KissMeData/091580/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195800	957998110	15990	15990	15990	15990	982
3	20240228	195700	957998110	15990	15990	15990	15990	0
4	20240228	195600	957998110	15990	15990	15990	15990	0
5	20240228	195500	957998110	15990	15990	15990	15990	0
6	20240228	195400	957998110	15990	15990	15990	15990	0
7	20240228	195300	957998110	15990	15990	15990	15990	0
8	20240228	195200	957998110	15990	15990	15990	15990	0
9	20240228	195100	957998110	15990	15990	15990	15990	0
10	20240228	195000	957998110	15990	15990	15990	15990	0
11	20240228	194900	957998110	15990	15990	15990	15990	0
12	20240228	194800	957998110	15990	15990	15990	15990	0
13	20240228	194700	957998110	15990	15990	15990	15990	0
14	20240228	194600	957998110	15990	15990	15990	15990	0
15	20240228	194500	957998110	15990	15990	15990	15990	0
16	20240228	194400	957998110	15990	15990	15990	15990	0
17	20240228	194300	957998110	15990	15990	15990	15990	0
18	20240228	194200	957998110	15990	15990	15990	15990	0
19	20240228	194100	957998110	15990	15990	15990	15990	0
20	20240228	194000	957998110	15990	15990	15990	15990	0
21	20240228	193900	957998110	15990	15990	15990	15990	0
22	20240228	193800	957998110	15990	15990	15990	15990	0
23	20240228	193700	957998110	15990	15990	15990	15990	0
24	20240228	193600	957998110	15990	15990	15990	15990	0
25	20240228	193500	957998110	15990	15990	15990	15990	0
26	20240228	193400	957998110	15990	15990	15990	15990	0
27	20240228	193300	957998110	15990	15990	15990	15990	0
28	20240228	193200	957998110	15990	15990	15990	15990	0
29	20240228	193100	957998110	15990	15990	15990	15990	0
30	20240228	193000	957998110	15990	15990	15990	15990	0
31	20240228	192900	957998110	15990	15990	15990	15990	0
32	20240228	192800	957998110	15990	15990	15990	15990	982
33	20240228	192700	957998110	15990	15990	15990	15990	0
34	20240228	192600	957998110	15990	15990	15990	15990	0
35	20240228	192500	957998110	15990	15990	15990	15990	0
36	20240228	192400	957998110	15990	15990	15990	15990	0
37	20240228	192300	957998110	15990	15990	15990	15990	0
38	20240228	192200	957998110	15990	15990	15990	15990	0
39	20240228	192100	957998110	15990	15990	15990	15990	0
40	20240228	192000	957998110	15990	15990	15990	15990	0
41	20240228	191900	957998110	15990	15990	15990	15990	0
42	20240228	191800	957998110	15990	15990	15990	15990	0
43	20240228	191700	957998110	15990	15990	15990	15990	0
44	20240228	191600	957998110	15990	15990	15990	15990	0
45	20240228	191500	957998110	15990	15990	15990	15990	0
46	20240228	191400	957998110	15990	15990	15990	15990	0
47	20240228	191300	957998110	15990	15990	15990	15990	0
48	20240228	191200	957998110	15990	15990	15990	15990	0
49	20240228	191100	957998110	15990	15990	15990	15990	0
50	20240228	191000	957998110	15990	15990	15990	15990	0
51	20240228	190900	957998110	15990	15990	15990	15990	0
52	20240228	190800	957998110	15990	15990	15990	15990	0
53	20240228	190700	957998110	15990	15990	15990	15990	0
54	20240228	190600	957998110	15990	15990	15990	15990	0
55	20240228	190500	957998110	15990	15990	15990	15990	0
56	20240228	190400	957998110	15990	15990	15990	15990	0
57	20240228	190300	957998110	15990	15990	15990	15990	0
58	20240228	190200	957998110	15990	15990	15990	15990	0
59	20240228	190100	957998110	15990	15990	15990	15990	0
60	20240228	190000	957998110	15990	15990	15990	15990	0
61	20240228	185900	957998110	15990	15990	15990	15990	0
62	20240228	185800	957998110	15990	15990	15990	15990	982
63	20240228	185700	957998110	15990	15990	15990	15990	0
64	20240228	185600	957998110	15990	15990	15990	15990	0
65	20240228	185500	957998110	15990	15990	15990	15990	0
66	20240228	185400	957998110	15990	15990	15990	15990	0
67	20240228	185300	957998110	15990	15990	15990	15990	0
68	20240228	185200	957998110	15990	15990	15990	15990	0
69	20240228	185100	957998110	15990	15990	15990	15990	0
70	20240228	185000	957998110	15990	15990	15990	15990	0
71	20240228	184900	957998110	15990	15990	15990	15990	0
72	20240228	184800	957998110	15990	15990	15990	15990	0
73	20240228	184700	957998110	15990	15990	15990	15990	0
74	20240228	184600	957998110	15990	15990	15990	15990	0
75	20240228	184500	957998110	15990	15990	15990	15990	0
76	20240228	184400	957998110	15990	15990	15990	15990	0
77	20240228	184300	957998110	15990	15990	15990	15990	0
78	20240228	184200	957998110	15990	15990	15990	15990	0
79	20240228	184100	957998110	15990	15990	15990	15990	0
80	20240228	184000	957998110	15990	15990	15990	15990	0
81	20240228	183900	957998110	15990	15990	15990	15990	0
82	20240228	183800	957998110	15990	15990	15990	15990	0
83	20240228	183700	957998110	15990	15990	15990	15990	0
84	20240228	183600	957998110	15990	15990	15990	15990	0
