KissMeData/009300/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185200	57214520	15960	15960	15960	15960	58
3	20240228	185100	57214520	15960	15960	15960	15960	0
4	20240228	185000	57214520	15960	15960	15960	15960	0
5	20240228	184900	57214520	15960	15960	15960	15960	0
6	20240228	184800	57214520	15960	15960	15960	15960	0
7	20240228	184700	57214520	15960	15960	15960	15960	0
8	20240228	184600	57214520	15960	15960	15960	15960	0
9	20240228	184500	57214520	15960	15960	15960	15960	0
10	20240228	184400	57214520	15960	15960	15960	15960	0
11	20240228	184300	57214520	15960	15960	15960	15960	0
12	20240228	184200	57214520	15960	15960	15960	15960	0
13	20240228	184100	57214520	15960	15960	15960	15960	0
14	20240228	184000	57214520	15960	15960	15960	15960	0
15	20240228	183900	57214520	15960	15960	15960	15960	0
16	20240228	183800	57214520	15960	15960	15960	15960	0
17	20240228	183700	57214520	15960	15960	15960	15960	0
18	20240228	183600	57214520	15960	15960	15960	15960	0
19	20240228	183500	57214520	15960	15960	15960	15960	0
20	20240228	183400	57214520	15960	15960	15960	15960	0
21	20240228	183300	57214520	15960	15960	15960	15960	0
22	20240228	183200	57214520	15960	15960	15960	15960	0
23	20240228	183100	57214520	15960	15960	15960	15960	0
24	20240228	183000	57214520	15960	15960	15960	15960	0
25	20240228	182900	57214520	15960	15960	15960	15960	0
26	20240228	182800	57214520	15960	15960	15960	15960	0
27	20240228	182700	57214520	15960	15960	15960	15960	0
28	20240228	182600	57214520	15960	15960	15960	15960	0
29	20240228	182500	57214520	15960	15960	15960	15960	0
30	20240228	182400	57214520	15960	15960	15960	15960	0
31	20240228	182300	57214520	15960	15960	15960	15960	0
32	20240228	182200	57214520	15960	15960	15960	15960	58
33	20240228	182100	57214520	15960	15960	15960	15960	0
34	20240228	182000	57214520	15960	15960	15960	15960	0
35	20240228	181900	57214520	15960	15960	15960	15960	0
36	20240228	181800	57214520	15960	15960	15960	15960	0
37	20240228	181700	57214520	15960	15960	15960	15960	0
38	20240228	181600	57214520	15960	15960	15960	15960	0
39	20240228	181500	57214520	15960	15960	15960	15960	0
40	20240228	181400	57214520	15960	15960	15960	15960	0
41	20240228	181300	57214520	15960	15960	15960	15960	0
42	20240228	181200	57214520	15960	15960	15960	15960	0
43	20240228	181100	57214520	15960	15960	15960	15960	0
44	20240228	181000	57214520	15960	15960	15960	15960	0
45	20240228	180900	57214520	15960	15960	15960	15960	0
46	20240228	180800	57214520	15960	15960	15960	15960	0
47	20240228	180700	57214520	15960	15960	15960	15960	0
48	20240228	180600	57214520	15960	15960	15960	15960	0
49	20240228	180500	57214520	15960	15960	15960	15960	0
50	20240228	180400	57214520	15960	15960	15960	15960	0
51	20240228	180300	57214520	15960	15960	15960	15960	0
52	20240228	180200	57214520	15960	15960	15960	15960	0
53	20240228	180100	57214520	15960	15960	15960	15960	0
54	20240228	180000	57214520	15960	15960	15960	15960	0
55	20240228	175900	57214520	15960	15960	15960	15960	0
56	20240228	175800	57214520	15960	15960	15960	15960	0
57	20240228	175700	57214520	15960	15960	15960	15960	0
58	20240228	175600	57214520	15960	15960	15960	15960	0
59	20240228	175500	57214520	15960	15960	15960	15960	0
60	20240228	175400	57214520	15960	15960	15960	15960	0
61	20240228	175300	57214520	15960	15960	15960	15960	0
62	20240228	175200	57214520	15960	15960	15960	15960	58
63	20240228	175100	57214520	15960	15960	15960	15960	0
64	20240228	175000	57214520	15960	15960	15960	15960	0
65	20240228	174900	57214520	15960	15960	15960	15960	0
66	20240228	174800	57214520	15960	15960	15960	15960	0
67	20240228	174700	57214520	15960	15960	15960	15960	0
68	20240228	174600	57214520	15960	15960	15960	15960	0
69	20240228	174500	57214520	15960	15960	15960	15960	0
70	20240228	174400	57214520	15960	15960	15960	15960	0
71	20240228	174300	57214520	15960	15960	15960	15960	0
72	20240228	174200	57214520	15960	15960	15960	15960	0
73	20240228	174100	57214520	15960	15960	15960	15960	0
74	20240228	174000	57214520	15960	15960	15960	15960	0
75	20240228	173900	57214520	15960	15960	15960	15960	0
