KissMeData/003540/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184000	1253966720	16040	16040	16040	16040	834
3	20240228	183900	1253966720	16040	16040	16040	16040	0
4	20240228	183800	1253966720	16040	16040	16040	16040	0
5	20240228	183700	1253966720	16040	16040	16040	16040	0
6	20240228	183600	1253966720	16040	16040	16040	16040	0
7	20240228	183500	1253966720	16040	16040	16040	16040	0
8	20240228	183400	1253966720	16040	16040	16040	16040	0
9	20240228	183300	1253966720	16040	16040	16040	16040	0
10	20240228	183200	1253966720	16040	16040	16040	16040	0
11	20240228	183100	1253966720	16040	16040	16040	16040	0
12	20240228	183000	1253966720	16040	16040	16040	16040	0
13	20240228	182900	1253966720	16040	16040	16040	16040	0
14	20240228	182800	1253966720	16040	16040	16040	16040	0
15	20240228	182700	1253966720	16040	16040	16040	16040	0
16	20240228	182600	1253966720	16040	16040	16040	16040	0
17	20240228	182500	1253966720	16040	16040	16040	16040	0
18	20240228	182400	1253966720	16040	16040	16040	16040	0
19	20240228	182300	1253966720	16040	16040	16040	16040	0
20	20240228	182200	1253966720	16040	16040	16040	16040	0
21	20240228	182100	1253966720	16040	16040	16040	16040	0
22	20240228	182000	1253966720	16040	16040	16040	16040	0
23	20240228	181900	1253966720	16040	16040	16040	16040	0
24	20240228	181800	1253966720	16040	16040	16040	16040	0
25	20240228	181700	1253966720	16040	16040	16040	16040	0
26	20240228	181600	1253966720	16040	16040	16040	16040	0
27	20240228	181500	1253966720	16040	16040	16040	16040	0
28	20240228	181400	1253966720	16040	16040	16040	16040	0
29	20240228	181300	1253966720	16040	16040	16040	16040	0
30	20240228	181200	1253966720	16040	16040	16040	16040	0
31	20240228	181100	1253966720	16040	16040	16040	16040	0
32	20240228	181000	1253966720	16040	16040	16040	16040	834
33	20240228	180900	1253966720	16040	16040	16040	16040	0
34	20240228	180800	1253966720	16040	16040	16040	16040	0
35	20240228	180700	1253966720	16040	16040	16040	16040	0
36	20240228	180600	1253966720	16040	16040	16040	16040	0
37	20240228	180500	1253966720	16040	16040	16040	16040	0
38	20240228	180400	1253966720	16040	16040	16040	16040	0
39	20240228	180300	1253966720	16040	16040	16040	16040	0
40	20240228	180200	1253966720	16040	16040	16040	16040	0
41	20240228	180100	1253966720	16040	16040	16040	16040	0
42	20240228	180000	1253966720	16040	16040	16040	16040	0
43	20240228	175900	1253966720	16040	16040	16040	16040	0
44	20240228	175800	1253966720	16040	16040	16040	16040	0
45	20240228	175700	1253966720	16040	16040	16040	16040	0
46	20240228	175600	1253966720	16040	16040	16040	16040	0
47	20240228	175500	1253966720	16040	16040	16040	16040	0
48	20240228	175400	1253966720	16040	16040	16040	16040	0
49	20240228	175300	1253966720	16040	16040	16040	16040	0
50	20240228	175200	1253966720	16040	16040	16040	16040	0
51	20240228	175100	1253966720	16040	16040	16040	16040	0
52	20240228	175000	1253966720	16040	16040	16040	16040	0
53	20240228	174900	1253966720	16040	16040	16040	16040	0
54	20240228	174800	1253966720	16040	16040	16040	16040	0
55	20240228	174700	1253966720	16040	16040	16040	16040	0
56	20240228	174600	1253966720	16040	16040	16040	16040	0
57	20240228	174500	1253966720	16040	16040	16040	16040	0
58	20240228	174400	1253966720	16040	16040	16040	16040	0
59	20240228	174300	1253966720	16040	16040	16040	16040	0
60	20240228	174200	1253966720	16040	16040	16040	16040	0
61	20240228	174100	1253966720	16040	16040	16040	16040	0
62	20240228	174000	1253966720	16040	16040	16040	16040	834
63	20240228	173900	1253966720	16040	16040	16040	16040	0
64	20240228	173800	1253966720	16040	16040	16040	16040	0
65	20240228	173700	1253966720	16040	16040	16040	16040	0
66	20240228	173600	1253966720	16040	16040	16040	16040	0
67	20240228	173500	1253966720	16040	16040	16040	16040	0
68	20240228	173400	1253966720	16040	16040	16040	16040	0
69	20240228	173300	1253966720	16040	16040	16040	16040	0