85	20240228	183500	957998110	15990	15990	15990	15990	0
86	20240228	183400	957998110	15990	15990	15990	15990	0
87	20240228	183300	957998110	15990	15990	15990	15990	0
88	20240228	183200	957998110	15990	15990	15990	15990	0
89	20240228	183100	957998110	15990	15990	15990	15990	0
90	20240228	183000	957998110	15990	15990	15990	15990	0
91	20240228	182900	957998110	15990	15990	15990	15990	0
92	20240228	182800	957998110	15990	15990	15990	15990	982
93	20240228	182700	957998110	15990	15990	15990	15990	0
94	20240228	182600	957998110	15990	15990	15990	15990	0
95	20240228	182500	957998110	15990	15990	15990	15990	0
96	20240228	182400	957998110	15990	15990	15990	15990	0
97	20240228	182300	957998110	15990	15990	15990	15990	0
98	20240228	182200	957998110	15990	15990	15990	15990	0
99	20240228	182100	957998110	15990	15990	15990	15990	0
100	20240228	182000	957998110	15990	15990	15990	15990	0
101	20240228	181900	957998110	15990	15990	15990	15990	0
102	20240228	181800	957998110	15990	15990	15990	15990	0
103	20240228	181700	957998110	15990	15990	15990	15990	0
104	20240228	181600	957998110	15990	15990	15990	15990	0
105	20240228	181500	957998110	15990	15990	15990	15990	0
106	20240228	181400	957998110	15990	15990	15990	15990	0
107	20240228	181300	957998110	15990	15990	15990	15990	0
108	20240228	181200	957998110	15990	15990	15990	15990	0
109	20240228	181100	957998110	15990	15990	15990	15990	0
110	20240228	181000	957998110	15990	15990	15990	15990	0
111	20240228	180900	957998110	15990	15990	15990	15990	0
112	20240228	180800	957998110	15990	15990	15990	15990	0
113	20240228	180700	957998110	15990	15990	15990	15990	0
114	20240228	180600	957998110	15990	15990	15990	15990	0
115	20240228	180500	957998110	15990	15990	15990	15990	0
116	20240228	180400	957998110	15990	15990	15990	15990	0
117	20240228	180300	957998110	15990	15990	15990	15990	0
118	20240228	180200	957998110	15990	15990	15990	15990	0
119	20240228	180100	957998110	15990	15990	15990	15990	0
120	20240228	180000	957998110	15990	15990	15990	15990	0
121	20240228	175900	957998110	15990	15990	15990	15990	0
122	20240228	175800	957998110	15990	15990	15990	15990	982
123	20240228	175700	957998110	15990	15990	15990	15990	0
124	20240228	175600	957998110	15990	15990	15990	15990	0
125	20240228	175500	957998110	15990	15990	15990	15990	0
126	20240228	175400	957998110	15990	15990	15990	15990	0
127	20240228	175300	957998110	15990	15990	15990	15990	0
128	20240228	175200	957998110	15990	15990	15990	15990	0
129	20240228	175100	957998110	15990	15990	15990	15990	0
130	20240228	175000	957998110	15990	15990	15990	15990	0
131	20240228	174900	957998110	15990	15990	15990	15990	0
132	20240228	174800	957998110	15990	15990	15990	15990	0
133	20240228	174700	957998110	15990	15990	15990	15990	0
134	20240228	174600	957998110	15990	15990	15990	15990	0
135	20240228	174500	957998110	15990	15990	15990	15990	0
136	20240228	174400	957998110	15990	15990	15990	15990	0
137	20240228	174300	957998110	15990	15990	15990	15990	0
138	20240228	174200	957998110	15990	15990	15990	15990	0
139	20240228	174100	957998110	15990	15990	15990	15990	0
140	20240228	174000	957998110	15990	15990	15990	15990	0
141	20240228	173900	957998110	15990	15990	15990	15990	0
142	20240228	173800	957998110	15990	15990	15990	15990	0
143	20240228	173700	957998110	15990	15990	15990	15990	0
144	20240228	173600	957998110	15990	15990	15990	15990	0
145	20240228	173500	957998110	15990	15990	15990	15990	0
146	20240228	173400	957998110	15990	15990	15990	15990	0
147	20240228	173300	957998110	15990	15990	15990	15990	0
148	20240228	173200	957998110	15990	15990	15990	15990	0
149	20240228	173100	957998110	15990	15990	15990	15990	0
150	20240228	173000	957998110	15990	15990	15990	15990	0
151	20240228	172900	957998110	15990	15990	15990	15990	0
152	20240228	172800	957998110	15990	15990	15990	15990	982
153	20240228	172700	957998110	15990	15990	15990	15990	0
154	20240228	172600	957998110	15990	15990	15990	15990	0
155	20240228	172500	957998110	15990	15990	15990	15990	0
156	20240228	172400	957998110	15990	15990	15990	15990	0
157	20240228	172300	957998110	15990	15990	15990	15990	0
158	20240228	172200	957998110	15990	15990	15990	15990	0
159	20240228	172100	957998110	15990	15990	15990	15990	0
160	20240228	172000	957998110	15990	15990	15990	15990	0
161	20240228	171900	957998110	15990	15990	15990	15990	0
162	20240228	171800	957998110	15990	15990	15990	15990	0
163	20240228	171700	957998110	15990	15990	15990	15990	0
164	20240228	171600	957998110	15990	15990	15990	15990	0
165	20240228	171500	957998110	15990	15990	15990	15990	0
166	20240228	171400	957998110	15990	15990	15990	15990	0
167	20240228	171300	957998110	15990	15990	15990	15990	0
168	20240228	171200	957998110	15990	15990	15990	15990	0
