KissMeData/239610/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204500	49000470	15830	15830	15830	15830	18
3	20240228	204400	49000470	15830	15830	15830	15830	0
4	20240228	204300	49000470	15830	15830	15830	15830	0
5	20240228	204200	49000470	15830	15830	15830	15830	0
6	20240228	204100	49000470	15830	15830	15830	15830	0
7	20240228	204000	49000470	15830	15830	15830	15830	0
8	20240228	203900	49000470	15830	15830	15830	15830	0
9	20240228	203800	49000470	15830	15830	15830	15830	0
10	20240228	203700	49000470	15830	15830	15830	15830	0
11	20240228	203600	49000470	15830	15830	15830	15830	0
12	20240228	203500	49000470	15830	15830	15830	15830	0
13	20240228	203400	49000470	15830	15830	15830	15830	0
14	20240228	203300	49000470	15830	15830	15830	15830	0
15	20240228	203200	49000470	15830	15830	15830	15830	0
16	20240228	203100	49000470	15830	15830	15830	15830	0
17	20240228	203000	49000470	15830	15830	15830	15830	0
18	20240228	202900	49000470	15830	15830	15830	15830	0
19	20240228	202800	49000470	15830	15830	15830	15830	0
20	20240228	202700	49000470	15830	15830	15830	15830	0
21	20240228	202600	49000470	15830	15830	15830	15830	0
22	20240228	202500	49000470	15830	15830	15830	15830	0
23	20240228	202400	49000470	15830	15830	15830	15830	0
24	20240228	202300	49000470	15830	15830	15830	15830	0
25	20240228	202200	49000470	15830	15830	15830	15830	0
26	20240228	202100	49000470	15830	15830	15830	15830	0
27	20240228	202000	49000470	15830	15830	15830	15830	0
28	20240228	201900	49000470	15830	15830	15830	15830	0
29	20240228	201800	49000470	15830	15830	15830	15830	0
30	20240228	201700	49000470	15830	15830	15830	15830	0
31	20240228	201600	49000470	15830	15830	15830	15830	0
32	20240228	201500	49000470	15830	15830	15830	15830	18
33	20240228	201400	49000470	15830	15830	15830	15830	0
34	20240228	201300	49000470	15830	15830	15830	15830	0
35	20240228	201200	49000470	15830	15830	15830	15830	0
36	20240228	201100	49000470	15830	15830	15830	15830	0
37	20240228	201000	49000470	15830	15830	15830	15830	0
38	20240228	200900	49000470	15830	15830	15830	15830	0
39	20240228	200800	49000470	15830	15830	15830	15830	0
40	20240228	200700	49000470	15830	15830	15830	15830	0
41	20240228	200600	49000470	15830	15830	15830	15830	0
42	20240228	200500	49000470	15830	15830	15830	15830	0
43	20240228	200400	49000470	15830	15830	15830	15830	0
44	20240228	200300	49000470	15830	15830	15830	15830	0
45	20240228	200200	49000470	15830	15830	15830	15830	0
46	20240228	200100	49000470	15830	15830	15830	15830	0
47	20240228	200000	49000470	15830	15830	15830	15830	0
48	20240228	195900	49000470	15830	15830	15830	15830	0
49	20240228	195800	49000470	15830	15830	15830	15830	0
50	20240228	195700	49000470	15830	15830	15830	15830	0
51	20240228	195600	49000470	15830	15830	15830	15830	0
52	20240228	195500	49000470	15830	15830	15830	15830	0
53	20240228	195400	49000470	15830	15830	15830	15830	0
54	20240228	195300	49000470	15830	15830	15830	15830	0
55	20240228	195200	49000470	15830	15830	15830	15830	0
56	20240228	195100	49000470	15830	15830	15830	15830	0
57	20240228	195000	49000470	15830	15830	15830	15830	0
58	20240228	194900	49000470	15830	15830	15830	15830	0
59	20240228	194800	49000470	15830	15830	15830	15830	0
60	20240228	194700	49000470	15830	15830	15830	15830	0
61	20240228	194600	49000470	15830	15830	15830	15830	0
62	20240228	194500	49000470	15830	15830	15830	15830	18
63	20240228	194400	49000470	15830	15830	15830	15830	0
64	20240228	194300	49000470	15830	15830	15830	15830	0
65	20240228	194200	49000470	15830	15830	15830	15830	0
66	20240228	194100	49000470	15830	15830	15830	15830	0
67	20240228	194000	49000470	15830	15830	15830	15830	0
68	20240228	193900	49000470	15830	15830	15830	15830	0
69	20240228	193800	49000470	15830	15830	15830	15830	0
70	20240228	193700	49000470	15830	15830	15830	15830	0
71	20240228	193600	49000470	15830	15830	15830	15830	0
72	20240228	193500	49000470	15830	15830	15830	15830	0
73	20240228	193400	49000470	15830	15830	15830	15830	0
74	20240228	193300	49000470	15830	15830	15830	15830	0
75	20240228	193200	49000470	15830	15830	15830	15830	0
76	20240228	193100	49000470	15830	15830	15830	15830	0
77	20240228	193000	49000470	15830	15830	15830	15830	0
78	20240228	192900	49000470	15830	15830	15830	15830	0
79	20240228	192800	49000470	15830	15830	15830	15830	0
80	20240228	192700	49000470	15830	15830	15830	15830	0
81	20240228	192600	49000470	15830	15830	15830	15830	0
82	20240228	192500	49000470	15830	15830	15830	15830	0
83	20240228	192400	49000470	15830	15830	15830	15830	0
84	20240228	192300	49000470	15830	15830	15830	15830	0
85	20240228	192200	49000470	15830	15830	15830	15830	0
86	20240228	192100	49000470	15830	15830	15830	15830	0
87	20240228	192000	49000470	15830	15830	15830	15830	0
88	20240228	191900	49000470	15830	15830	15830	15830	0
89	20240228	191800	49000470	15830	15830	15830	15830	0
90	20240228	191700	49000470	15830	15830	15830	15830	0