70	20240228	173200	1253966720	16040	16040	16040	16040	0
71	20240228	173100	1253966720	16040	16040	16040	16040	0
72	20240228	173000	1253966720	16040	16040	16040	16040	0
73	20240228	172900	1253966720	16040	16040	16040	16040	0
74	20240228	172800	1253966720	16040	16040	16040	16040	0
75	20240228	172700	1253966720	16040	16040	16040	16040	0
76	20240228	172600	1253966720	16040	16040	16040	16040	0
77	20240228	172500	1253966720	16040	16040	16040	16040	0
78	20240228	172400	1253966720	16040	16040	16040	16040	0
79	20240228	172300	1253966720	16040	16040	16040	16040	0
80	20240228	172200	1253966720	16040	16040	16040	16040	0
81	20240228	172100	1253966720	16040	16040	16040	16040	0
82	20240228	172000	1253966720	16040	16040	16040	16040	0
83	20240228	171900	1253966720	16040	16040	16040	16040	0
84	20240228	171800	1253966720	16040	16040	16040	16040	0
85	20240228	171700	1253966720	16040	16040	16040	16040	0
86	20240228	171600	1253966720	16040	16040	16040	16040	0
87	20240228	171500	1253966720	16040	16040	16040	16040	0
88	20240228	171400	1253966720	16040	16040	16040	16040	0
89	20240228	171300	1253966720	16040	16040	16040	16040	0
90	20240228	171200	1253966720	16040	16040	16040	16040	0
91	20240228	171100	1253966720	16040	16040	16040	16040	0
92	20240228	171000	1253966720	16040	16040	16040	16040	834
93	20240228	170900	1253966720	16040	16040	16040	16040	0
94	20240228	170800	1253966720	16040	16040	16040	16040	0
95	20240228	170700	1253966720	16040	16040	16040	16040	0
96	20240228	170600	1253966720	16040	16040	16040	16040	0
97	20240228	170500	1253966720	16040	16040	16040	16040	0
98	20240228	170400	1253966720	16040	16040	16040	16040	0
99	20240228	170300	1253966720	16040	16040	16040	16040	0
100	20240228	170200	1253966720	16040	16040	16040	16040	0
101	20240228	170100	1253966720	16040	16040	16040	16040	0
102	20240228	170000	1253966720	16040	16040	16040	16040	0
103	20240228	165900	1253966720	16040	16040	16040	16040	0
104	20240228	165800	1253966720	16040	16040	16040	16040	0
105	20240228	165700	1253966720	16040	16040	16040	16040	0
106	20240228	165600	1253966720	16040	16040	16040	16040	0
107	20240228	165500	1253966720	16040	16040	16040	16040	0
108	20240228	165400	1253966720	16040	16040	16040	16040	0
109	20240228	165300	1253966720	16040	16040	16040	16040	0
110	20240228	165200	1253966720	16040	16040	16040	16040	0
111	20240228	165100	1253966720	16040	16040	16040	16040	0
112	20240228	165000	1253966720	16040	16040	16040	16040	0
113	20240228	164900	1253966720	16040	16040	16040	16040	0
114	20240228	164800	1253966720	16040	16040	16040	16040	0
115	20240228	164700	1253966720	16040	16040	16040	16040	0
116	20240228	164600	1253966720	16040	16040	16040	16040	0
117	20240228	164500	1253966720	16040	16040	16040	16040	0
118	20240228	164400	1253966720	16040	16040	16040	16040	0
119	20240228	164300	1253966720	16040	16040	16040	16040	0
120	20240228	164200	1253966720	16040	16040	16040	16040	0
121	20240228	164100	1253966720	16040	16040	16040	16040	0
122	20240228	164000	1253966720	16040	16040	16040	16040	834
123	20240228	163900	1253966720	16040	16040	16040	16040	0
124	20240228	163800	1253966720	16040	16040	16040	16040	0
125	20240228	163700	1253966720	16040	16040	16040	16040	0
126	20240228	163600	1253966720	16040	16040	16040	16040	0
127	20240228	163500	1253966720	16040	16040	16040	16040	0
128	20240228	163400	1253966720	16040	16040	16040	16040	0
129	20240228	163300	1253966720	16040	16040	16040	16040	0
130	20240228	163200	1253966720	16040	16040	16040	16040	0
131	20240228	163100	1253966720	16040	16040	16040	16040	0
132	20240228	163000	1253966720	16040	16040	16040	16040	0
133	20240228	162900	1253966720	16040	16040	16040	16040	0
134	20240228	162800	1253966720	16040	16040	16040	16040	0
135	20240228	162700	1253966720	16040	16040	16040	16040	0
136	20240228	162600	1253966720	16040	16040	16040	16040	0
137	20240228	162500	1253966720	16040	16040	16040	16040	0