169	20240228	171100	957998110	15990	15990	15990	15990	0
170	20240228	171000	957998110	15990	15990	15990	15990	0
171	20240228	170900	957998110	15990	15990	15990	15990	0
172	20240228	170800	957998110	15990	15990	15990	15990	0
173	20240228	170700	957998110	15990	15990	15990	15990	0
174	20240228	170600	957998110	15990	15990	15990	15990	0
175	20240228	170500	957998110	15990	15990	15990	15990	0
176	20240228	170400	957998110	15990	15990	15990	15990	0
177	20240228	170300	957998110	15990	15990	15990	15990	0
178	20240228	170200	957998110	15990	15990	15990	15990	0
179	20240228	170100	957998110	15990	15990	15990	15990	0
180	20240228	170000	957998110	15990	15990	15990	15990	0
181	20240228	165900	957998110	15990	15990	15990	15990	0
182	20240228	165800	957998110	15990	15990	15990	15990	982
183	20240228	165700	957998110	15990	15990	15990	15990	0
184	20240228	165600	957998110	15990	15990	15990	15990	0
185	20240228	165500	957998110	15990	15990	15990	15990	0
186	20240228	165400	957998110	15990	15990	15990	15990	0
187	20240228	165300	957998110	15990	15990	15990	15990	0
188	20240228	165200	957998110	15990	15990	15990	15990	0
189	20240228	165100	957998110	15990	15990	15990	15990	0
190	20240228	165000	957998110	15990	15990	15990	15990	0
191	20240228	164900	957998110	15990	15990	15990	15990	0
192	20240228	164800	957998110	15990	15990	15990	15990	0
193	20240228	164700	957998110	15990	15990	15990	15990	0
194	20240228	164600	957998110	15990	15990	15990	15990	0
195	20240228	164500	957998110	15990	15990	15990	15990	0
196	20240228	164400	957998110	15990	15990	15990	15990	0
197	20240228	164300	957998110	15990	15990	15990	15990	0
198	20240228	164200	957998110	15990	15990	15990	15990	0
199	20240228	164100	957998110	15990	15990	15990	15990	0
200	20240228	164000	957998110	15990	15990	15990	15990	0
201	20240228	163900	957998110	15990	15990	15990	15990	0
202	20240228	163800	957998110	15990	15990	15990	15990	0
203	20240228	163700	957998110	15990	15990	15990	15990	0
204	20240228	163600	957998110	15990	15990	15990	15990	0
205	20240228	163500	957998110	15990	15990	15990	15990	0
206	20240228	163400	957998110	15990	15990	15990	15990	0
207	20240228	163300	957998110	15990	15990	15990	15990	0
208	20240228	163200	957998110	15990	15990	15990	15990	0
209	20240228	163100	957998110	15990	15990	15990	15990	0
210	20240228	163000	957998110	15990	15990	15990	15990	0
211	20240228	162900	957998110	15990	15990	15990	15990	0
212	20240228	162800	957998110	15990	15990	15990	15990	982
213	20240228	162700	957998110	15990	15990	15990	15990	0
214	20240228	162600	957998110	15990	15990	15990	15990	0
215	20240228	162500	957998110	15990	15990	15990	15990	0
216	20240228	162400	957998110	15990	15990	15990	15990	0
217	20240228	162300	957998110	15990	15990	15990	15990	0
218	20240228	162200	957998110	15990	15990	15990	15990	0
219	20240228	162100	957998110	15990	15990	15990	15990	0
220	20240228	162000	957998110	15990	15990	15990	15990	0
221	20240228	161900	957998110	15990	15990	15990	15990	0
222	20240228	161800	957998110	15990	15990	15990	15990	0
223	20240228	161700	957998110	15990	15990	15990	15990	0
224	20240228	161600	957998110	15990	15990	15990	15990	0
225	20240228	161500	957998110	15990	15990	15990	15990	0
226	20240228	161400	957998110	15990	15990	15990	15990	0
227	20240228	161300	957998110	15990	15990	15990	15990	0
228	20240228	161200	957998110	15990	15990	15990	15990	0
229	20240228	161100	957998110	15990	15990	15990	15990	0
230	20240228	161000	957998110	15990	15990	15990	15990	0
231	20240228	160900	957998110	15990	15990	15990	15990	0
232	20240228	160800	957998110	15990	15990	15990	15990	0
233	20240228	160700	957998110	15990	15990	15990	15990	0
234	20240228	160600	957998110	15990	15990	15990	15990	0
235	20240228	160500	957998110	15990	15990	15990	15990	0
236	20240228	160400	957998110	15990	15990	15990	15990	0
237	20240228	160300	957998110	15990	15990	15990	15990	0
238	20240228	160200	957998110	15990	15990	15990	15990	0
239	20240228	160100	957998110	15990	15990	15990	15990	0
240	20240228	160000	957998110	15990	15990	15990	15990	0
241	20240228	155900	957998110	15990	15990	15990	15990	0
242	20240228	155800	957998110	15990	15990	15990	15990	982
243	20240228	155700	957998110	15990	15990	15990	15990	0
244	20240228	155600	957998110	15990	15990	15990	15990	0
245	20240228	155500	957998110	15990	15990	15990	15990	0
246	20240228	155400	957998110	15990	15990	15990	15990	0
247	20240228	155300	957998110	15990	15990	15990	15990	0
248	20240228	155200	957998110	15990	15990	15990	15990	0
249	20240228	155100	957998110	15990	15990	15990	15990	0
250	20240228	155000	957998110	15990	15990	15990	15990	0