76	20240228	173800	57214520	15960	15960	15960	15960	0
77	20240228	173700	57214520	15960	15960	15960	15960	0
78	20240228	173600	57214520	15960	15960	15960	15960	0
79	20240228	173500	57214520	15960	15960	15960	15960	0
80	20240228	173400	57214520	15960	15960	15960	15960	0
81	20240228	173300	57214520	15960	15960	15960	15960	0
82	20240228	173200	57214520	15960	15960	15960	15960	0
83	20240228	173100	57214520	15960	15960	15960	15960	0
84	20240228	173000	57214520	15960	15960	15960	15960	0
85	20240228	172900	57214520	15960	15960	15960	15960	0
86	20240228	172800	57214520	15960	15960	15960	15960	0
87	20240228	172700	57214520	15960	15960	15960	15960	0
88	20240228	172600	57214520	15960	15960	15960	15960	0
89	20240228	172500	57214520	15960	15960	15960	15960	0
90	20240228	172400	57214520	15960	15960	15960	15960	0
91	20240228	172300	57214520	15960	15960	15960	15960	0
92	20240228	172200	57214520	15960	15960	15960	15960	58
93	20240228	172100	57214520	15960	15960	15960	15960	0
94	20240228	172000	57214520	15960	15960	15960	15960	0
95	20240228	171900	57214520	15960	15960	15960	15960	0
96	20240228	171800	57214520	15960	15960	15960	15960	0
97	20240228	171700	57214520	15960	15960	15960	15960	0
98	20240228	171600	57214520	15960	15960	15960	15960	0
99	20240228	171500	57214520	15960	15960	15960	15960	0
100	20240228	171400	57214520	15960	15960	15960	15960	0
101	20240228	171300	57214520	15960	15960	15960	15960	0
102	20240228	171200	57214520	15960	15960	15960	15960	0
103	20240228	171100	57214520	15960	15960	15960	15960	0
104	20240228	171000	57214520	15960	15960	15960	15960	0
105	20240228	170900	57214520	15960	15960	15960	15960	0
106	20240228	170800	57214520	15960	15960	15960	15960	0
107	20240228	170700	57214520	15960	15960	15960	15960	0
108	20240228	170600	57214520	15960	15960	15960	15960	0
109	20240228	170500	57214520	15960	15960	15960	15960	0
110	20240228	170400	57214520	15960	15960	15960	15960	0
111	20240228	170300	57214520	15960	15960	15960	15960	0
112	20240228	170200	57214520	15960	15960	15960	15960	0
113	20240228	170100	57214520	15960	15960	15960	15960	0
114	20240228	170000	57214520	15960	15960	15960	15960	0
115	20240228	165900	57214520	15960	15960	15960	15960	0
116	20240228	165800	57214520	15960	15960	15960	15960	0
117	20240228	165700	57214520	15960	15960	15960	15960	0
118	20240228	165600	57214520	15960	15960	15960	15960	0
119	20240228	165500	57214520	15960	15960	15960	15960	0
120	20240228	165400	57214520	15960	15960	15960	15960	0
121	20240228	165300	57214520	15960	15960	15960	15960	0
122	20240228	165200	57214520	15960	15960	15960	15960	58
123	20240228	165100	57214520	15960	15960	15960	15960	0
124	20240228	165000	57214520	15960	15960	15960	15960	0
125	20240228	164900	57214520	15960	15960	15960	15960	0
126	20240228	164800	57214520	15960	15960	15960	15960	0
127	20240228	164700	57214520	15960	15960	15960	15960	0
128	20240228	164600	57214520	15960	15960	15960	15960	0
129	20240228	164500	57214520	15960	15960	15960	15960	0
130	20240228	164400	57214520	15960	15960	15960	15960	0
131	20240228	164300	57214520	15960	15960	15960	15960	0
132	20240228	164200	57214520	15960	15960	15960	15960	0
133	20240228	164100	57214520	15960	15960	15960	15960	0
134	20240228	164000	57214520	15960	15960	15960	15960	0
135	20240228	163900	57214520	15960	15960	15960	15960	0
136	20240228	163800	57214520	15960	15960	15960	15960	0
137	20240228	163700	57214520	15960	15960	15960	15960	0
138	20240228	163600	57214520	15960	15960	15960	15960	0
139	20240228	163500	57214520	15960	15960	15960	15960	0
140	20240228	163400	57214520	15960	15960	15960	15960	0
141	20240228	163300	57214520	15960	15960	15960	15960	0
142	20240228	163200	57214520	15960	15960	15960	15960	0
143	20240228	163100	57214520	15960	15960	15960	15960	0
144	20240228	163000	57214520	15960	15960	15960	15960	0
145	20240228	162900	57214520	15960	15960	15960	15960	0
146	20240228	162800	57214520	15960	15960	15960	15960	0
147	20240228	162700	57214520	15960	15960	15960	15960	0
148	20240228	162600	57214520	15960	15960	15960	15960	0
149	20240228	162500	57214520	15960	15960	15960	15960	0
150	20240228	162400	57214520	15960	15960	15960	15960	0