91	20240228	191600	49000470	15830	15830	15830	15830	0
92	20240228	191500	49000470	15830	15830	15830	15830	18
93	20240228	191400	49000470	15830	15830	15830	15830	0
94	20240228	191300	49000470	15830	15830	15830	15830	0
95	20240228	191200	49000470	15830	15830	15830	15830	0
96	20240228	191100	49000470	15830	15830	15830	15830	0
97	20240228	191000	49000470	15830	15830	15830	15830	0
98	20240228	190900	49000470	15830	15830	15830	15830	0
99	20240228	190800	49000470	15830	15830	15830	15830	0
100	20240228	190700	49000470	15830	15830	15830	15830	0
101	20240228	190600	49000470	15830	15830	15830	15830	0
102	20240228	190500	49000470	15830	15830	15830	15830	0
103	20240228	190400	49000470	15830	15830	15830	15830	0
104	20240228	190300	49000470	15830	15830	15830	15830	0
105	20240228	190200	49000470	15830	15830	15830	15830	0
106	20240228	190100	49000470	15830	15830	15830	15830	0
107	20240228	190000	49000470	15830	15830	15830	15830	0
108	20240228	185900	49000470	15830	15830	15830	15830	0
109	20240228	185800	49000470	15830	15830	15830	15830	0
110	20240228	185700	49000470	15830	15830	15830	15830	0
111	20240228	185600	49000470	15830	15830	15830	15830	0
112	20240228	185500	49000470	15830	15830	15830	15830	0
113	20240228	185400	49000470	15830	15830	15830	15830	0
114	20240228	185300	49000470	15830	15830	15830	15830	0
115	20240228	185200	49000470	15830	15830	15830	15830	0
116	20240228	185100	49000470	15830	15830	15830	15830	0
117	20240228	185000	49000470	15830	15830	15830	15830	0
118	20240228	184900	49000470	15830	15830	15830	15830	0
119	20240228	184800	49000470	15830	15830	15830	15830	0
120	20240228	184700	49000470	15830	15830	15830	15830	0
121	20240228	184600	49000470	15830	15830	15830	15830	0
122	20240228	184500	49000470	15830	15830	15830	15830	18
123	20240228	184400	49000470	15830	15830	15830	15830	0
124	20240228	184300	49000470	15830	15830	15830	15830	0
125	20240228	184200	49000470	15830	15830	15830	15830	0
126	20240228	184100	49000470	15830	15830	15830	15830	0
127	20240228	184000	49000470	15830	15830	15830	15830	0
128	20240228	183900	49000470	15830	15830	15830	15830	0
129	20240228	183800	49000470	15830	15830	15830	15830	0
130	20240228	183700	49000470	15830	15830	15830	15830	0
131	20240228	183600	49000470	15830	15830	15830	15830	0
132	20240228	183500	49000470	15830	15830	15830	15830	0
133	20240228	183400	49000470	15830	15830	15830	15830	0
134	20240228	183300	49000470	15830	15830	15830	15830	0
135	20240228	183200	49000470	15830	15830	15830	15830	0
136	20240228	183100	49000470	15830	15830	15830	15830	0
137	20240228	183000	49000470	15830	15830	15830	15830	0
138	20240228	182900	49000470	15830	15830	15830	15830	0
139	20240228	182800	49000470	15830	15830	15830	15830	0
140	20240228	182700	49000470	15830	15830	15830	15830	0
141	20240228	182600	49000470	15830	15830	15830	15830	0
142	20240228	182500	49000470	15830	15830	15830	15830	0
143	20240228	182400	49000470	15830	15830	15830	15830	0
144	20240228	182300	49000470	15830	15830	15830	15830	0
145	20240228	182200	49000470	15830	15830	15830	15830	0
146	20240228	182100	49000470	15830	15830	15830	15830	0
147	20240228	182000	49000470	15830	15830	15830	15830	0
148	20240228	181900	49000470	15830	15830	15830	15830	0
149	20240228	181800	49000470	15830	15830	15830	15830	0
150	20240228	181700	49000470	15830	15830	15830	15830	0
151	20240228	181600	49000470	15830	15830	15830	15830	0
152	20240228	181500	49000470	15830	15830	15830	15830	18
153	20240228	181400	49000470	15830	15830	15830	15830	0
154	20240228	181300	49000470	15830	15830	15830	15830	0
155	20240228	181200	49000470	15830	15830	15830	15830	0
156	20240228	181100	49000470	15830	15830	15830	15830	0
157	20240228	181000	49000470	15830	15830	15830	15830	0
158	20240228	180900	49000470	15830	15830	15830	15830	0
159	20240228	180800	49000470	15830	15830	15830	15830	0
160	20240228	180700	49000470	15830	15830	15830	15830	0
161	20240228	180600	49000470	15830	15830	15830	15830	0
162	20240228	180500	49000470	15830	15830	15830	15830	0
163	20240228	180400	49000470	15830	15830	15830	15830	0
164	20240228	180300	49000470	15830	15830	15830	15830	0
165	20240228	180200	49000470	15830	15830	15830	15830	0
166	20240228	180100	49000470	15830	15830	15830	15830	0
167	20240228	180000	49000470	15830	15830	15830	15830	0
168	20240228	175900	49000470	15830	15830	15830	15830	0
169	20240228	175800	49000470	15830	15830	15830	15830	0
170	20240228	175700	49000470	15830	15830	15830	15830	0
171	20240228	175600	49000470	15830	15830	15830	15830	0
172	20240228	175500	49000470	15830	15830	15830	15830	0
173	20240228	175400	49000470	15830	15830	15830	15830	0
174	20240228	175300	49000470	15830	15830	15830	15830	0
175	20240228	175200	49000470	15830	15830	15830	15830	0
176	20240228	175100	49000470	15830	15830	15830	15830	0
177	20240228	175000	49000470	15830	15830	15830	15830	0
178	20240228	174900	49000470	15830	15830	15830	15830	0