251	20240228	154900	957998110	15990	15990	15990	15990	0
252	20240228	154800	957998110	15990	15990	15990	15990	0
253	20240228	154700	957998110	15990	15990	15990	15990	0
254	20240228	154600	957998110	15990	15990	15990	15990	0
255	20240228	154500	957998110	15990	15990	15990	15990	0
256	20240228	154400	957998110	15990	15990	15990	15990	0
257	20240228	154300	957998110	15990	15990	15990	15990	0
258	20240228	154200	957998110	15990	15990	15990	15990	0
259	20240228	154100	957998110	15990	15990	15990	15990	0
260	20240228	154000	957998110	15990	15990	15990	15990	0
261	20240228	153900	957998110	15990	15990	15990	15990	0
262	20240228	153800	957998110	15990	15990	15990	15990	0
263	20240228	153700	957998110	15990	15990	15990	15990	0
264	20240228	153600	957998110	15990	15990	15990	15990	0
265	20240228	153500	957998110	15990	15990	15990	15990	0
266	20240228	153400	957998110	15990	15990	15990	15990	0
267	20240228	153300	957998110	15990	15990	15990	15990	0
268	20240228	153200	957998110	15990	15990	15990	15990	0
269	20240228	153100	957998110	15990	15990	15990	15990	0
270	20240228	153000	957998110	15990	15990	15990	15990	982
271	20240228	152900	942295930	15920	15920	15920	15920	0
272	20240228	152800	942295930	15920	15920	15920	15920	0
273	20240228	152700	942295930	15920	15920	15920	15920	0
274	20240228	152600	942295930	15920	15920	15920	15920	0
275	20240228	152500	942295930	15920	15920	15920	15920	0
276	20240228	152400	942295930	15920	15920	15920	15920	0
277	20240228	152300	942295930	15920	15920	15920	15920	0
278	20240228	152200	942295930	15920	15920	15920	15920	0
279	20240228	152100	942295930	15920	15920	15920	15920	0
280	20240228	152000	942295930	15920	15920	15920	15920	0
281	20240228	151900	942295930	15920	15920	15920	15920	127
282	20240228	151800	940274090	15920	15960	15960	15920	55
283	20240228	151700	939396570	15960	15960	15960	15960	0
284	20240228	151600	939396570	15960	15920	15960	15920	9
285	20240228	151500	939253250	15920	15920	15920	15920	10
286	20240228	151400	939094050	15920	15970	15970	15920	30
287	20240228	151300	938616050	15920	15920	15920	15920	0
288	20240228	151200	938616050	15920	15920	15920	15920	1
289	20240228	151100	938600130	15900	15900	15900	15900	0
290	20240228	151000	938600130	15900	15900	15900	15900	1
291	20240228	150900	938584230	15970	15930	15970	15930	51
292	20240228	150800	937769920	15930	15930	15930	15930	6
293	20240228	150700	937674340	15900	15890	15900	15890	262
294	20240228	150600	933510030	15890	15870	15890	15870	13
295	20240228	150500	933303480	15880	15870	15880	15870	6
296	20240228	150400	933208250	15860	15860	15860	15860	35
297	20240228	150300	932653150	15900	15860	15900	15860	143
298	20240228	150200	930381170	15860	15860	15860	15860	0
299	20240228	150100	930381170	15860	15860	15860	15860	20
300	20240228	150000	930063970	15860	15860	15860	15860	46
301	20240228	145900	929334410	15860	15870	15870	15860	547
302	20240228	145800	920656710	15880	15880	15880	15880	1
303	20240228	145700	920640830	15870	15880	15890	15870	619
304	20240228	145600	910814830	15890	15900	15900	15890	9
305	20240228	145500	910671800	15900	15890	15900	15890	189
306	20240228	145400	907666740	15880	15880	15880	15880	2
307	20240228	145300	907634980	15890	15890	15890	15890	1
308	20240228	145200	907619090	15880	15880	15880	15880	4
309	20240228	145100	907555570	15870	15880	15880	15870	237
310	20240228	145000	903793960	15880	15880	15880	15880	1
311	20240228	144900	903778080	15890	15870	15900	15870	5
312	20240228	144800	903698680	15900	15890	15900	15890	125
313	20240228	144700	901711280	15890	15890	15890	15890	3
314	20240228	144600	901663610	15870	15900	15900	15870	227
315	20240228	144500	898058690	15900	15880	15900	15870	587
316	20240228	144400	888736180	15900	15900	15900	15890	61
317	20240228	144300	887766860	15900	15900	15900	15900	7
318	20240228	144200	887655560	15910	15910	15910	15910	0
319	20240228	144100	887655560	15910	15900	15910	15900	52
320	20240228	144000	886828580	15900	15900	15900	15900	72
321	20240228	143900	885683780	15900	15900	15900	15900	46
322	20240228	143800	884952380	15910	15910	15910	15910	1
323	20240228	143700	884936470	15910	15900	15910	15900	104
324	20240228	143600	883281870	15900	15890	15900	15890	2
325	20240228	143500	883250080	15900	15900	15900	15900	0
326	20240228	143400	883250080	15900	15870	15900	15870	376
327	20240228	143300	877282930	15880	15890	15890	15880	337
328	20240228	143200	871930360	15890	15890	15890	15890	0
329	20240228	143100	871930360	15890	15900	15900	15890	346
330	20240228	143000	866429920	15900	15890	15900	15890	141
331	20240228	142900	864188380	15890	15900	15900	15890	780
332	20240228	142800	851786480	15900	15910	15910	15900	83