151	20240228	162300	57214520	15960	15960	15960	15960	0
152	20240228	162200	57214520	15960	15960	15960	15960	58
153	20240228	162100	57214520	15960	15960	15960	15960	0
154	20240228	162000	57214520	15960	15960	15960	15960	0
155	20240228	161900	57214520	15960	15960	15960	15960	0
156	20240228	161800	57214520	15960	15960	15960	15960	0
157	20240228	161700	57214520	15960	15960	15960	15960	0
158	20240228	161600	57214520	15960	15960	15960	15960	0
159	20240228	161500	57214520	15960	15960	15960	15960	0
160	20240228	161400	57214520	15960	15960	15960	15960	0
161	20240228	161300	57214520	15960	15960	15960	15960	0
162	20240228	161200	57214520	15960	15960	15960	15960	0
163	20240228	161100	57214520	15960	15960	15960	15960	0
164	20240228	161000	57214520	15960	15960	15960	15960	0
165	20240228	160900	57214520	15960	15960	15960	15960	0
166	20240228	160800	57214520	15960	15960	15960	15960	0
167	20240228	160700	57214520	15960	15960	15960	15960	0
168	20240228	160600	57214520	15960	15960	15960	15960	0
169	20240228	160500	57214520	15960	15960	15960	15960	0
170	20240228	160400	57214520	15960	15960	15960	15960	0
171	20240228	160300	57214520	15960	15960	15960	15960	0
172	20240228	160200	57214520	15960	15960	15960	15960	0
173	20240228	160100	57214520	15960	15960	15960	15960	0
174	20240228	160000	57214520	15960	15960	15960	15960	0
175	20240228	155900	57214520	15960	15960	15960	15960	0
176	20240228	155800	57214520	15960	15960	15960	15960	0
177	20240228	155700	57214520	15960	15960	15960	15960	0
178	20240228	155600	57214520	15960	15960	15960	15960	0
179	20240228	155500	57214520	15960	15960	15960	15960	0
180	20240228	155400	57214520	15960	15960	15960	15960	0
181	20240228	155300	57214520	15960	15960	15960	15960	0
182	20240228	155200	57214520	15960	15960	15960	15960	58
183	20240228	155100	57214520	15960	15960	15960	15960	0
184	20240228	155000	57214520	15960	15960	15960	15960	0
185	20240228	154900	57214520	15960	15960	15960	15960	0
186	20240228	154800	57214520	15960	15960	15960	15960	0
187	20240228	154700	57214520	15960	15960	15960	15960	0
188	20240228	154600	57214520	15960	15960	15960	15960	0
189	20240228	154500	57214520	15960	15960	15960	15960	0
190	20240228	154400	57214520	15960	15960	15960	15960	0
191	20240228	154300	57214520	15960	15960	15960	15960	0
192	20240228	154200	57214520	15960	15960	15960	15960	0
193	20240228	154100	57214520	15960	15960	15960	15960	0
194	20240228	154000	57214520	15960	15960	15960	15960	0
195	20240228	153900	57214520	15960	15960	15960	15960	0
196	20240228	153800	57214520	15960	15960	15960	15960	0
197	20240228	153700	57214520	15960	15960	15960	15960	0
198	20240228	153600	57214520	15960	15960	15960	15960	0
199	20240228	153500	57214520	15960	15960	15960	15960	0
200	20240228	153400	57214520	15960	15960	15960	15960	0
201	20240228	153300	57214520	15960	15960	15960	15960	0
202	20240228	153200	57214520	15960	15960	15960	15960	0
203	20240228	153100	57214520	15960	15960	15960	15960	0
204	20240228	153000	57214520	15960	15960	15960	15960	58
205	20240228	152900	56288840	15970	15970	15970	15970	0
206	20240228	152800	56288840	15970	15970	15970	15970	0
207	20240228	152700	56288840	15970	15970	15970	15970	0
208	20240228	152600	56288840	15970	15970	15970	15970	0
209	20240228	152500	56288840	15970	15970	15970	15970	0
210	20240228	152400	56288840	15970	15970	15970	15970	0
211	20240228	152300	56288840	15970	15970	15970	15970	0
212	20240228	152200	56288840	15970	15970	15970	15970	0
213	20240228	152100	56288840	15970	15970	15970	15970	0
214	20240228	152000	56288840	15970	15970	15970	15970	0
215	20240228	151900	56288840	15970	15970	15970	15970	0
216	20240228	151800	56288840	15970	15970	15970	15970	0
217	20240228	151700	56288840	15970	15970	15970	15970	0
218	20240228	151600	56288840	15970	15970	15970	15970	0
219	20240228	151500	56288840	15970	15970	15970	15970	0
220	20240228	151400	56288840	15970	15970	15970	15970	0
221	20240228	151300	56288840	15970	15970	15970	15970	0
222	20240228	151200	56288840	15970	15970	15970	15970	0
223	20240228	151100	56288840	15970	15970	15970	15970	1
224	20240228	151000	56272870	15910	15910	15910	15910	2