179	20240228	174800	49000470	15830	15830	15830	15830	0
180	20240228	174700	49000470	15830	15830	15830	15830	0
181	20240228	174600	49000470	15830	15830	15830	15830	0
182	20240228	174500	49000470	15830	15830	15830	15830	18
183	20240228	174400	49000470	15830	15830	15830	15830	0
184	20240228	174300	49000470	15830	15830	15830	15830	0
185	20240228	174200	49000470	15830	15830	15830	15830	0
186	20240228	174100	49000470	15830	15830	15830	15830	0
187	20240228	174000	49000470	15830	15830	15830	15830	0
188	20240228	173900	49000470	15830	15830	15830	15830	0
189	20240228	173800	49000470	15830	15830	15830	15830	0
190	20240228	173700	49000470	15830	15830	15830	15830	0
191	20240228	173600	49000470	15830	15830	15830	15830	0
192	20240228	173500	49000470	15830	15830	15830	15830	0
193	20240228	173400	49000470	15830	15830	15830	15830	0
194	20240228	173300	49000470	15830	15830	15830	15830	0
195	20240228	173200	49000470	15830	15830	15830	15830	0
196	20240228	173100	49000470	15830	15830	15830	15830	0
197	20240228	173000	49000470	15830	15830	15830	15830	0
198	20240228	172900	49000470	15830	15830	15830	15830	0
199	20240228	172800	49000470	15830	15830	15830	15830	0
200	20240228	172700	49000470	15830	15830	15830	15830	0
201	20240228	172600	49000470	15830	15830	15830	15830	0
202	20240228	172500	49000470	15830	15830	15830	15830	0
203	20240228	172400	49000470	15830	15830	15830	15830	0
204	20240228	172300	49000470	15830	15830	15830	15830	0
205	20240228	172200	49000470	15830	15830	15830	15830	0
206	20240228	172100	49000470	15830	15830	15830	15830	0
207	20240228	172000	49000470	15830	15830	15830	15830	0
208	20240228	171900	49000470	15830	15830	15830	15830	0
209	20240228	171800	49000470	15830	15830	15830	15830	0
210	20240228	171700	49000470	15830	15830	15830	15830	0
211	20240228	171600	49000470	15830	15830	15830	15830	0
212	20240228	171500	49000470	15830	15830	15830	15830	18
213	20240228	171400	49000470	15830	15830	15830	15830	0
214	20240228	171300	49000470	15830	15830	15830	15830	0
215	20240228	171200	49000470	15830	15830	15830	15830	0
216	20240228	171100	49000470	15830	15830	15830	15830	0
217	20240228	171000	49000470	15830	15830	15830	15830	0
218	20240228	170900	49000470	15830	15830	15830	15830	0
219	20240228	170800	49000470	15830	15830	15830	15830	0
220	20240228	170700	49000470	15830	15830	15830	15830	0
221	20240228	170600	49000470	15830	15830	15830	15830	0
222	20240228	170500	49000470	15830	15830	15830	15830	0
223	20240228	170400	49000470	15830	15830	15830	15830	0
224	20240228	170300	49000470	15830	15830	15830	15830	0
225	20240228	170200	49000470	15830	15830	15830	15830	0
226	20240228	170100	49000470	15830	15830	15830	15830	0
227	20240228	170000	49000470	15830	15830	15830	15830	0
228	20240228	165900	49000470	15830	15830	15830	15830	0
229	20240228	165800	49000470	15830	15830	15830	15830	0
230	20240228	165700	49000470	15830	15830	15830	15830	0
231	20240228	165600	49000470	15830	15830	15830	15830	0
232	20240228	165500	49000470	15830	15830	15830	15830	0
233	20240228	165400	49000470	15830	15830	15830	15830	0
234	20240228	165300	49000470	15830	15830	15830	15830	0
235	20240228	165200	49000470	15830	15830	15830	15830	0
236	20240228	165100	49000470	15830	15830	15830	15830	0
237	20240228	165000	49000470	15830	15830	15830	15830	0
238	20240228	164900	49000470	15830	15830	15830	15830	0
239	20240228	164800	49000470	15830	15830	15830	15830	0
240	20240228	164700	49000470	15830	15830	15830	15830	0
241	20240228	164600	49000470	15830	15830	15830	15830	0
242	20240228	164500	49000470	15830	15830	15830	15830	18
243	20240228	164400	49000470	15830	15830	15830	15830	0
244	20240228	164300	49000470	15830	15830	15830	15830	0
245	20240228	164200	49000470	15830	15830	15830	15830	0
246	20240228	164100	49000470	15830	15830	15830	15830	0
247	20240228	164000	49000470	15830	15830	15830	15830	0
248	20240228	163900	49000470	15830	15830	15830	15830	0
249	20240228	163800	49000470	15830	15830	15830	15830	0
250	20240228	163700	49000470	15830	15830	15830	15830	0
251	20240228	163600	49000470	15830	15830	15830	15830	0
252	20240228	163500	49000470	15830	15830	15830	15830	0
253	20240228	163400	49000470	15830	15830	15830	15830	0
254	20240228	163300	49000470	15830	15830	15830	15830	0
255	20240228	163200	49000470	15830	15830	15830	15830	0
256	20240228	163100	49000470	15830	15830	15830	15830	0
257	20240228	163000	49000470	15830	15830	15830	15830	0
258	20240228	162900	49000470	15830	15830	15830	15830	0
259	20240228	162800	49000470	15830	15830	15830	15830	0
260	20240228	162700	49000470	15830	15830	15830	15830	0
261	20240228	162600	49000470	15830	15830	15830	15830	0
262	20240228	162500	49000470	15830	15830	15830	15830	0
263	20240228	162400	49000470	15830	15830	15830	15830	0
264	20240228	162300	49000470	15830	15830	15830	15830	0
265	20240228	162200	49000470	15830	15830	15830	15830	0
266	20240228	162100	49000470	15830	15830	15830	15830	0