333	20240228	142700	850466660	15930	15900	15930	15900	7
334	20240228	142600	850355330	15900	15900	15900	15900	2
335	20240228	142500	850323530	15900	15910	15910	15900	158
336	20240228	142400	847810580	15950	15910	15950	15910	13
337	20240228	142300	847603710	15910	15950	15960	15910	53
338	20240228	142200	846760390	15910	15960	15960	15910	6
339	20240228	142100	846664880	15900	15910	15910	15900	200
340	20240228	142000	843482990	15910	15930	15940	15900	986
341	20240228	141900	827789250	15920	15950	15990	15920	62
342	20240228	141800	826802110	15930	15980	15980	15930	1852
343	20240228	141700	797234060	15990	16010	16010	15980	111
344	20240228	141600	795459130	16010	16010	16010	16010	3
345	20240228	141500	795411100	16010	16000	16010	16000	85
346	20240228	141400	794051070	16000	16000	16000	16000	25
347	20240228	141300	793651070	15990	15980	15990	15980	130
348	20240228	141200	791573370	15990	15990	15990	15990	1
349	20240228	141100	791557380	15990	16000	16000	15990	39
350	20240228	141000	790933740	16000	16000	16000	16000	101
351	20240228	140900	789317740	15990	15990	15990	15990	4
352	20240228	140800	789253780	16010	16010	16010	16010	0
353	20240228	140700	789253780	16010	16010	16010	16010	3
354	20240228	140600	789205750	15980	15980	15980	15980	175
355	20240228	140500	786409250	15990	15990	15990	15990	124
356	20240228	140400	784426490	15990	15990	15990	15990	0
357	20240228	140300	784426490	15990	16030	16030	15990	152
358	20240228	140200	781991770	16030	16030	16030	16030	0
359	20240228	140100	781991770	16030	16030	16030	16030	0
360	20240228	140000	781991770	16030	16030	16030	16030	600
361	20240228	135900	772373770	16030	15990	16030	15990	8
362	20240228	135800	772245780	16000	16000	16000	16000	0
363	20240228	135700	772245780	16000	16000	16000	16000	39
364	20240228	135600	771621780	16000	16030	16030	16000	7
365	20240228	135500	771509750	16000	16000	16000	16000	1
366	20240228	135400	771493750	16030	16030	16030	16030	0
367	20240228	135300	771493750	16030	16030	16030	16030	1
368	20240228	135200	771477720	16000	16000	16000	16000	6
369	20240228	135100	771381720	16000	16000	16000	16000	772
370	20240228	135000	759029720	16000	16000	16000	16000	0
371	20240228	134900	759029720	16000	16000	16000	16000	66
372	20240228	134800	757973720	16000	16000	16000	16000	6
373	20240228	134700	757877720	16030	16030	16030	16030	0
374	20240228	134600	757877720	16030	16030	16030	16030	10
375	20240228	134500	757717420	16030	16030	16030	16030	10
376	20240228	134400	757557120	16000	16000	16000	16000	0
377	20240228	134300	757557120	16000	16000	16010	16000	335
378	20240228	134200	752194030	16010	16010	16010	16010	291
379	20240228	134100	747535120	16010	16010	16010	16010	1
380	20240228	134000	747519110	16030	16030	16030	16030	0
381	20240228	133900	747519110	16030	16030	16030	16030	0
382	20240228	133800	747519110	16030	16030	16030	16030	4
383	20240228	133700	747454990	16010	16030	16030	16010	249
384	20240228	133600	743466270	16030	16030	16030	16030	1
385	20240228	133500	743450240	16040	16040	16040	16040	0
386	20240228	133400	743450240	16040	16040	16040	16040	0
387	20240228	133300	743450240	16040	16030	16040	16030	161
388	20240228	133200	740867840	16030	16020	16040	16020	308
389	20240228	133100	735927660	16020	16030	16030	16020	125
390	20240228	133000	733924160	16030	16030	16030	16030	0
391	20240228	132900	733924160	16030	16030	16030	16030	0
392	20240228	132800	733924160	16030	16030	16030	16030	32
393	20240228	132700	733411200	16040	16040	16040	16040	295
394	20240228	132600	728679400	16040	16040	16040	16040	0
395	20240228	132500	728679400	16040	16040	16040	16040	6
396	20240228	132400	728583160	16040	16040	16040	16040	100
397	20240228	132300	726979160	16050	16050	16050	16050	91
398	20240228	132200	725518610	16090	16050	16090	16050	105
399	20240228	132100	723833160	16050	16050	16050	16050	980
400	20240228	132000	708104160	16060	16060	16060	16050	39
401	20240228	131900	707478170	16050	16050	16050	16050	0
402	20240228	131800	707478170	16050	16100	16100	16050	72
403	20240228	131700	706320070	16100	16060	16100	16050	115
404	20240228	131600	704471270	16060	16060	16060	16060	7
405	20240228	131500	704358850	16100	16100	16100	16100	0
406	20240228	131400	704358850	16100	16100	16100	16100	10
407	20240228	131300	704197850	16100	16100	16100	16100	0
408	20240228	131200	704197850	16100	16080	16100	16080	30
409	20240228	131100	703715430	16100	16100	16100	16100	1
410	20240228	131000	703699330	16080	16080	16080	16080	36
411	20240228	130900	703120450	16080	16070	16080	16070	12
412	20240228	130800	702927530	16080	16080	16080	16080	0
413	20240228	130700	702927530	16080	16080	16080	16080	1
414	20240228	130600	702911450	16080	16080	16080	16080	11