225	20240228	150900	56241050	15970	15970	15970	15970	1
226	20240228	150800	56225080	15980	15980	15980	15980	0
227	20240228	150700	56225080	15980	15980	15980	15980	0
228	20240228	150600	56225080	15980	15980	15980	15980	0
229	20240228	150500	56225080	15980	15980	15980	15980	7
230	20240228	150400	56113220	15980	15980	15980	15980	3
231	20240228	150300	56065280	15970	15970	15970	15970	0
232	20240228	150200	56065280	15970	15970	15970	15970	0
233	20240228	150100	56065280	15970	15970	15970	15970	0
234	20240228	150000	56065280	15970	15970	15970	15970	0
235	20240228	145900	56065280	15970	15970	15970	15970	0
236	20240228	145800	56065280	15970	15980	15980	15970	6
237	20240228	145700	55969450	15990	15990	15990	15990	0
238	20240228	145600	55969450	15990	15990	15990	15990	0
239	20240228	145500	55969450	15990	15990	15990	15990	0
240	20240228	145400	55969450	15990	15990	15990	15990	3
241	20240228	145300	55921480	15990	15990	15990	15990	0
242	20240228	145200	55921480	15990	15990	15990	15990	0
243	20240228	145100	55921480	15990	15990	15990	15990	0
244	20240228	145000	55921480	15990	15990	15990	15990	0
245	20240228	144900	55921480	15990	15980	15990	15980	30
246	20240228	144800	55441980	15990	15990	15990	15990	0
247	20240228	144700	55441980	15990	15990	15990	15990	0
248	20240228	144600	55441980	15990	15990	15990	15990	0
249	20240228	144500	55441980	15990	15990	15990	15990	0
250	20240228	144400	55441980	15990	15990	15990	15990	0
251	20240228	144300	55441980	15990	15990	15990	15990	0
252	20240228	144200	55441980	15990	15990	15990	15990	0
253	20240228	144100	55441980	15990	15990	15990	15990	0
254	20240228	144000	55441980	15990	15990	15990	15990	0
255	20240228	143900	55441980	15990	15990	15990	15990	0
256	20240228	143800	55441980	15990	15990	15990	15990	0
257	20240228	143700	55441980	15990	15990	15990	15990	0
258	20240228	143600	55441980	15990	15990	15990	15990	0
259	20240228	143500	55441980	15990	15990	15990	15990	0
260	20240228	143400	55441980	15990	15990	15990	15990	0
261	20240228	143300	55441980	15990	15990	15990	15990	0
262	20240228	143200	55441980	15990	15990	15990	15990	0
263	20240228	143100	55441980	15990	15990	15990	15990	0
264	20240228	143000	55441980	15990	15990	15990	15990	0
265	20240228	142900	55441980	15990	15990	15990	15990	0
266	20240228	142800	55441980	15990	15990	15990	15990	0
267	20240228	142700	55441980	15990	15990	15990	15990	1
268	20240228	142600	55425990	15990	15990	15990	15990	0
269	20240228	142500	55425990	15990	15990	15990	15990	0
270	20240228	142400	55425990	15990	15990	15990	15990	0
271	20240228	142300	55425990	15990	15990	15990	15990	0
272	20240228	142200	55425990	15990	15990	15990	15990	0
273	20240228	142100	55425990	15990	15990	15990	15990	5
274	20240228	142000	55346040	15990	15990	15990	15990	0
275	20240228	141900	55346040	15990	15990	15990	15990	0
276	20240228	141800	55346040	15990	15990	15990	15990	0
277	20240228	141700	55346040	15990	15990	15990	15990	0
278	20240228	141600	55346040	15990	15990	15990	15990	0
279	20240228	141500	55346040	15990	15990	15990	15990	0
280	20240228	141400	55346040	15990	15990	15990	15990	0
281	20240228	141300	55346040	15990	15990	15990	15990	0
282	20240228	141200	55346040	15990	15990	15990	15990	0
283	20240228	141100	55346040	15990	15990	15990	15990	0
284	20240228	141000	55346040	15990	15990	15990	15990	0
285	20240228	140900	55346040	15990	15990	15990	15990	0
286	20240228	140800	55346040	15990	15990	15990	15990	0
287	20240228	140700	55346040	15990	15990	15990	15990	1
288	20240228	140600	55330050	16000	16000	16000	16000	0
289	20240228	140500	55330050	16000	16000	16000	16000	0
290	20240228	140400	55330050	16000	16000	16000	16000	0
291	20240228	140300	55330050	16000	16000	16000	16000	0
292	20240228	140200	55330050	16000	16000	16000	16000	0
293	20240228	140100	55330050	16000	16000	16000	16000	0
294	20240228	140000	55330050	16000	16000	16000	16000	0
295	20240228	135900	55330050	16000	16000	16000	16000	0
296	20240228	135800	55330050	16000	16000	16000	16000	0
297	20240228	135700	55330050	16000	16000	16000	16000	0
298	20240228	135600	55330050	16000	16000	16000	16000	0