267	20240228	162000	49000470	15830	15830	15830	15830	0
268	20240228	161900	49000470	15830	15830	15830	15830	0
269	20240228	161800	49000470	15830	15830	15830	15830	0
270	20240228	161700	49000470	15830	15830	15830	15830	0
271	20240228	161600	49000470	15830	15830	15830	15830	0
272	20240228	161500	49000470	15830	15830	15830	15830	18
273	20240228	161400	49000470	15830	15830	15830	15830	0
274	20240228	161300	49000470	15830	15830	15830	15830	0
275	20240228	161200	49000470	15830	15830	15830	15830	0
276	20240228	161100	49000470	15830	15830	15830	15830	0
277	20240228	161000	49000470	15830	15830	15830	15830	0
278	20240228	160900	49000470	15830	15830	15830	15830	0
279	20240228	160800	49000470	15830	15830	15830	15830	0
280	20240228	160700	49000470	15830	15830	15830	15830	0
281	20240228	160600	49000470	15830	15830	15830	15830	0
282	20240228	160500	49000470	15830	15830	15830	15830	0
283	20240228	160400	49000470	15830	15830	15830	15830	0
284	20240228	160300	49000470	15830	15830	15830	15830	0
285	20240228	160200	49000470	15830	15830	15830	15830	0
286	20240228	160100	49000470	15830	15830	15830	15830	0
287	20240228	160000	49000470	15830	15830	15830	15830	0
288	20240228	155900	49000470	15830	15830	15830	15830	0
289	20240228	155800	49000470	15830	15830	15830	15830	0
290	20240228	155700	49000470	15830	15830	15830	15830	0
291	20240228	155600	49000470	15830	15830	15830	15830	0
292	20240228	155500	49000470	15830	15830	15830	15830	0
293	20240228	155400	49000470	15830	15830	15830	15830	0
294	20240228	155300	49000470	15830	15830	15830	15830	0
295	20240228	155200	49000470	15830	15830	15830	15830	0
296	20240228	155100	49000470	15830	15830	15830	15830	0
297	20240228	155000	49000470	15830	15830	15830	15830	0
298	20240228	154900	49000470	15830	15830	15830	15830	0
299	20240228	154800	49000470	15830	15830	15830	15830	0
300	20240228	154700	49000470	15830	15830	15830	15830	0
301	20240228	154600	49000470	15830	15830	15830	15830	0
302	20240228	154500	49000470	15830	15830	15830	15830	18
303	20240228	154400	49000470	15830	15830	15830	15830	0
304	20240228	154300	49000470	15830	15830	15830	15830	0
305	20240228	154200	49000470	15830	15830	15830	15830	0
306	20240228	154100	49000470	15830	15830	15830	15830	0
307	20240228	154000	49000470	15830	15830	15830	15830	0
308	20240228	153900	49000470	15830	15830	15830	15830	0
309	20240228	153800	49000470	15830	15830	15830	15830	0
310	20240228	153700	49000470	15830	15830	15830	15830	0
311	20240228	153600	49000470	15830	15830	15830	15830	0
312	20240228	153500	49000470	15830	15830	15830	15830	0
313	20240228	153400	49000470	15830	15830	15830	15830	0
314	20240228	153300	49000470	15830	15830	15830	15830	0
315	20240228	153200	49000470	15830	15830	15830	15830	0
316	20240228	153100	49000470	15830	15830	15830	15830	0
317	20240228	153000	49000470	15830	15830	15830	15830	18
318	20240228	152900	48715530	15890	15890	15890	15890	0
319	20240228	152800	48715530	15890	15890	15890	15890	0
320	20240228	152700	48715530	15890	15890	15890	15890	0
321	20240228	152600	48715530	15890	15890	15890	15890	0
322	20240228	152500	48715530	15890	15890	15890	15890	0
323	20240228	152400	48715530	15890	15890	15890	15890	0
324	20240228	152300	48715530	15890	15890	15890	15890	0
325	20240228	152200	48715530	15890	15890	15890	15890	0
326	20240228	152100	48715530	15890	15890	15890	15890	0
327	20240228	152000	48715530	15890	15890	15890	15890	0
328	20240228	151900	48715530	15890	15820	15890	15820	29
329	20240228	151800	48256610	15890	15890	15890	15890	0
330	20240228	151700	48256610	15890	15890	15890	15890	1
331	20240228	151600	48240720	15860	15850	15860	15850	4
332	20240228	151500	48177290	15860	15860	15860	15860	0
333	20240228	151400	48177290	15860	15860	15860	15860	4
334	20240228	151300	48113850	15860	15790	15860	15790	7
335	20240228	151200	48003250	15860	15860	15860	15860	0
336	20240228	151100	48003250	15860	15860	15860	15860	0
337	20240228	151000	48003250	15860	15790	15860	15790	2
338	20240228	150900	47971600	15860	15860	15860	15860	0
339	20240228	150800	47971600	15860	15860	15860	15860	0
340	20240228	150700	47971600	15860	15860	15860	15860	0
341	20240228	150600	47971600	15860	15860	15860	15860	2
342	20240228	150500	47939880	15860	15860	15860	15860	0
343	20240228	150400	47939880	15860	15860	15860	15860	0
344	20240228	150300	47939880	15860	15860	15860	15860	0
345	20240228	150200	47939880	15860	15860	15860	15860	0
346	20240228	150100	47939880	15860	15860	15860	15860	0
347	20240228	150000	47939880	15860	15860	15860	15860	0
348	20240228	145900	47939880	15860	15860	15860	15860	0
349	20240228	145800	47939880	15860	15860	15860	15860	0
350	20240228	145700	47939880	15860	15850	15860	15850	260
351	20240228	145600	43817010	15770	15770	15770	15770	0
352	20240228	145500	43817010	15770	15770	15770	15770	0
353	20240228	145400	43817010	15770	15770	15770	15770	0
354	20240228	145300	43817010	15770	15770	15770	15770	0