138	20240228	162400	1253966720	16040	16040	16040	16040	0
139	20240228	162300	1253966720	16040	16040	16040	16040	0
140	20240228	162200	1253966720	16040	16040	16040	16040	0
141	20240228	162100	1253966720	16040	16040	16040	16040	0
142	20240228	162000	1253966720	16040	16040	16040	16040	0
143	20240228	161900	1253966720	16040	16040	16040	16040	0
144	20240228	161800	1253966720	16040	16040	16040	16040	0
145	20240228	161700	1253966720	16040	16040	16040	16040	0
146	20240228	161600	1253966720	16040	16040	16040	16040	0
147	20240228	161500	1253966720	16040	16040	16040	16040	0
148	20240228	161400	1253966720	16040	16040	16040	16040	0
149	20240228	161300	1253966720	16040	16040	16040	16040	0
150	20240228	161200	1253966720	16040	16040	16040	16040	0
151	20240228	161100	1253966720	16040	16040	16040	16040	0
152	20240228	161000	1253966720	16040	16040	16040	16040	834
153	20240228	160900	1253966720	16040	16040	16040	16040	0
154	20240228	160800	1253966720	16040	16040	16040	16040	0
155	20240228	160700	1253966720	16040	16040	16040	16040	0
156	20240228	160600	1253966720	16040	16040	16040	16040	0
157	20240228	160500	1253966720	16040	16040	16040	16040	0
158	20240228	160400	1253966720	16040	16040	16040	16040	0
159	20240228	160300	1253966720	16040	16040	16040	16040	0
160	20240228	160200	1253966720	16040	16040	16040	16040	0
161	20240228	160100	1253966720	16040	16040	16040	16040	0
162	20240228	160000	1253966720	16040	16040	16040	16040	0
163	20240228	155900	1253966720	16040	16040	16040	16040	0
164	20240228	155800	1253966720	16040	16040	16040	16040	0
165	20240228	155700	1253966720	16040	16040	16040	16040	0
166	20240228	155600	1253966720	16040	16040	16040	16040	0
167	20240228	155500	1253966720	16040	16040	16040	16040	0
168	20240228	155400	1253966720	16040	16040	16040	16040	0
169	20240228	155300	1253966720	16040	16040	16040	16040	0
170	20240228	155200	1253966720	16040	16040	16040	16040	0
171	20240228	155100	1253966720	16040	16040	16040	16040	0
172	20240228	155000	1253966720	16040	16040	16040	16040	0
173	20240228	154900	1253966720	16040	16040	16040	16040	0
174	20240228	154800	1253966720	16040	16040	16040	16040	0
175	20240228	154700	1253966720	16040	16040	16040	16040	0
176	20240228	154600	1253966720	16040	16040	16040	16040	0
177	20240228	154500	1253966720	16040	16040	16040	16040	0
178	20240228	154400	1253966720	16040	16040	16040	16040	0
179	20240228	154300	1253966720	16040	16040	16040	16040	0
180	20240228	154200	1253966720	16040	16040	16040	16040	0
181	20240228	154100	1253966720	16040	16040	16040	16040	0
182	20240228	154000	1253966720	16040	16040	16040	16040	834
183	20240228	153900	1253966720	16040	16040	16040	16040	0
184	20240228	153800	1253966720	16040	16040	16040	16040	0
185	20240228	153700	1253966720	16040	16040	16040	16040	0
186	20240228	153600	1253966720	16040	16040	16040	16040	0
187	20240228	153500	1253966720	16040	16040	16040	16040	0
188	20240228	153400	1253966720	16040	16040	16040	16040	0
189	20240228	153300	1253966720	16040	16040	16040	16040	0
190	20240228	153200	1253966720	16040	16040	16040	16040	0
191	20240228	153100	1253966720	16040	16040	16040	16040	0
192	20240228	153000	1253966720	16040	16040	16040	16040	834
193	20240228	152900	1240589360	16090	16090	16090	16090	0
194	20240228	152800	1240589360	16090	16090	16090	16090	0
195	20240228	152700	1240589360	16090	16090	16090	16090	0
196	20240228	152600	1240589360	16090	16090	16090	16090	0
197	20240228	152500	1240589360	16090	16090	16090	16090	0
198	20240228	152400	1240589360	16090	16090	16090	16090	0
199	20240228	152300	1240589360	16090	16090	16090	16090	0
200	20240228	152200	1240589360	16090	16090	16090	16090	0
201	20240228	152100	1240589360	16090	16090	16090	16090	0
202	20240228	152000	1240589360	16090	16090	16090	16090	0
203	20240228	151900	1240589360	16090	16150	16150	16090	19
204	20240228	151800	1240283470	16110	16110	16150	16110	31