299	20240228	135500	55330050	16000	15890	16000	15890	2
300	20240228	135400	55298160	16000	16000	16000	16000	0
301	20240228	135300	55298160	16000	16000	16000	16000	1
302	20240228	135200	55282160	15890	15890	15890	15890	0
303	20240228	135100	55282160	15890	15890	15890	15890	3
304	20240228	135000	55234490	16000	16000	16000	16000	0
305	20240228	134900	55234490	16000	16000	16000	16000	0
306	20240228	134800	55234490	16000	16000	16000	16000	0
307	20240228	134700	55234490	16000	16000	16000	16000	1
308	20240228	134600	55218490	15990	15990	15990	15990	0
309	20240228	134500	55218490	15990	15990	15990	15990	0
310	20240228	134400	55218490	15990	15990	15990	15990	0
311	20240228	134300	55218490	15990	15990	15990	15990	0
312	20240228	134200	55218490	15990	15990	15990	15990	0
313	20240228	134100	55218490	15990	15990	15990	15990	0
314	20240228	134000	55218490	15990	15990	15990	15990	0
315	20240228	133900	55218490	15990	15990	15990	15990	0
316	20240228	133800	55218490	15990	15990	15990	15990	0
317	20240228	133700	55218490	15990	15990	15990	15990	0
318	20240228	133600	55218490	15990	15990	15990	15990	0
319	20240228	133500	55218490	15990	15990	15990	15990	0
320	20240228	133400	55218490	15990	15990	15990	15990	0
321	20240228	133300	55218490	15990	15990	15990	15990	0
322	20240228	133200	55218490	15990	15990	15990	15990	0
323	20240228	133100	55218490	15990	15990	15990	15990	0
324	20240228	133000	55218490	15990	15990	15990	15990	0
325	20240228	132900	55218490	15990	15990	15990	15990	0
326	20240228	132800	55218490	15990	15990	15990	15990	0
327	20240228	132700	55218490	15990	15990	15990	15990	0
328	20240228	132600	55218490	15990	15990	15990	15990	0
329	20240228	132500	55218490	15990	15990	15990	15990	0
330	20240228	132400	55218490	15990	15990	15990	15990	0
331	20240228	132300	55218490	15990	15990	15990	15990	0
332	20240228	132200	55218490	15990	15990	15990	15990	1
333	20240228	132100	55202500	15880	15880	15880	15880	0
334	20240228	132000	55202500	15880	15880	15880	15880	0
335	20240228	131900	55202500	15880	15880	15880	15880	0
336	20240228	131800	55202500	15880	15880	15880	15880	0
337	20240228	131700	55202500	15880	15880	15880	15880	0
338	20240228	131600	55202500	15880	15880	15880	15880	0
339	20240228	131500	55202500	15880	15900	15900	15880	2
340	20240228	131400	55170720	16000	16000	16000	16000	0
341	20240228	131300	55170720	16000	16000	16000	16000	0
342	20240228	131200	55170720	16000	16000	16000	16000	0
343	20240228	131100	55170720	16000	16000	16000	16000	0
344	20240228	131000	55170720	16000	16000	16000	16000	0
345	20240228	130900	55170720	16000	16000	16000	16000	0
346	20240228	130800	55170720	16000	16000	16000	16000	0
347	20240228	130700	55170720	16000	16000	16000	16000	0
348	20240228	130600	55170720	16000	16000	16000	16000	0
349	20240228	130500	55170720	16000	16000	16000	16000	0
350	20240228	130400	55170720	16000	16000	16000	16000	0
351	20240228	130300	55170720	16000	16000	16000	16000	0
352	20240228	130200	55170720	16000	16000	16000	16000	0
353	20240228	130100	55170720	16000	16000	16000	16000	0
354	20240228	130000	55170720	16000	16000	16000	16000	0
355	20240228	125900	55170720	16000	16000	16000	16000	0
356	20240228	125800	55170720	16000	15900	16010	15900	913
357	20240228	125700	40568260	15900	15900	15900	15900	0
358	20240228	125600	40568260	15900	15900	15900	15900	0
359	20240228	125500	40568260	15900	15900	15900	15900	0
360	20240228	125400	40568260	15900	15900	15900	15900	0
361	20240228	125300	40568260	15900	15900	15900	15900	0
362	20240228	125200	40568260	15900	15900	15900	15900	0
363	20240228	125100	40568260	15900	15900	15900	15900	0
364	20240228	125000	40568260	15900	15900	15900	15900	0
365	20240228	124900	40568260	15900	15900	15900	15900	0
366	20240228	124800	40568260	15900	15900	15900	15900	0
367	20240228	124700	40568260	15900	15900	15900	15900	0
368	20240228	124600	40568260	15900	15900	15900	15900	0
369	20240228	124500	40568260	15900	15900	15900	15900	0
370	20240228	124400	40568260	15900	15900	15900	15900	0
371	20240228	124300	40568260	15900	15900	15900	15900	0
372	20240228	124200	40568260	15900	15900	15900	15900	0