355	20240228	145200	43817010	15770	15850	15850	15770	16
356	20240228	145100	43564610	15770	15770	15770	15770	0
357	20240228	145000	43564610	15770	15800	15800	15770	63
358	20240228	144900	42570710	15850	15850	15850	15850	0
359	20240228	144800	42570710	15850	15850	15850	15850	0
360	20240228	144700	42570710	15850	15850	15850	15850	2
361	20240228	144600	42539010	15840	15840	15840	15840	0
362	20240228	144500	42539010	15840	15840	15840	15840	0
363	20240228	144400	42539010	15840	15840	15840	15840	0
364	20240228	144300	42539010	15840	15840	15840	15840	0
365	20240228	144200	42539010	15840	15860	15860	15840	173
366	20240228	144100	39795390	15860	15860	15860	15860	0
367	20240228	144000	39795390	15860	15870	15870	15860	15
368	20240228	143900	39557430	15890	15880	15890	15880	4
369	20240228	143800	39493900	15870	15870	15870	15870	1
370	20240228	143700	39478030	15880	15880	15880	15880	0
371	20240228	143600	39478030	15880	15880	15880	15880	29
372	20240228	143500	39017510	15880	15880	15880	15880	0
373	20240228	143400	39017510	15880	15880	15880	15880	0
374	20240228	143300	39017510	15880	15880	15880	15880	0
375	20240228	143200	39017510	15880	15880	15880	15880	0
376	20240228	143100	39017510	15880	15880	15880	15880	0
377	20240228	143000	39017510	15880	15880	15880	15880	0
378	20240228	142900	39017510	15880	15870	15880	15870	4
379	20240228	142800	38954000	15860	15860	15860	15860	15
380	20240228	142700	38716100	15860	15860	15860	15860	0
381	20240228	142600	38716100	15860	15860	15860	15860	0
382	20240228	142500	38716100	15860	15860	15860	15860	0
383	20240228	142400	38716100	15860	15860	15860	15860	1
384	20240228	142300	38700240	15860	15860	15860	15860	0
385	20240228	142200	38700240	15860	15860	15860	15860	0
386	20240228	142100	38700240	15860	15860	15860	15860	0
387	20240228	142000	38700240	15860	15860	15860	15860	0
388	20240228	141900	38700240	15860	15860	15860	15860	0
389	20240228	141800	38700240	15860	15860	15860	15860	2
390	20240228	141700	38668520	15870	15870	15870	15870	0
391	20240228	141600	38668520	15870	15870	15870	15870	2
392	20240228	141500	38636780	15870	15870	15870	15870	4
393	20240228	141400	38573300	15880	15880	15880	15880	1
394	20240228	141300	38557420	15880	15880	15880	15880	0
395	20240228	141200	38557420	15880	15880	15880	15880	0
396	20240228	141100	38557420	15880	15880	15880	15880	0
397	20240228	141000	38557420	15880	15880	15880	15880	0
398	20240228	140900	38557420	15880	15880	15880	15880	0
399	20240228	140800	38557420	15880	15880	15880	15880	5
400	20240228	140700	38478020	15880	15880	15880	15880	0
401	20240228	140600	38478020	15880	15870	15880	15870	5
402	20240228	140500	38398660	15880	15880	15880	15880	0
403	20240228	140400	38398660	15880	15880	15880	15880	0
404	20240228	140300	38398660	15880	15880	15880	15880	0
405	20240228	140200	38398660	15880	15880	15880	15880	0
406	20240228	140100	38398660	15880	15880	15880	15880	0
407	20240228	140000	38398660	15880	15880	15880	15880	0
408	20240228	135900	38398660	15880	15880	15880	15880	0
409	20240228	135800	38398660	15880	15880	15880	15880	0
410	20240228	135700	38398660	15880	15880	15880	15880	0
411	20240228	135600	38398660	15880	15880	15880	15880	0
412	20240228	135500	38398660	15880	15880	15880	15880	0
413	20240228	135400	38398660	15880	15850	15880	15850	6
414	20240228	135300	38303470	15880	15880	15880	15880	0
415	20240228	135200	38303470	15880	15880	15880	15880	0
416	20240228	135100	38303470	15880	15880	15880	15880	0
417	20240228	135000	38303470	15880	15810	15880	15810	2
418	20240228	134900	38271780	15800	15800	15800	15800	0
419	20240228	134800	38271780	15800	15800	15800	15800	0
420	20240228	134700	38271780	15800	15800	15800	15800	7
421	20240228	134600	38161180	15800	15800	15800	15800	0
422	20240228	134500	38161180	15800	15800	15800	15800	0
423	20240228	134400	38161180	15800	15800	15800	15800	0
424	20240228	134300	38161180	15800	15800	15800	15800	0
425	20240228	134200	38161180	15800	15800	15800	15800	0
426	20240228	134100	38161180	15800	15800	15800	15800	0
427	20240228	134000	38161180	15800	15800	15800	15800	0
428	20240228	133900	38161180	15800	15800	15800	15800	0
429	20240228	133800	38161180	15800	15800	15800	15800	0
430	20240228	133700	38161180	15800	15800	15800	15800	1
431	20240228	133600	38145380	15800	15800	15800	15800	0
432	20240228	133500	38145380	15800	15800	15800	15800	0
433	20240228	133400	38145380	15800	15800	15800	15800	0
434	20240228	133300	38145380	15800	15800	15800	15800	0
435	20240228	133200	38145380	15800	15800	15800	15800	0
436	20240228	133100	38145380	15800	15800	15800	15800	0
437	20240228	133000	38145380	15800	15800	15800	15800	0
438	20240228	132900	38145380	15800	15800	15800	15800	0
439	20240228	132800	38145380	15800	15800	15800	15800	0
440	20240228	132700	38145380	15800	15800	15800	15800	0
441	20240228	132600	38145380	15800	15800	15800	15800	0
442	20240228	132500	38145380	15800	15800	15800	15800	0
