530	15530	15530	15530	0
629	20240228	105800	90966490	15530	15470	15530	15470	2
630	20240228	105700	90935490	15470	15470	15470	15470	63
631	20240228	105600	89960880	15470	15410	15470	15410	23
632	20240228	105500	89606270	15420	15420	15420	15420	9
633	20240228	105400	89467490	15400	15400	15400	15400	0
634	20240228	105300	89467490	15400	15400	15400	15400	0
635	20240228	105200	89467490	15400	15420	15420	15400	250
636	20240228	105100	85616090	15410	15410	15410	15410	0
637	20240228	105000	85616090	15410	15410	15410	15410	0
638	20240228	104900	85616090	15410	15470	15470	15410	39
639	20240228	104800	85014590	15480	15480	15480	15480	0
640	20240228	104700	85014590	15480	15480	15480	15480	390
641	20240228	104600	78977390	15470	15470	15470	15470	0
642	20240228	104500	78977390	15470	15470	15470	15470	1
643	20240228	104400	78961920	15410	15410	15410	15410	1
644	20240228	104300	78946510	15400	15400	15400	15400	0
645	20240228	104200	78946510	15400	15410	15410	15400	60
646	20240228	104100	78022500	15400	15420	15420	15400	117
647	20240228	104000	76219720	15450	15450	15450	15450	0
648	20240228	103900	76219720	15450	15450	15450	15450	0
649	20240228	103800	76219720	15450	15460	15460	15450	7
650	20240228	103700	76111560	15410	15410	15410	15410	1
651	20240228	103600	76096150	15400	15470	15470	15400	301
652	20240228	103500	71452710	15470	15470	15470	15470	0
653	20240228	103400	71452710	15470	15480	15480	15470	111
654	20240228	103300	69734440	15490	15490	15490	15490	35
655	20240228	103200	69192290	15490	15490	15490	15480	60
656	20240228	103100	68262960	15490	15490	15490	15490	16
657	20240228	103000	68015120	15490	15490	15490	15490	0
658	20240228	102900	68015120	15490	15490	15490	15490	0
659	20240228	102800	68015120	15490	15490	15490	15490	1001
660	20240228	102700	52509630	15490	15500	15500	15490	99
661	20240228	102600	50976110	15500	15540	15540	15500	128
662	20240228	102500	48991710	15510	15530	15530	15510	139
663	20240228	102400	46835240	15540	15530	15540	15530	35
664	20240228	102300	46291590	15530	15530	15530	15530	0
665	20240228	102200	46291590	15530	15530	15530	15530	0
666	20240228	102100	46291590	15530	15530	15530	15530	9
667	20240228	102000	46151820	15530	15550	15550	15530	149
668	20240228	101900	43835510	15550	15550	15550	15550	0
669	20240228	101800	43835510	15550	15550	15550	15550	0
670	20240228	101700	43835510	15550	15550	15550	15550	0
671	20240228	101600	43835510	15550	15550	15550	15550	0
672	20240228	101500	43835510	15550	15560	15560	15550	68
673	20240228	101400	42777840	15560	15560	15560	15560	33
674	20240228	101300	42264360	15600	15600	15600	15600	1
675	20240228	101200	42248760	15640	15640	15640	15640	10
676	20240228	101100	42092360	15640	15640	15640	15640	0
677	20240228	101000	42092360	15640	15640	15640	15640	20
678	20240228	100900	41779560	15640	15640	15640	15640	0
679	20240228	100800	41779560	15640	15640	15640	15640	0
680	20240228	100700	41779560	15640	15640	15640	15640	0
681	20240228	100600	41779560	15640	15640	15640	15640	2
682	20240228	100500	41748280	15640	15640	15640	15640	0
683	20240228	100400	41748280	15640	15640	15640	15640	0
684	20240228	100300	41748280	15640	15640	15640	15640	0
685	20240228	100200	41748280	15640	15650	15660	15640	33
686	20240228	100100	41231530	15560	15560	15560	15560	43
687	20240228	100000	40562450	15560	15560	15560	15560	7