373	20240228	124100	40568260	15900	15900	15900	15900	0
374	20240228	124000	40568260	15900	15900	15900	15900	0
375	20240228	123900	40568260	15900	15900	15900	15900	0
376	20240228	123800	40568260	15900	15900	15900	15900	0
377	20240228	123700	40568260	15900	15900	15900	15900	1
378	20240228	123600	40552360	15900	15900	15900	15900	0
379	20240228	123500	40552360	15900	15900	15900	15900	0
380	20240228	123400	40552360	15900	15900	15900	15900	0
381	20240228	123300	40552360	15900	15900	15900	15900	0
382	20240228	123200	40552360	15900	15900	15900	15900	0
383	20240228	123100	40552360	15900	15900	15900	15900	0
384	20240228	123000	40552360	15900	15900	15900	15900	0
385	20240228	122900	40552360	15900	15900	15900	15900	0
386	20240228	122800	40552360	15900	15900	15900	15900	0
387	20240228	122700	40552360	15900	15900	15900	15900	0
388	20240228	122600	40552360	15900	15900	15900	15900	0
389	20240228	122500	40552360	15900	15900	15900	15900	0
390	20240228	122400	40552360	15900	15900	15900	15900	0
391	20240228	122300	40552360	15900	15900	15900	15900	0
392	20240228	122200	40552360	15900	15900	15900	15900	0
393	20240228	122100	40552360	15900	15900	15900	15900	0
394	20240228	122000	40552360	15900	15900	15900	15900	0
395	20240228	121900	40552360	15900	15900	15900	15900	1
396	20240228	121800	40536460	15890	15890	15890	15890	0
397	20240228	121700	40536460	15890	15890	15890	15890	0
398	20240228	121600	40536460	15890	15890	15890	15890	0
399	20240228	121500	40536460	15890	15890	15890	15890	0
400	20240228	121400	40536460	15890	15890	15890	15890	0
401	20240228	121300	40536460	15890	15890	15890	15890	0
402	20240228	121200	40536460	15890	15890	15890	15890	0
403	20240228	121100	40536460	15890	15890	15890	15890	0
404	20240228	121000	40536460	15890	15890	15890	15890	0
405	20240228	120900	40536460	15890	15890	15890	15890	0
406	20240228	120800	40536460	15890	15890	15890	15890	0
407	20240228	120700	40536460	15890	15890	15890	15890	0
408	20240228	120600	40536460	15890	15890	15890	15890	1
409	20240228	120500	40520570	15890	15890	15890	15890	0
410	20240228	120400	40520570	15890	15890	15890	15890	0
411	20240228	120300	40520570	15890	15890	15890	15890	0
412	20240228	120200	40520570	15890	15890	15890	15890	0
413	20240228	120100	40520570	15890	15890	15890	15890	0
414	20240228	120000	40520570	15890	15890	15890	15890	0
415	20240228	115900	40520570	15890	15890	15890	15890	0
416	20240228	115800	40520570	15890	15890	15890	15890	0
417	20240228	115700	40520570	15890	15890	15890	15890	0
418	20240228	115600	40520570	15890	15890	15890	15890	0
419	20240228	115500	40520570	15890	15890	15890	15890	0
420	20240228	115400	40520570	15890	15890	15890	15890	0
421	20240228	115300	40520570	15890	15890	15890	15890	0
422	20240228	115200	40520570	15890	15890	15890	15890	0
423	20240228	115100	40520570	15890	15890	15890	15890	0
424	20240228	115000	40520570	15890	15890	15890	15890	0
425	20240228	114900	40520570	15890	15880	15890	15880	2
426	20240228	114800	40488800	15880	15880	15880	15880	0
427	20240228	114700	40488800	15880	15870	15880	15870	16
428	20240228	114600	40234850	15870	15870	15870	15870	0
429	20240228	114500	40234850	15870	15870	15870	15870	0
430	20240228	114400	40234850	15870	15870	15870	15870	0
431	20240228	114300	40234850	15870	15870	15870	15870	0
432	20240228	114200	40234850	15870	15870	15870	15870	0
433	20240228	114100	40234850	15870	15870	15870	15870	0
434	20240228	114000	40234850	15870	15870	15870	15870	0
435	20240228	113900	40234850	15870	15870	15870	15870	0
436	20240228	113800	40234850	15870	15870	15870	15870	0
437	20240228	113700	40234850	15870	15870	15870	15870	0
438	20240228	113600	40234850	15870	15870	15870	15870	0
439	20240228	113500	40234850	15870	15870	15870	15870	0
440	20240228	113400	40234850	15870	15870	15870	15870	0
441	20240228	113300	40234850	15870	15870	15870	15870	0
442	20240228	113200	40234850	15870	15870	15870	15870	0
443	20240228	113100	40234850	15870	15870	15870	15870	2
444	20240228	113000	40203110	15860	15860	15860	15860	0
445	20240228	112900	40203110	15860	15860	15860	15860	0
446	20240228	112800	40203110	15860	15860	15860	15860	0