443	20240228	132400	38145380	15800	15800	15800	15800	0
444	20240228	132300	38145380	15800	15800	15800	15800	0
445	20240228	132200	38145380	15800	15800	15800	15800	0
446	20240228	132100	38145380	15800	15800	15800	15800	0
447	20240228	132000	38145380	15800	15800	15800	15800	0
448	20240228	131900	38145380	15800	15800	15800	15800	0
449	20240228	131800	38145380	15800	15800	15800	15800	0
450	20240228	131700	38145380	15800	15790	15800	15790	268
451	20240228	131600	33911110	15740	15740	15740	15740	0
452	20240228	131500	33911110	15740	15740	15740	15740	0
453	20240228	131400	33911110	15740	15750	15750	15740	40
454	20240228	131300	33281500	15740	15740	15740	15740	0
455	20240228	131200	33281500	15740	15740	15740	15740	0
456	20240228	131100	33281500	15740	15740	15740	15740	0
457	20240228	131000	33281500	15740	15740	15740	15740	0
458	20240228	130900	33281500	15740	15740	15740	15740	0
459	20240228	130800	33281500	15740	15740	15740	15740	0
460	20240228	130700	33281500	15740	15740	15740	15740	0
461	20240228	130600	33281500	15740	15740	15740	15740	0
462	20240228	130500	33281500	15740	15740	15740	15740	0
463	20240228	130400	33281500	15740	15740	15740	15740	0
464	20240228	130300	33281500	15740	15740	15740	15740	4
465	20240228	130200	33218540	15740	15740	15740	15740	4
466	20240228	130100	33155580	15730	15730	15730	15730	0
467	20240228	130000	33155580	15730	15730	15730	15730	0
468	20240228	125900	33155580	15730	15730	15730	15730	0
469	20240228	125800	33155580	15730	15730	15730	15730	0
470	20240228	125700	33155580	15730	15730	15730	15730	0
471	20240228	125600	33155580	15730	15730	15730	15730	0
472	20240228	125500	33155580	15730	15730	15730	15730	0
473	20240228	125400	33155580	15730	15730	15730	15730	0
474	20240228	125300	33155580	15730	15730	15730	15730	0
475	20240228	125200	33155580	15730	15730	15730	15730	0
476	20240228	125100	33155580	15730	15730	15730	15730	0
477	20240228	125000	33155580	15730	15730	15730	15730	0
478	20240228	124900	33155580	15730	15730	15730	15730	0
479	20240228	124800	33155580	15730	15730	15730	15730	0
480	20240228	124700	33155580	15730	15730	15730	15730	0
481	20240228	124600	33155580	15730	15730	15730	15730	0
482	20240228	124500	33155580	15730	15740	15740	15730	50
483	20240228	124400	32368970	15810	15810	15810	15810	0
484	20240228	124300	32368970	15810	15810	15810	15810	0
485	20240228	124200	32368970	15810	15810	15810	15810	0
486	20240228	124100	32368970	15810	15810	15810	15810	0
487	20240228	124000	32368970	15810	15810	15810	15810	0
488	20240228	123900	32368970	15810	15810	15810	15810	0
489	20240228	123800	32368970	15810	15810	15810	15810	0
490	20240228	123700	32368970	15810	15810	15810	15810	0
491	20240228	123600	32368970	15810	15810	15810	15810	0
492	20240228	123500	32368970	15810	15810	15810	15810	0
493	20240228	123400	32368970	15810	15810	15810	15810	31
494	20240228	123300	31878860	15810	15810	15810	15810	0
495	20240228	123200	31878860	15810	15810	15810	15810	0
496	20240228	123100	31878860	15810	15810	15810	15810	0
497	20240228	123000	31878860	15810	15810	15810	15810	0
498	20240228	122900	31878860	15810	15810	15810	15810	0
499	20240228	122800	31878860	15810	15810	15810	15810	0
500	20240228	122700	31878860	15810	15740	15810	15730	48
501	20240228	122600	31123540	15810	15810	15810	15810	0
502	20240228	122500	31123540	15810	15810	15810	15810	0
503	20240228	122400	31123540	15810	15810	15810	15810	0
504	20240228	122300	31123540	15810	15810	15810	15810	0
505	20240228	122200	31123540	15810	15810	15810	15810	0
506	20240228	122100	31123540	15810	15810	15810	15810	0
507	20240228	122000	31123540	15810	15810	15810	15810	1
508	20240228	121900	31107730	15740	15740	15740	15740	0
509	20240228	121800	31107730	15740	15740	15740	15740	0
510	20240228	121700	31107730	15740	15740	15740	15740	5
511	20240228	121600	31029030	15740	15750	15750	15740	55
512	20240228	121500	30163270	15740	15740	15740	15740	0
513	20240228	121400	30163270	15740	15740	15740	15740	0
514	20240228	121300	30163270	15740	15740	15740	15740	0
515	20240228	121200	30163270	15740	15740	15740	15740	0
516	20240228	121100	30163270	15740	15740	15740	15740	0
517	20240228	121000	30163270	15740	15740	15740	15740	0
518	20240228	120900	30163270	15740	15740	15740	15740	0
519	20240228	120800	30163270	15740	15740	15740	15740	0
520	20240228	120700	30163270	15740	15740	15740	15740	0
521	20240228	120600	30163270	15740	15740	15740	15740	0
522	20240228	120500	30163270	15740	15740	15740	15740	0
523	20240228	120400	30163270	15740	15740	15740	15740	0
524	20240228	120300	30163270	15740	15740	15740	15740	0
525	20240228	120200	30163270	15740	15740	15740	15740	0
526	20240228	120100	30163270	15740	15770	15770	15740	49
527	20240228	120000	29391510	15770	15800	15800	15770	316
528	20240228	115900	24406440	15800	15800	15800	15800	0
529	20240228	115800	24406440	15800	15800	15800	15800	0
530	20240228	115700	24406440	15800	15800	15800	15800	5