205	20240228	151700	1239783720	16160	16080	16160	16080	140
206	20240228	151600	1237530710	16090	16150	16160	16090	1245
207	20240228	151500	1217436960	16150	16170	16170	16120	1583
208	20240228	151400	1191894270	16160	16140	16160	16110	320
209	20240228	151300	1186728250	16100	16090	16100	16090	616
210	20240228	151200	1176813190	16100	16140	16140	16100	1647
211	20240228	151100	1150260230	16140	16150	16150	16140	156
212	20240228	151000	1147741480	16150	16170	16170	16150	2710
213	20240228	150900	1103948580	16170	16180	16180	16170	492
214	20240228	150800	1095988220	16180	16180	16180	16160	365
215	20240228	150700	1090083630	16160	16180	16180	16150	302
216	20240228	150600	1085197890	16180	16180	16200	16180	455
217	20240228	150500	1077834170	16180	16150	16190	16150	2333
218	20240228	150400	1040101800	16160	16150	16160	16150	282
219	20240228	150300	1035544780	16160	16160	16160	16150	611
220	20240228	150200	1025673290	16160	16170	16170	16150	976
221	20240228	150100	1009892780	16160	16190	16190	16160	1449
222	20240228	150000	986462820	16170	16190	16190	16170	447
223	20240228	145900	979230310	16190	16180	16190	16180	294
224	20240228	145800	974472460	16190	16170	16190	16170	729
225	20240228	145700	962677060	16170	16190	16210	16170	994
226	20240228	145600	946583420	16190	16180	16210	16180	670
227	20240228	145500	935732300	16170	16140	16170	16120	1654
228	20240228	145400	909012950	16140	16110	16140	16110	463
229	20240228	145300	901546890	16120	16080	16120	16080	133
230	20240228	145200	899404330	16100	16100	16110	16100	934
231	20240228	145100	884365070	16060	16030	16060	16030	968
232	20240228	145000	868831920	16030	16010	16030	16010	456
233	20240228	144900	861527250	16000	16000	16000	16000	57
234	20240228	144800	860615250	15990	15990	15990	15980	103
235	20240228	144700	858968750	15990	15990	15990	15990	188
236	20240228	144600	855962630	15990	15990	15990	15990	1
237	20240228	144500	855946640	15970	15980	15980	15970	57
238	20240228	144400	855036340	15970	15970	15970	15970	198
239	20240228	144300	851874280	15970	15990	15990	15970	285
240	20240228	144200	847320610	15990	15990	15990	15990	1
241	20240228	144100	847304620	15970	15970	15970	15970	20
242	20240228	144000	846985220	15990	15990	15990	15990	5
243	20240228	143900	846905270	15990	15990	15990	15990	35
244	20240228	143800	846345620	15970	15970	15970	15970	20
245	20240228	143700	846026220	15980	15980	15980	15980	1
246	20240228	143600	846010240	15970	15970	15970	15970	20
247	20240228	143500	845690840	15980	15980	15980	15980	373
248	20240228	143400	839730300	15980	15980	15980	15980	227
249	20240228	143300	836102840	15980	15980	15980	15980	1
250	20240228	143200	836086860	15990	15990	15990	15990	10
251	20240228	143100	835926960	15990	15990	15990	15990	50
252	20240228	143000	835127460	15990	15990	15990	15990	50
253	20240228	142900	834327960	15980	15980	15980	15980	78
254	20240228	142800	833081520	15980	15980	15980	15980	0
255	20240228	142700	833081520	15980	15980	15980	15980	0
256	20240228	142600	833081520	15980	15990	16040	15980	120
257	20240228	142500	831162220	15980	15980	15980	15980	0
258	20240228	142400	831162220	15980	15970	15980	15970	88
259	20240228	142300	829756180	15970	15980	15980	15970	82
260	20240228	142200	828446600	15980	15980	15980	15980	37
261	20240228	142100	827855340	15990	15990	15990	15990	3
262	20240228	142000	827807370	16000	16000	16000	16000	5
263	20240228	141900	827727370	15990	15990	16000	15990	35
264	20240228	141800	827167710	15990	15990	15990	15990	78
265	20240228	141700	825920490	15990	16010	16010	15990	63
266	20240228	141600	824912670	16010	16010	16010	16010	22
267	20240228	141500	824560450	16010	16010	16010	16010	0
268	20240228	141400	824560450	16010	16010	16010	16010	20
269	20240228	141300	824240250	16060	16060	16060	16060	0
270	20240228	141200	824240250	16060	16040	16060	16020	162