447	20240228	112700	40203110	15860	15860	15860	15860	0
448	20240228	112600	40203110	15860	15860	15860	15860	0
449	20240228	112500	40203110	15860	15860	15860	15860	0
450	20240228	112400	40203110	15860	15860	15860	15860	0
451	20240228	112300	40203110	15860	15860	15860	15860	200
452	20240228	112200	37031110	15860	15860	15860	15860	200
453	20240228	112100	33859110	15860	15860	15860	15860	0
454	20240228	112000	33859110	15860	15860	15860	15860	0
455	20240228	111900	33859110	15860	15860	15860	15860	0
456	20240228	111800	33859110	15860	15860	15860	15860	0
457	20240228	111700	33859110	15860	15860	15860	15860	0
458	20240228	111600	33859110	15860	15860	15860	15860	0
459	20240228	111500	33859110	15860	15860	15860	15860	0
460	20240228	111400	33859110	15860	15860	15860	15860	0
461	20240228	111300	33859110	15860	15860	15860	15860	0
462	20240228	111200	33859110	15860	15860	15860	15860	0
463	20240228	111100	33859110	15860	15860	15860	15860	0
464	20240228	111000	33859110	15860	15860	15860	15860	0
465	20240228	110900	33859110	15860	15860	15860	15860	0
466	20240228	110800	33859110	15860	15860	15860	15860	0
467	20240228	110700	33859110	15860	15860	15860	15860	0
468	20240228	110600	33859110	15860	15860	15860	15860	0
469	20240228	110500	33859110	15860	15860	15860	15860	23
470	20240228	110400	33494330	15860	15860	15860	15860	0
471	20240228	110300	33494330	15860	15860	15860	15860	0
472	20240228	110200	33494330	15860	15860	15860	15860	0
473	20240228	110100	33494330	15860	15860	15860	15860	0
474	20240228	110000	33494330	15860	15860	15860	15860	0
475	20240228	105900	33494330	15860	15860	15860	15860	3
476	20240228	105800	33446750	15860	15860	15860	15860	0
477	20240228	105700	33446750	15860	15860	15860	15860	0
478	20240228	105600	33446750	15860	15860	15860	15860	0
479	20240228	105500	33446750	15860	15860	15860	15860	1
480	20240228	105400	33430890	15850	15850	15850	15850	0
481	20240228	105300	33430890	15850	15850	15850	15850	0
482	20240228	105200	33430890	15850	15850	15850	15850	0
483	20240228	105100	33430890	15850	15850	15850	15850	0
484	20240228	105000	33430890	15850	15850	15850	15850	0
485	20240228	104900	33430890	15850	15850	15850	15850	0
486	20240228	104800	33430890	15850	15850	15850	15850	0
487	20240228	104700	33430890	15850	15850	15850	15850	54
488	20240228	104600	32574990	15850	15850	15850	15850	0
489	20240228	104500	32574990	15850	15850	15850	15850	12
490	20240228	104400	32384790	15840	15840	15840	15840	0
491	20240228	104300	32384790	15840	15840	15840	15840	0
492	20240228	104200	32384790	15840	15840	15840	15840	0
493	20240228	104100	32384790	15840	15840	15840	15840	0
494	20240228	104000	32384790	15840	15840	15840	15840	2
495	20240228	103900	32353110	15840	15840	15840	15840	0
496	20240228	103800	32353110	15840	15840	15840	15840	0
497	20240228	103700	32353110	15840	15840	15840	15840	0
498	20240228	103600	32353110	15840	15840	15840	15840	0
499	20240228	103500	32353110	15840	15840	15840	15840	0
500	20240228	103400	32353110	15840	15840	15840	15840	0
501	20240228	103300	32353110	15840	15840	15840	15840	0
502	20240228	103200	32353110	15840	15840	15840	15840	0
503	20240228	103100	32353110	15840	15840	15840	15840	0
504	20240228	103000	32353110	15840	15840	15840	15840	0
505	20240228	102900	32353110	15840	15840	15840	15840	0
506	20240228	102800	32353110	15840	15840	15840	15840	0
507	20240228	102700	32353110	15840	15840	15840	15840	0
508	20240228	102600	32353110	15840	15840	15840	15840	0
509	20240228	102500	32353110	15840	15840	15840	15840	0
510	20240228	102400	32353110	15840	15840	15840	15840	0
511	20240228	102300	32353110	15840	15840	15840	15840	0
512	20240228	102200	32353110	15840	15840	15840	15840	0
513	20240228	102100	32353110	15840	15840	15840	15840	0
514	20240228	102000	32353110	15840	15840	15840	15840	0
515	20240228	101900	32353110	15840	15840	15840	15840	0
516	20240228	101800	32353110	15840	15840	15840	15840	0
517	20240228	101700	32353110	15840	15840	15840	15840	0
518	20240228	101600	32353110	15840	15840	15840	15840	0
519	20240228	101500	32353110	15840	15840	15840	15840	0
520	20240228	101400	32353110	15840	15840	15840	15840	0