688	20240228	095900	40453530	15560	15560	15560	15560	0
689	20240228	095800	40453530	15560	15670	15670	15560	25
690	20240228	095700	40063980	15670	15560	15670	15560	7
691	20240228	095600	39954510	15570	15570	15570	15570	0
692	20240228	095500	39954510	15570	15570	15570	15570	0
693	20240228	095400	39954510	15570	15570	15570	15570	0
694	20240228	095300	39954510	15570	15570	15570	15570	0
695	20240228	095200	39954510	15570	15570	15570	15570	5
696	20240228	095100	39876660	15570	15570	15570	15570	2
697	20240228	095000	39845520	15630	15620	15630	15620	11
698	20240228	094900	39673600	15550	15560	15560	15550	72
699	20240228	094800	38553390	15560	15560	15560	15560	0
700	20240228	094700	38553390	15560	15610	15610	15550	645
701	20240228	094600	28509230	15690	15690	15690	15690	0
702	20240228	094500	28509230	15690	15690	15690	15690	0
703	20240228	094400	28509230	15690	15690	15690	15690	1
704	20240228	094300	28493540	15610	15610	15610	15610	0
705	20240228	094200	28493540	15610	15600	15610	15600	43
706	20240228	094100	27822690	15600	15600	15600	15600	0
707	20240228	094000	27822690	15600	15610	15610	15600	25
708	20240228	093900	27432680	15620	15620	15620	15620	0
709	20240228	093800	27432680	15620	15620	15620	15620	7
710	20240228	093700	27323340	15620	15620	15620	15620	0
711	20240228	093600	27323340	15620	15620	15620	15620	0
712	20240228	093500	27323340	15620	15620	15620	15620	0
713	20240228	093400	27323340	15620	15620	15620	15620	0
714	20240228	093300	27323340	15620	15620	15620	15620	0
715	20240228	093200	27323340	15620	15620	15620	15620	110
716	20240228	093100	25605140	15720	15720	15720	15720	0
717	20240228	093000	25605140	15720	15720	15720	15720	35
718	20240228	092900	25054940	15720	15720	15720	15720	0
719	20240228	092800	25054940	15720	15710	15720	15710	347
720	20240228	092700	19602100	15720	15720	15720	15720	0
721	20240228	092600	19602100	15720	15720	15720	15720	50
722	20240228	092500	18816100	15720	15720	15720	15720	0
723	20240228	092400	18816100	15720	15720	15720	15720	0
724	20240228	092300	18816100	15720	15720	15720	15720	10
725	20240228	092200	18658900	15660	15730	15730	15660	130
726	20240228	092100	16619180	15730	15730	15730	15730	0
727	20240228	092000	16619180	15730	15730	15730	15730	0
728	20240228	091900	16619180	15730	15730	15730	15730	0
729	20240228	091800	16619180	15730	15730	15730	15730	6
730	20240228	091700	16524800	15730	15730	15730	15730	0
731	20240228	091600	16524800	15730	15730	15730	15730	0
732	20240228	091500	16524800	15730	15740	15740	15730	12
733	20240228	091400	16335970	15740	15740	15740	15740	0
734	20240228	091300	16335970	15740	15730	15740	15730	116
735	20240228	091200	14511230	15730	15730	15730	15730	2
736	20240228	091100	14479770	15730	15730	15730	15730	1
737	20240228	091000	14464040	15730	15730	15730	15730	0
738	20240228	090900	14464040	15730	15730	15730	15730	1
739	20240228	090800	14448310	15720	15670	15720	15670	104
740	20240228	090700	12816600	15670	15680	15680	15670	41
741	20240228	090600	12173930	15700	15700	15700	15700	0
742	20240228	090500	12173930	15700	15700	15700	15700	0
743	20240228	090400	12173930	15700	15660	15700	15660	125
744	20240228	090300	10213230	15650	15640	15650	15640	68
745	20240228	090200	9149230	15640	15600	15640	15600	143
746	20240228	090100	6913800	15600	15590	15600	15590	240
747	20240228	090000	3172150	15590	15520	15590	15520	204