271	20240228	141100	821641640	16040	16030	16040	16030	4
272	20240228	141000	821577510	16040	16030	16040	16030	33
273	20240228	140900	821048490	16030	16000	16030	16000	384
274	20240228	140800	814895600	16000	16000	16000	16000	2
275	20240228	140700	814863600	15990	15980	15990	15980	979
276	20240228	140600	799209590	15990	15990	15990	15990	0
277	20240228	140500	799209590	15990	15980	15990	15970	311
278	20240228	140400	794238650	15980	15980	15980	15980	1
279	20240228	140300	794222670	15990	15990	15990	15990	1
280	20240228	140200	794206680	15960	15970	15970	15960	476
281	20240228	140100	786608330	15980	15980	15980	15980	28
282	20240228	140000	786160890	15990	15990	15990	15990	51
283	20240228	135900	785345400	16000	16010	16010	16000	68
284	20240228	135800	784257390	16000	16000	16000	16000	89
285	20240228	135700	782833390	15990	15990	15990	15990	3
286	20240228	135600	782785420	16000	16000	16000	16000	10
287	20240228	135500	782625420	16000	16000	16000	16000	1
288	20240228	135400	782609420	16000	16000	16000	16000	256
289	20240228	135300	778513420	16000	16000	16000	16000	20
290	20240228	135200	778193420	16010	16010	16010	16010	0
291	20240228	135100	778193420	16010	16020	16020	16010	772
292	20240228	135000	765833690	16010	16010	16010	16010	20
293	20240228	134900	765513490	16020	16020	16020	16020	13
294	20240228	134800	765305230	16020	16020	16020	16010	297
295	20240228	134700	760547490	16020	16020	16020	16020	0
296	20240228	134600	760547490	16020	16010	16030	16010	26
297	20240228	134500	760131120	16010	16010	16010	16010	50
298	20240228	134400	759330620	16010	16010	16010	16010	0
299	20240228	134300	759330620	16010	16010	16010	16010	20
300	20240228	134200	759010420	16030	16020	16030	16020	21
301	20240228	134100	758673910	16020	16030	16030	16020	108
302	20240228	134000	756942750	16030	16030	16030	16030	6
303	20240228	133900	756846570	16010	16010	16010	16010	20
304	20240228	133800	756526370	16020	16020	16020	16020	318
305	20240228	133700	751432010	16010	16010	16010	16010	0
306	20240228	133600	751432010	16010	16000	16010	16000	132
307	20240228	133500	749318890	16000	16000	16000	16000	10
308	20240228	133400	749158890	16000	16010	16010	16000	21
309	20240228	133300	748822880	16000	16000	16000	16000	0
310	20240228	133200	748822880	16000	16000	16010	16000	225
311	20240228	133100	745220880	16000	16000	16000	16000	20
312	20240228	133000	744900880	16000	16000	16000	16000	1
313	20240228	132900	744884880	16000	16010	16010	16000	22
314	20240228	132800	744532860	16010	15980	16010	15980	525
315	20240228	132700	736142820	15980	15990	15990	15980	801
316	20240228	132600	723335030	15990	15980	15990	15980	218
317	20240228	132500	719851380	15970	15970	15970	15970	435
318	20240228	132400	712904430	15960	15970	15970	15960	85
319	20240228	132300	711547180	15970	15970	15970	15970	45
320	20240228	132200	710828530	15960	15960	15960	15960	20
321	20240228	132100	710509330	15960	15950	15960	15950	338
322	20240228	132000	705115160	15950	15950	15950	15950	0
323	20240228	131900	705115160	15950	15950	15950	15950	20
324	20240228	131800	704796160	15950	15950	15950	15950	0
325	20240228	131700	704796160	15950	15950	15950	15950	20
326	20240228	131600	704477160	15960	15960	15960	15960	1
327	20240228	131500	704461200	15950	15970	15970	15950	839
328	20240228	131400	691075710	15960	15960	15960	15960	0
329	20240228	131300	691075710	15960	15960	15960	15960	50
330	20240228	131200	690277710	15960	15960	15960	15960	20
331	20240228	131100	689958510	15960	15980	15980	15960	29
332	20240228	131000	689495650	15960	15960	15960	15960	20
333	20240228	130900	689176450	15990	15990	15990	15990	50
334	20240228	130800	688376950	15950	15960	15960	15950	408
335	20240228	130700	681867580	15960	15960	15990	15960	827
336	20240228	130600	668668630	15960	15970	15970	15960	29
337	20240228	130500	668205680	15960	15960	15960	15950	109
338	20240228	130400	666466240	15950	15960	15960	15950	37