415	20240228	130500	702734570	16060	16060	16060	16060	15
416	20240228	130400	702493670	16050	16080	16080	16050	125
417	20240228	130300	700486670	16080	16080	16080	16080	0
418	20240228	130200	700486670	16080	16060	16080	16060	5
419	20240228	130100	700406350	16050	16050	16050	16050	15
420	20240228	130000	700165600	16060	16060	16060	16060	0
421	20240228	125900	700165600	16060	16060	16060	16060	4
422	20240228	125800	700101360	16070	16070	16070	16070	0
423	20240228	125700	700101360	16070	16070	16070	16070	0
424	20240228	125600	700101360	16070	16060	16070	16060	4
425	20240228	125500	700037110	16050	16050	16050	16050	0
426	20240228	125400	700037110	16050	16050	16050	16050	1
427	20240228	125300	700021060	16050	16040	16050	16040	104
428	20240228	125200	698351900	16050	16050	16050	16050	0
429	20240228	125100	698351900	16050	16050	16050	16050	10
430	20240228	125000	698191400	16050	16050	16050	16050	4
431	20240228	124900	698127200	16050	16050	16050	16050	0
432	20240228	124800	698127200	16050	16050	16050	16050	0
433	20240228	124700	698127200	16050	16050	16050	16050	54
434	20240228	124600	697260500	16010	16010	16010	16010	0
435	20240228	124500	697260500	16010	16010	16010	16010	5
436	20240228	124400	697180450	16000	16030	16030	16000	4
437	20240228	124300	697116420	16020	16010	16020	16010	158
438	20240228	124200	694585580	16010	16010	16010	16010	0
439	20240228	124100	694585580	16010	16010	16010	16010	40
440	20240228	124000	693945180	16010	16010	16010	16010	4
441	20240228	123900	693881140	16000	16000	16000	16000	0
442	20240228	123800	693881140	16000	16000	16000	16000	100
443	20240228	123700	692281140	16000	16000	16000	16000	0
444	20240228	123600	692281140	16000	16000	16000	16000	0
445	20240228	123500	692281140	16000	16000	16000	16000	6
446	20240228	123400	692185140	16000	16000	16000	16000	0
447	20240228	123300	692185140	16000	16000	16000	16000	1
448	20240228	123200	692169140	16000	16000	16000	16000	0
449	20240228	123100	692169140	16000	16000	16000	16000	600
450	20240228	123000	682569140	16000	16000	16000	16000	0
451	20240228	122900	682569140	16000	16000	16000	16000	6
452	20240228	122800	682473140	16000	15970	16000	15970	3
453	20240228	122700	682425200	15990	15990	15990	15990	1
454	20240228	122600	682409210	15990	15980	15990	15980	5
455	20240228	122500	682329300	15970	15970	15970	15970	6
456	20240228	122400	682233480	15970	15970	15970	15970	0
457	20240228	122300	682233480	15970	15970	15970	15970	0
458	20240228	122200	682233480	15970	16000	16000	15970	580
459	20240228	122100	672967020	16000	16000	16000	16000	6
460	20240228	122000	672871020	16010	16010	16010	16010	1
461	20240228	121900	672855010	16000	16000	16000	16000	6
462	20240228	121800	672759010	16000	16000	16000	16000	0
463	20240228	121700	672759010	16000	16000	16000	16000	0
464	20240228	121600	672759010	16000	16000	16000	16000	115
465	20240228	121500	670919010	16000	16000	16000	16000	6
466	20240228	121400	670823010	16020	16020	16020	16020	0
467	20240228	121300	670823010	16020	16020	16020	16020	0
468	20240228	121200	670823010	16020	16020	16020	16020	0
469	20240228	121100	670823010	16020	16020	16020	16020	0
470	20240228	121000	670823010	16020	16020	16020	16020	1
471	20240228	120900	670806990	16020	16020	16020	16020	312
472	20240228	120800	665808750	16010	16010	16010	16000	113
473	20240228	120700	663999630	16030	16000	16030	16000	84
474	20240228	120600	662654840	15990	16010	16010	15990	10
475	20240228	120500	662494840	16010	16010	16010	16010	0
476	20240228	120400	662494840	16010	16010	16010	16010	5
477	20240228	120300	662414790	16010	16010	16010	16010	40
478	20240228	120200	661774390	16010	16010	16010	16010	3
479	20240228	120100	661726360	16000	15970	16010	15970	420
480	20240228	120000	655004170	15970	15950	15970	15950	109
481	20240228	115900	653263680	15950	15970	15970	15950	41
482	20240228	115800	652609550	15970	15970	15970	15960	99
483	20240228	115700	651029020	15990	15990	15990	15990	4
484	20240228	115600	650965060	15980	15980	15980	15980	104
485	20240228	115500	649303140	15980	16010	16010	15980	310
486	20240228	115400	644343380	16000	16000	16000	16000	0
487	20240228	115300	644343380	16000	16000	16000	16000	6
488	20240228	115200	644247380	16010	16010	16010	16010	0
489	20240228	115100	644247380	16010	16010	16010	16010	2
490	20240228	115000	644215360	16010	16010	16010	16010	0
491	20240228	114900	644215360	16010	16010	16010	16010	1
492	20240228	114800	644199350	16010	16010	16010	16010	0
493	20240228	114700	644199350	16010	16010	16010	16010	0
494	20240228	114600	644199350	16010	16010	16010	16010	0
495	20240228	114500	644199350	16010	16010	16010	16010	3
496	20240228	114400	644151320	16000	16000	16000	15990	148
497	20240228	114300	641784110	16000	16000	16000	16000	1