531	20240228	115600	24327440	15850	15850	15850	15850	0
532	20240228	115500	24327440	15850	15850	15850	15850	0
533	20240228	115400	24327440	15850	15850	15850	15850	0
534	20240228	115300	24327440	15850	15850	15850	15850	0
535	20240228	115200	24327440	15850	15850	15850	15850	0
536	20240228	115100	24327440	15850	15850	15850	15850	0
537	20240228	115000	24327440	15850	15850	15850	15850	0
538	20240228	114900	24327440	15850	15850	15850	15850	0
539	20240228	114800	24327440	15850	15850	15850	15850	0
540	20240228	114700	24327440	15850	15850	15850	15850	0
541	20240228	114600	24327440	15850	15850	15850	15850	0
542	20240228	114500	24327440	15850	15850	15850	15850	0
543	20240228	114400	24327440	15850	15850	15850	15850	0
544	20240228	114300	24327440	15850	15850	15850	15850	0
545	20240228	114200	24327440	15850	15850	15850	15850	0
546	20240228	114100	24327440	15850	15850	15850	15850	0
547	20240228	114000	24327440	15850	15850	15850	15850	0
548	20240228	113900	24327440	15850	15850	15850	15850	0
549	20240228	113800	24327440	15850	15850	15850	15850	0
550	20240228	113700	24327440	15850	15850	15850	15850	2
551	20240228	113600	24295740	15860	15860	15860	15860	0
552	20240228	113500	24295740	15860	15860	15860	15860	0
553	20240228	113400	24295740	15860	15860	15860	15860	0
554	20240228	113300	24295740	15860	15860	15860	15860	0
555	20240228	113200	24295740	15860	15860	15860	15860	0
556	20240228	113100	24295740	15860	15860	15860	15860	0
557	20240228	113000	24295740	15860	15860	15860	15860	0
558	20240228	112900	24295740	15860	15860	15860	15860	0
559	20240228	112800	24295740	15860	15860	15860	15860	0
560	20240228	112700	24295740	15860	15840	15860	15780	297
561	20240228	112600	19606290	15850	15860	15860	15850	12
562	20240228	112500	19416080	15890	15890	15890	15890	0
563	20240228	112400	19416080	15890	15890	15890	15890	0
564	20240228	112300	19416080	15890	15890	15890	15890	0
565	20240228	112200	19416080	15890	15890	15890	15890	0
566	20240228	112100	19416080	15890	15890	15890	15890	0
567	20240228	112000	19416080	15890	15890	15890	15890	0
568	20240228	111900	19416080	15890	15890	15890	15890	0
569	20240228	111800	19416080	15890	15890	15890	15890	0
570	20240228	111700	19416080	15890	15890	15890	15890	0
571	20240228	111600	19416080	15890	15890	15890	15890	15
572	20240228	111500	19177730	15890	15890	15890	15890	0
573	20240228	111400	19177730	15890	15890	15890	15890	0
574	20240228	111300	19177730	15890	15890	15890	15890	0
575	20240228	111200	19177730	15890	15890	15890	15890	0
576	20240228	111100	19177730	15890	15890	15890	15890	0
577	20240228	111000	19177730	15890	15890	15890	15890	0
578	20240228	110900	19177730	15890	15890	15890	15890	0
579	20240228	110800	19177730	15890	15890	15890	15890	0
580	20240228	110700	19177730	15890	15890	15890	15890	0
581	20240228	110600	19177730	15890	15890	15890	15890	0
582	20240228	110500	19177730	15890	15890	15890	15890	0
583	20240228	110400	19177730	15890	15890	15890	15890	0
584	20240228	110300	19177730	15890	15890	15890	15890	0
585	20240228	110200	19177730	15890	15890	15890	15890	0
586	20240228	110100	19177730	15890	15890	15890	15890	0
587	20240228	110000	19177730	15890	15890	15890	15890	0
588	20240228	105900	19177730	15890	15890	15890	15890	0
589	20240228	105800	19177730	15890	15890	15890	15890	0
590	20240228	105700	19177730	15890	15890	15890	15890	0
591	20240228	105600	19177730	15890	15890	15890	15890	0
592	20240228	105500	19177730	15890	15890	15890	15890	0
593	20240228	105400	19177730	15890	15890	15890	15890	12
594	20240228	105300	18987050	15890	15890	15890	15890	2
595	20240228	105200	18955270	15890	15890	15890	15890	0
596	20240228	105100	18955270	15890	15890	15890	15890	1
597	20240228	105000	18939380	15890	15890	15890	15890	0
598	20240228	104900	18939380	15890	15890	15890	15890	0
599	20240228	104800	18939380	15890	15890	15890	15890	0
600	20240228	104700	18939380	15890	15890	15890	15890	0
601	20240228	104600	18939380	15890	15890	15890	15890	0
602	20240228	104500	18939380	15890	15890	15890	15890	0
603	20240228	104400	18939380	15890	15890	15890	15890	0
604	20240228	104300	18939380	15890	15890	15890	15890	0
605	20240228	104200	18939380	15890	15890	15890	15890	0
606	20240228	104100	18939380	15890	15890	15890	15890	0
607	20240228	104000	18939380	15890	15890	15890	15890	0
608	20240228	103900	18939380	15890	15890	15890	15890	0
609	20240228	103800	18939380	15890	15890	15890	15890	0
610	20240228	103700	18939380	15890	15890	15890	15890	3
611	20240228	103600	18891710	15890	15890	15890	15890	1
612	20240228	103500	18875820	15790	15790	15790	15790	0
613	20240228	103400	18875820	15790	15860	15860	15790	99
614	20240228	103300	17310440	15890	15890	15890	15890	0
615	20240228	103200	17310440	15890	15890	15890	15890	0
616	20240228	103100	17310440	15890	15890	15890	15890	1
617	20240228	103000	17294550	15890	15890	15890	15890	1
618	20240228	102900	17278660	15890	15890	15890	15890	0
619	20240228	102800	17278660	15890	15890	15890	15890	0