339	20240228	130300	665876080	15950	15950	15950	15950	70
340	20240228	130200	664759580	15960	15960	15960	15960	0
341	20240228	130100	664759580	15960	15960	15960	15960	2
342	20240228	130000	664727660	15950	15950	15950	15950	20
343	20240228	125900	664408660	15950	15950	15950	15950	32
344	20240228	125800	663898260	15950	15950	15950	15950	20
345	20240228	125700	663579260	15960	15960	15960	15960	3
346	20240228	125600	663531380	15960	15950	15960	15950	42
347	20240228	125500	662861260	15950	15950	15950	15950	0
348	20240228	125400	662861260	15950	15950	15950	15950	0
349	20240228	125300	662861260	15950	15960	15960	15950	49
350	20240228	125200	662079430	15960	15960	15960	15960	20
351	20240228	125100	661760230	15960	15960	15960	15950	26
352	20240228	125000	661345470	15950	15950	15950	15950	0
353	20240228	124900	661345470	15950	15950	15950	15950	0
354	20240228	124800	661345470	15950	15960	15960	15950	21
355	20240228	124700	661010510	15960	15960	15960	15960	0
356	20240228	124600	661010510	15960	15960	15960	15950	71
357	20240228	124500	659877550	15960	15960	15960	15960	1
358	20240228	124400	659861590	15950	15950	15950	15950	20
359	20240228	124300	659542590	15960	15960	15960	15960	1
360	20240228	124200	659526630	15960	15960	15960	15960	0
361	20240228	124100	659526630	15960	15960	15960	15960	2
362	20240228	124000	659494710	15970	15970	15970	15970	195
363	20240228	123900	656380560	15950	15970	15970	15950	21
364	20240228	123800	656045590	15950	15950	15950	15950	98
365	20240228	123700	654482490	15970	15950	15970	15950	52
366	20240228	123600	653652690	15950	15950	15950	15950	1
367	20240228	123500	653636740	15940	15940	15940	15940	0
368	20240228	123400	653636740	15940	15940	15940	15940	20
369	20240228	123300	653317940	15960	15960	15960	15960	9
370	20240228	123200	653174300	15940	15940	15960	15940	153
371	20240228	123100	650735340	15940	15950	15950	15940	3
372	20240228	123000	650687510	15970	15970	15970	15970	12
373	20240228	122900	650495870	15940	15950	15970	15940	333
374	20240228	122800	645182190	15940	15950	15950	15940	2
375	20240228	122700	645150300	15950	15950	15950	15940	121
376	20240228	122600	643220550	15950	15950	15950	15950	1
377	20240228	122500	643204600	15940	15950	15950	15940	738
378	20240228	122400	631434490	15960	15960	15960	15960	290
379	20240228	122300	626806090	15970	15970	15970	15970	2
380	20240228	122200	626774150	15980	15960	15980	15960	572
381	20240228	122100	617634720	15970	15970	15970	15970	30
382	20240228	122000	617155620	15970	15970	15970	15970	1
383	20240228	121900	617139650	15960	15960	15960	15960	0
384	20240228	121800	617139650	15960	15960	15960	15960	0
385	20240228	121700	617139650	15960	15960	15960	15960	20
386	20240228	121600	616820450	16000	16000	16000	16000	0
387	20240228	121500	616820450	16000	15960	16000	15960	22
388	20240228	121400	616469280	16000	16000	16000	16000	0
389	20240228	121300	616469280	16000	15960	16000	15960	22
390	20240228	121200	616118080	16020	15970	16020	15970	101
391	20240228	121100	614503350	15960	15960	15960	15960	0
392	20240228	121000	614503350	15960	15960	15960	15960	39
393	20240228	120900	613880910	16000	15980	16000	15980	201
394	20240228	120800	610666750	15950	15950	15950	15950	20
395	20240228	120700	610347750	15950	15950	15950	15950	0
396	20240228	120600	610347750	15950	15950	15950	15950	0
397	20240228	120500	610347750	15950	15960	15960	15950	51
398	20240228	120400	609534290	15960	15970	15970	15960	14
399	20240228	120300	609310750	15970	15970	15970	15970	11
400	20240228	120200	609135080	15980	15960	15980	15960	12
401	20240228	120100	608943480	15960	15960	15960	15960	11
402	20240228	120000	608767920	15960	15960	15960	15960	0
403	20240228	115900	608767920	15960	15960	15960	15960	32
404	20240228	115800	608257200	15960	15960	15960	15960	20
405	20240228	115700	607938000	15960	15950	15960	15950	11
406	20240228	115600	607762540	15950	15950	15950	15950	23