498	20240228	114200	641768110	15970	15970	15970	15970	0
499	20240228	114100	641768110	15970	15970	15970	15970	0
500	20240228	114000	641768110	15970	15970	15970	15970	6
501	20240228	113900	641672290	15960	15960	15960	15960	0
502	20240228	113800	641672290	15960	15960	15960	15960	0
503	20240228	113700	641672290	15960	15960	15960	15960	0
504	20240228	113600	641672290	15960	15960	15960	15960	0
505	20240228	113500	641672290	15960	15960	15960	15960	0
506	20240228	113400	641672290	15960	15960	15960	15960	241
507	20240228	113300	637825930	15970	15970	15970	15970	145
508	20240228	113200	635510280	16010	15970	16010	15970	11
509	20240228	113100	635334490	15960	15960	15960	15960	66
510	20240228	113000	634281130	15970	15970	15970	15970	1
511	20240228	112900	634265160	15980	16000	16000	15980	13
512	20240228	112800	634057400	15980	15950	15980	15920	150
513	20240228	112700	631666150	15980	15970	15980	15970	46
514	20240228	112600	630931280	15940	15940	15940	15940	0
515	20240228	112500	630931280	15940	15940	15940	15940	4
516	20240228	112400	630867520	15940	15940	15940	15940	3
517	20240228	112300	630819700	15930	15970	15970	15930	1522
518	20240228	112200	606549240	15980	15980	15980	15980	53
519	20240228	112100	605702300	15990	15990	15990	15980	196
520	20240228	112000	602569390	16060	16060	16060	16060	0
521	20240228	111900	602569390	16060	16060	16060	16060	2
522	20240228	111800	602537270	16060	15980	16060	15980	21
523	20240228	111700	602201610	16060	16070	16070	16060	52
524	20240228	111600	601366480	16080	16080	16080	16080	1
525	20240228	111500	601350400	16080	16080	16080	16080	1
526	20240228	111400	601334320	16080	16080	16080	16080	0
527	20240228	111300	601334320	16080	15980	16080	15960	1686
528	20240228	111200	574412370	15990	16070	16070	15990	183
529	20240228	111100	571482450	16070	16080	16080	16070	3
530	20240228	111000	571434230	16090	16040	16100	16040	60
531	20240228	110900	570470700	15980	15980	15980	15980	174
532	20240228	110800	567690180	15980	15980	15980	15970	3218
533	20240228	110700	516266650	15970	16010	16010	15970	1016
534	20240228	110600	500026610	16000	16000	16000	16000	0
535	20240228	110500	500026610	16000	16110	16110	16000	5067
536	20240228	110400	418876430	16200	16200	16200	16200	0
537	20240228	110300	418876430	16200	16200	16200	16200	25
538	20240228	110200	418471430	16210	16210	16210	16210	0
539	20240228	110100	418471430	16210	16110	16210	16100	88
540	20240228	110000	417053690	16110	16130	16210	16110	1015
541	20240228	105900	400689900	16130	16130	16210	16130	380
542	20240228	105800	394560350	16220	16220	16220	16220	1
543	20240228	105700	394544130	16130	16200	16200	16130	1200
544	20240228	105600	375152880	16220	16220	16220	16220	0
545	20240228	105500	375152880	16220	16200	16220	16200	91
546	20240228	105400	373678620	16200	16210	16210	16200	210
547	20240228	105300	370274620	16210	16210	16210	16210	0
548	20240228	105200	370274620	16210	16200	16210	16200	5
549	20240228	105100	370193600	16200	16200	16200	16200	408
550	20240228	105000	363584000	16200	16170	16200	16170	9
551	20240228	104900	363438400	16170	16170	16170	16170	58
552	20240228	104800	362500540	16200	16200	16200	16200	0
553	20240228	104700	362500540	16200	16200	16200	16200	0
554	20240228	104600	362500540	16200	16200	16200	16200	32
555	20240228	104500	361982140	16210	16210	16210	16210	1
556	20240228	104400	361965930	16200	16170	16200	16170	82
557	20240228	104300	360638140	16160	16160	16160	16160	6
558	20240228	104200	360541180	16170	16170	16170	16170	1
559	20240228	104100	360525010	16160	16160	16160	16160	6
560	20240228	104000	360428050	16160	16160	16160	16160	0
561	20240228	103900	360428050	16160	16170	16170	16160	11
562	20240228	103800	360250280	16160	16160	16160	16160	1
563	20240228	103700	360234120	16170	16170	16170	16170	495
564	20240228	103600	352229970	16180	16180	16180	16180	0
565	20240228	103500	352229970	16180	16180	16180	16180	1
566	20240228	103400	352213790	16180	16170	16180	16170	835
567	20240228	103300	338711830	16170	16170	16170	16170	0
568	20240228	103200	338711830	16170	16160	16170	16160	5
569	20240228	103100	338631020	16160	16150	16160	16150	7
570	20240228	103000	338517960	16170	16150	16170	16150	10
571	20240228	102900	338356400	16150	16150	16150	16150	6
572	20240228	102800	338259500	16150	16150	16150	16150	1
573	20240228	102700	338243350	16160	16150	16160	16150	7
574	20240228	102600	338130290	16180	16180	16180	16180	0
575	20240228	102500	338130290	16180	16180	16180	16180	1
576	20240228	102400	338114110	16150	16150	16150	16150	7
577	20240228	102300	338001060	16180	16130	16180	16130	2
578	20240228	102200	337968750	16130	16130	16180	16130	288