521	20240228	101300	32353110	15840	15840	15840	15840	0
522	20240228	101200	32353110	15840	15840	15840	15840	0
523	20240228	101100	32353110	15840	15840	15840	15840	0
524	20240228	101000	32353110	15840	15840	15840	15840	0
525	20240228	100900	32353110	15840	15840	15840	15840	0
526	20240228	100800	32353110	15840	15840	15840	15840	0
527	20240228	100700	32353110	15840	15810	15840	15810	69
528	20240228	100600	31260520	15830	15830	15830	15830	0
529	20240228	100500	31260520	15830	15830	15830	15830	0
530	20240228	100400	31260520	15830	15830	15830	15830	3
531	20240228	100300	31213030	15830	15830	15830	15830	0
532	20240228	100200	31213030	15830	15830	15830	15830	0
533	20240228	100100	31213030	15830	15830	15830	15830	0
534	20240228	100000	31213030	15830	15830	15830	15830	0
535	20240228	095900	31213030	15830	15830	15830	15830	0
536	20240228	095800	31213030	15830	15830	15830	15830	0
537	20240228	095700	31213030	15830	15830	15830	15830	0
538	20240228	095600	31213030	15830	15830	15830	15830	0
539	20240228	095500	31213030	15830	15830	15830	15830	0
540	20240228	095400	31213030	15830	15830	15830	15830	3
541	20240228	095300	31165540	15820	15820	15820	15820	1
542	20240228	095200	31149720	15830	15830	15830	15830	0
543	20240228	095100	31149720	15830	15830	15830	15830	0
544	20240228	095000	31149720	15830	15830	15830	15830	0
545	20240228	094900	31149720	15830	15830	15830	15830	0
546	20240228	094800	31149720	15830	15830	15830	15830	1
547	20240228	094700	31133890	15830	15830	15830	15830	0
548	20240228	094600	31133890	15830	15830	15830	15830	0
549	20240228	094500	31133890	15830	15830	15830	15830	0
550	20240228	094400	31133890	15830	15830	15830	15830	0
551	20240228	094300	31133890	15830	15830	15830	15830	0
552	20240228	094200	31133890	15830	15830	15830	15830	0
553	20240228	094100	31133890	15830	15830	15830	15830	0
554	20240228	094000	31133890	15830	15810	15830	15810	2
555	20240228	093900	31102250	15820	15820	15820	15820	0
556	20240228	093800	31102250	15820	15820	15820	15820	0
557	20240228	093700	31102250	15820	15820	15820	15820	2
558	20240228	093600	31070610	15750	15750	15750	15750	0
559	20240228	093500	31070610	15750	15730	15750	15730	2
560	20240228	093400	31039130	15730	15720	15730	15720	5
561	20240228	093300	30960490	15700	15740	15740	15700	165
562	20240228	093200	28367510	15700	15700	15700	15700	0
563	20240228	093100	28367510	15700	15830	15830	15700	1276
564	20240228	093000	8273950	15930	15930	15930	15930	0
565	20240228	092900	8273950	15930	15930	15930	15930	0
566	20240228	092800	8273950	15930	15930	15930	15930	0
567	20240228	092700	8273950	15930	15930	15930	15930	11
568	20240228	092600	8098720	15830	15830	15830	15830	0
569	20240228	092500	8098720	15830	15830	15830	15830	0
570	20240228	092400	8098720	15830	15830	15830	15830	0
571	20240228	092300	8098720	15830	15830	15830	15830	0
572	20240228	092200	8098720	15830	15830	15830	15830	0
573	20240228	092100	8098720	15830	15830	15830	15830	2
574	20240228	092000	8067060	15930	15840	15930	15840	2
575	20240228	091900	8035290	15930	15930	15930	15930	0
576	20240228	091800	8035290	15930	15930	15930	15930	0
577	20240228	091700	8035290	15930	15930	15930	15930	0
578	20240228	091600	8035290	15930	15930	15930	15930	0
579	20240228	091500	8035290	15930	15930	15930	15930	0
580	20240228	091400	8035290	15930	15930	15930	15930	0
581	20240228	091300	8035290	15930	15930	15930	15930	0
582	20240228	091200	8035290	15930	15930	15930	15930	0
583	20240228	091100	8035290	15930	15930	15930	15930	0
584	20240228	091000	8035290	15930	15930	15930	15930	0
585	20240228	090900	8035290	15930	15930	15930	15930	0
586	20240228	090800	8035290	15930	15930	15930	15930	0
587	20240228	090700	8035290	15930	15930	15930	15930	1
588	20240228	090600	8019360	15930	15930	15930	15930	0
589	20240228	090500	8019360	15930	15930	15930	15930	0
590	20240228	090400	8019360	15930	15930	15930	15930	0
591	20240228	090300	8019360	15930	15930	15940	15930	119
592	20240228	090200	6123500	15930	15930	15930	15930	170
593	20240228	090100	3415400	15860	15860	15860	15860	30
594	20240228	090000	2939600	15820	15780	15820	15780	186