407	20240228	115500	607395690	15990	15990	15990	15990	3
408	20240228	115400	607347720	15950	15950	15950	15950	0
409	20240228	115300	607347720	15950	15950	15950	15950	20
410	20240228	115200	607028720	15960	15950	15960	15950	9
411	20240228	115100	606885160	15960	15960	15960	15960	19
412	20240228	115000	606581920	16020	16020	16020	16020	1
413	20240228	114900	606565900	16030	15960	16030	15960	160
414	20240228	114800	604005400	15980	15980	15980	15980	300
415	20240228	114700	599211400	15980	15980	15980	15980	0
416	20240228	114600	599211400	15980	15980	15980	15950	169
417	20240228	114500	596511350	15980	15960	15980	15960	2
418	20240228	114400	596479410	15950	15950	15950	15950	20
419	20240228	114300	596160410	15980	15980	15980	15980	105
420	20240228	114200	594482510	15950	15950	15950	15950	0
421	20240228	114100	594482510	15950	15960	15960	15950	38
422	20240228	114000	593876220	15980	15980	15980	15980	5
423	20240228	113900	593796320	15960	15970	15980	15950	321
424	20240228	113800	588670010	15950	15950	15950	15950	20
425	20240228	113700	588351010	15950	15950	15960	15950	237
426	20240228	113600	584570850	15950	15950	15950	15950	0
427	20240228	113500	584570850	15950	15950	15950	15950	27
428	20240228	113400	584140200	15950	15950	15950	15950	20
429	20240228	113300	583821200	15950	15950	15950	15950	205
430	20240228	113200	580551450	15950	15950	15950	15950	307
431	20240228	113100	575654800	15940	15940	15940	15940	31
432	20240228	113000	575160660	15940	15940	15940	15940	0
433	20240228	112900	575160660	15940	15940	15940	15940	20
434	20240228	112800	574841860	15950	15950	15950	15950	0
435	20240228	112700	574841860	15950	15950	15960	15950	7
436	20240228	112600	574730200	15940	15940	15940	15940	32
437	20240228	112500	574220120	15940	15940	15940	15940	20
438	20240228	112400	573901320	15950	15960	15960	15950	605
439	20240228	112300	564249400	15970	15980	15980	15970	67
440	20240228	112200	563179400	15970	15970	15970	15970	19
441	20240228	112100	562875970	15980	15980	15980	15980	0
442	20240228	112000	562875970	15980	15980	15980	15970	26
443	20240228	111900	562460690	15980	15980	15980	15980	1
444	20240228	111800	562444710	15970	15960	15980	15960	35
445	20240228	111700	561885940	15970	15970	15970	15970	1
446	20240228	111600	561869970	15960	15960	15960	15960	0
447	20240228	111500	561869970	15960	15960	15960	15960	196
448	20240228	111400	558741810	15960	15960	15960	15960	69
449	20240228	111300	557640570	15960	15950	15960	15930	379
450	20240228	111200	551599320	15940	15950	15950	15940	7
451	20240228	111100	551487730	15940	15940	15940	15940	11
452	20240228	111000	551312390	15950	15930	15950	15930	172
453	20240228	110900	548570590	15930	15920	15930	15920	114
454	20240228	110800	546754610	15920	15920	15920	15920	35
455	20240228	110700	546197410	15930	15920	15930	15920	80
456	20240228	110600	544923310	15930	15920	15930	15920	93
457	20240228	110500	543442740	15930	15930	15930	15930	735
458	20240228	110400	531734190	15940	15930	15950	15930	116
459	20240228	110300	529885280	15940	15950	15950	15940	271
460	20240228	110200	525562920	15960	15960	15960	15960	2
461	20240228	110100	525531000	15960	15950	15960	15950	104
462	20240228	110000	523872160	15950	15940	15950	15940	12
463	20240228	105900	523680860	15940	15940	15940	15940	57
464	20240228	105800	522772280	15930	15940	15940	15930	223
465	20240228	105700	519219660	15930	15920	15930	15920	46
466	20240228	105600	518487260	15920	15920	15920	15920	20
467	20240228	105500	518168860	15930	15920	15930	15920	6
468	20240228	105400	518073310	15930	15920	15930	15920	20
469	20240228	105300	517754900	15920	15920	15920	15920	79
470	20240228	105200	516497220	15940	15930	15940	15920	1895
471	20240228	105100	486310240	15940	15940	15950	15940	244
472	20240228	105000	482420870	15960	15950	15960	15940	369
473	20240228	104900	476535450	15940	15940	15940	15940	76