620	20240228	102700	17278660	15890	15890	15890	15890	12
621	20240228	102600	17087980	15890	15890	15890	15890	0
622	20240228	102500	17087980	15890	15890	15890	15890	5
623	20240228	102400	17008530	15860	15860	15860	15860	0
624	20240228	102300	17008530	15860	15860	15860	15860	0
625	20240228	102200	17008530	15860	15860	15860	15860	0
626	20240228	102100	17008530	15860	15860	15860	15860	26
627	20240228	102000	16596170	15860	15870	15870	15860	50
628	20240228	101900	15802720	15870	15870	15870	15870	0
629	20240228	101800	15802720	15870	15870	15870	15870	159
630	20240228	101700	13279390	15870	15870	15870	15870	0
631	20240228	101600	13279390	15870	15870	15870	15870	0
632	20240228	101500	13279390	15870	15870	15870	15870	8
633	20240228	101400	13152430	15880	15880	15880	15880	0
634	20240228	101300	13152430	15880	15880	15880	15880	0
635	20240228	101200	13152430	15880	15880	15880	15880	0
636	20240228	101100	13152430	15880	15880	15880	15880	1
637	20240228	101000	13136550	15880	15880	15880	15880	0
638	20240228	100900	13136550	15880	15880	15880	15880	1
639	20240228	100800	13120670	15920	15920	15920	15920	0
640	20240228	100700	13120670	15920	15920	15920	15920	0
641	20240228	100600	13120670	15920	15920	15920	15920	0
642	20240228	100500	13120670	15920	15920	15920	15920	0
643	20240228	100400	13120670	15920	15920	15920	15920	0
644	20240228	100300	13120670	15920	15920	15920	15920	60
645	20240228	100200	12165470	15920	15920	15920	15920	0
646	20240228	100100	12165470	15920	15920	15920	15920	0
647	20240228	100000	12165470	15920	15920	15920	15920	1
648	20240228	095900	12149550	15780	15780	15780	15780	0
649	20240228	095800	12149550	15780	15780	15780	15780	0
650	20240228	095700	12149550	15780	15780	15780	15780	0
651	20240228	095600	12149550	15780	15780	15780	15780	0
652	20240228	095500	12149550	15780	15780	15780	15780	0
653	20240228	095400	12149550	15780	15790	15790	15780	5
654	20240228	095300	12070630	15770	15780	15780	15770	9
655	20240228	095200	11928690	15930	15790	15930	15770	14
656	20240228	095100	11706500	15770	15770	15770	15770	0
657	20240228	095000	11706500	15770	15770	15770	15770	0
658	20240228	094900	11706500	15770	15790	15790	15770	6
659	20240228	094800	11611810	15950	15950	15950	15950	7
660	20240228	094700	11500160	15940	15940	15940	15940	10
661	20240228	094600	11340760	15940	15940	15940	15940	0
662	20240228	094500	11340760	15940	15940	15940	15940	0
663	20240228	094400	11340760	15940	15940	15940	15940	0
664	20240228	094300	11340760	15940	15940	15940	15940	0
665	20240228	094200	11340760	15940	15940	15940	15940	7
666	20240228	094100	11229180	15990	15990	15990	15990	0
667	20240228	094000	11229180	15990	15990	15990	15990	0
668	20240228	093900	11229180	15990	15990	15990	15990	0
669	20240228	093800	11229180	15990	15990	15990	15990	0
670	20240228	093700	11229180	15990	15990	15990	15990	0
671	20240228	093600	11229180	15990	15990	15990	15990	0
672	20240228	093500	11229180	15990	15990	15990	15990	0
673	20240228	093400	11229180	15990	15990	15990	15990	0
674	20240228	093300	11229180	15990	15990	15990	15990	0
675	20240228	093200	11229180	15990	15990	15990	15990	0
676	20240228	093100	11229180	15990	15990	15990	15990	0
677	20240228	093000	11229180	15990	15990	15990	15990	0
678	20240228	092900	11229180	15990	15990	15990	15990	0
679	20240228	092800	11229180	15990	15990	15990	15990	0
680	20240228	092700	11229180	15990	15810	15990	15700	377
681	20240228	092600	5286550	15800	15800	15800	15800	0
682	20240228	092500	5286550	15800	15800	15800	15800	0
683	20240228	092400	5286550	15800	15810	15810	15800	130
684	20240228	092300	3232050	15930	15930	15930	15930	1
685	20240228	092200	3216120	16000	16000	16000	16000	0
686	20240228	092100	3216120	16000	16000	16000	16000	0
687	20240228	092000	3216120	16000	16000	16000	16000	0
688	20240228	091900	3216120	16000	15930	16000	15930	10
689	20240228	091800	3056230	15810	15810	15810	15810	1
690	20240228	091700	3040420	15850	15850	15850	15850	18
691	20240228	091600	2755120	15850	15840	15850	15840	22
692	20240228	091500	2406630	15790	15790	15790	15790	0
693	20240228	091400	2406630	15790	15790	15790	15790	0
694	20240228	091300	2406630	15790	15810	15810	15790	11
695	20240228	091200	2232830	15820	15960	15960	15820	15
696	20240228	091100	1995140	15990	15990	15990	15990	0
697	20240228	091000	1995140	15990	15990	15990	15990	0
698	20240228	090900	1995140	15990	15990	15990	15990	0
699	20240228	090800	1995140	15990	15820	15990	15820	7
700	20240228	090700	1883880	15820	15820	15820	15820	7
701	20240228	090600	1773140	15810	15830	15830	15810	5
702	20240228	090500	1694050	15780	15780	15780	15780	40
703	20240228	090400	1062850	15880	15880	15880	15880	3
704	20240228	090300	1015210	15870	15850	15870	15850	30
705	20240228	090200	539610	15880	15880	15880	15880	6
706	20240228	090100	444330	15850	15850	15850	15850	0
707	20240228	090000	444330	15850	15870	15870	15850	28