579	20240228	102100	333323120	16130	16130	16130	16130	90
580	20240228	102000	331871420	16140	16140	16200	16140	40
581	20240228	101900	331225750	16150	16150	16150	16150	1
582	20240228	101800	331209600	16150	16150	16150	16150	59
583	20240228	101700	330256750	16200	16200	16200	16160	3
584	20240228	101600	330208190	16210	16210	16210	16210	0
585	20240228	101500	330208190	16210	16210	16210	16210	0
586	20240228	101400	330208190	16210	16160	16210	16150	324
587	20240228	101300	324975020	16220	16220	16220	16220	0
588	20240228	101200	324975020	16220	16220	16220	16220	0
589	20240228	101100	324975020	16220	16220	16220	16220	14
590	20240228	101000	324747940	16230	16230	16230	16230	2
591	20240228	100900	324715480	16230	16230	16230	16230	0
592	20240228	100800	324715480	16230	16230	16230	16230	0
593	20240228	100700	324715480	16230	16160	16230	16160	140
594	20240228	100600	322452880	16160	16150	16160	16150	2
595	20240228	100500	322420570	16150	16170	16230	16150	1645
596	20240228	100400	295833720	16200	16210	16210	16200	1438
597	20240228	100300	272533090	16220	16220	16220	16220	1
598	20240228	100200	272516870	16230	16210	16230	16210	34
599	20240228	100100	271965710	16210	16210	16210	16200	32
600	20240228	100000	271447050	16210	16210	16210	16210	3
601	20240228	095900	271398420	16200	16200	16200	16200	0
602	20240228	095800	271398420	16200	16200	16200	16200	0
603	20240228	095700	271398420	16200	16200	16200	16200	30
604	20240228	095600	270912420	16200	16200	16200	16200	170
605	20240228	095500	268158420	16200	16200	16200	16200	100
606	20240228	095400	266538420	16200	16200	16200	16170	112
607	20240228	095300	264724230	16200	16200	16200	16200	200
608	20240228	095200	261484230	16200	16200	16200	16200	0
609	20240228	095100	261484230	16200	16200	16200	16200	1
610	20240228	095000	261468030	16170	16190	16190	16170	584
611	20240228	094900	252021790	16200	16180	16200	16180	23
612	20240228	094800	251649610	16180	16180	16180	16180	1
613	20240228	094700	251633430	16180	16200	16200	16180	17
614	20240228	094600	251358150	16200	16200	16200	16200	232
615	20240228	094500	247599750	16160	16160	16160	16160	12
616	20240228	094400	247405830	16200	16200	16200	16200	50
617	20240228	094300	246595830	16200	16170	16200	16160	3
618	20240228	094200	246547300	16170	16170	16170	16170	1
619	20240228	094100	246531130	16200	16200	16200	16200	30
620	20240228	094000	246045130	16200	16200	16200	16160	218
621	20240228	093900	242520320	16200	16170	16200	16170	7
622	20240228	093800	242407070	16180	16200	16200	16160	1087
623	20240228	093700	224819210	16200	16200	16200	16200	0
624	20240228	093600	224819210	16200	16210	16210	16200	10
625	20240228	093500	224657170	16190	16190	16190	16190	6
626	20240228	093400	224560030	16180	16180	16180	16180	1
627	20240228	093300	224543850	16180	16260	16270	16180	1137
628	20240228	093200	206105200	16270	16270	16270	16270	1
629	20240228	093100	206088930	16300	16310	16310	16290	121
630	20240228	093000	204116440	16310	16320	16320	16310	3
631	20240228	092900	204067500	16320	16310	16320	16310	6
632	20240228	092800	203969600	16320	16230	16320	16230	397
633	20240228	092700	197523730	16230	16240	16240	16230	727
634	20240228	092600	185723510	16250	16240	16250	16240	302
635	20240228	092500	180816120	16250	16250	16250	16250	21
636	20240228	092400	180474870	16250	16260	16260	16250	202
637	20240228	092300	177190670	16250	16250	16250	16250	71
638	20240228	092200	176036920	16250	16270	16270	16250	44
639	20240228	092100	175321720	16280	16270	16280	16270	145
640	20240228	092000	172962560	16260	16320	16320	16260	233
641	20240228	091900	169173920	16290	16340	16340	16290	105
642	20240228	091800	167461350	16350	16230	16370	16220	113
643	20240228	091700	165618020	16200	16390	16390	16200	903
644	20240228	091600	150938650	16370	16350	16400	16310	846
645	20240228	091500	137091460	16360	16330	16360	16320	197
646	20240228	091400	133874450	16330	16330	16330	16320	310
647	20240228	091300	128814850	16320	16240	16350	16240	3213
648	20240228	091200	76506440	16230	16220	16240	16220	237
649	20240228	091100	72660020	16230	16180	16230	16180	302
650	20240228	091000	67759110	16160	16220	16230	16160	1083
651	20240228	090900	50193470	16220	16220	16220	16220	6
652	20240228	090800	50096150	16230	16200	16230	16200	1161
653	20240228	090700	31274080	16120	16160	16160	16120	250
654	20240228	090600	27244040	16200	16220	16220	16190	362
655	20240228	090500	21379790	16220	16120	16220	16120	408
656	20240228	090400	14782500	16120	16090	16120	16000	340
657	20240228	090300	9325590	16090	16100	16100	16090	7
658	20240228	090200	9212920	16010	16090	16100	16000	51
659	20240228	090100	8393010	16100	16100	16100	16100	1
660	20240228	090000	8376910	15940	16000	16000	15940	524