474	20240228	104800	475324010	15930	15930	15930	15930	0
475	20240228	104700	475324010	15930	15930	15930	15930	0
476	20240228	104600	475324010	15930	15940	15940	15930	21
477	20240228	104500	474989470	15940	15940	15940	15940	46
478	20240228	104400	474256230	15940	15940	15940	15940	339
479	20240228	104300	468852570	15950	15950	15950	15950	1
480	20240228	104200	468836620	15950	15950	15950	15950	20
481	20240228	104100	468517620	15950	15950	15950	15950	1
482	20240228	104000	468501670	15940	15930	15940	15930	107
483	20240228	103900	466796220	15930	15930	15930	15930	7
484	20240228	103800	466684710	15920	15920	15920	15920	0
485	20240228	103700	466684710	15920	15930	15940	15920	496
486	20240228	103600	458783130	15940	15980	15980	15940	1481
487	20240228	103500	435173650	15980	15950	15980	15950	20
488	20240228	103400	434854620	15950	16000	16000	15950	152
489	20240228	103300	432428360	16000	15990	16000	15970	2892
490	20240228	103200	386209130	15990	16000	16000	15990	21
491	20240228	103100	385873330	16000	16000	16000	16000	0
492	20240228	103000	385873330	16000	16000	16000	16000	89
493	20240228	102900	384449330	16010	16010	16010	16010	0
494	20240228	102800	384449330	16010	16000	16010	16000	2
495	20240228	102700	384417320	16000	16000	16000	16000	110
496	20240228	102600	382657320	16000	16000	16000	16000	22
497	20240228	102500	382305320	15990	15990	15990	15990	0
498	20240228	102400	382305320	15990	16000	16000	15990	37
499	20240228	102300	381713670	16000	15990	16000	15990	4
500	20240228	102200	381649680	16000	16000	16000	16000	0
501	20240228	102100	381649680	16000	15990	16000	15990	24
502	20240228	102000	381265780	16000	16000	16000	16000	8
503	20240228	101900	381137780	16000	15990	16000	15990	1100
504	20240228	101800	363548680	15990	15990	15990	15990	10
505	20240228	101700	363388780	15990	15990	15990	15990	181
506	20240228	101600	360494590	16000	15990	16000	15990	3
507	20240228	101500	360446600	16000	16000	16000	16000	1
508	20240228	101400	360430600	16000	16000	16000	16000	50
509	20240228	101300	359630600	16000	16000	16000	16000	1
510	20240228	101200	359614600	16000	15990	16000	15990	15
511	20240228	101100	359374720	15990	15990	15990	15990	0
512	20240228	101000	359374720	15990	15980	15990	15980	148
513	20240228	100900	357008680	15980	15980	15980	15980	302
514	20240228	100800	352182720	15970	15980	15990	15970	1024
515	20240228	100700	335827170	15980	15970	15990	15970	335
516	20240228	100600	330473550	15970	15970	15970	15970	80
517	20240228	100500	329195950	15980	15970	15980	15970	48
518	20240228	100400	328429380	15970	15980	15980	15970	692
519	20240228	100300	317371950	15980	15970	15980	15970	9
520	20240228	100200	317228200	15980	15970	15980	15970	11
521	20240228	100100	317052490	15970	15970	15970	15970	177
522	20240228	100000	314225800	15950	15950	15970	15950	12
523	20240228	095900	314034380	15960	15960	15960	15960	13
524	20240228	095800	313826900	15960	15970	15970	15960	284
525	20240228	095700	309293730	15970	15990	15990	15970	540
526	20240228	095600	300668710	15980	15980	15980	15980	0
527	20240228	095500	300668710	15980	15970	15980	15970	9
528	20240228	095400	300524970	15970	15970	15970	15970	119
529	20240228	095300	298624540	15970	15970	15970	15970	114
530	20240228	095200	296803960	15970	15960	15970	15960	2945
531	20240228	095100	249799910	15970	15960	15970	15950	174
532	20240228	095000	247021310	15970	15960	15970	15960	10
533	20240228	094900	246861670	15960	15950	15970	15950	77
534	20240228	094800	245632750	15950	15940	15950	15940	115
535	20240228	094700	243798600	15950	15940	15950	15940	19
536	20240228	094600	243495730	15940	15950	15950	15940	263
537	20240228	094500	239303490	15920	15930	15930	15920	235
538	20240228	094400	235562260	15950	15930	15950	15920	82
539	20240228	094300	234256170	15930	15930	15940	15930	78
540	20240228	094200	233013620	15920	15940	15940	15920	1913
541	20240228	094100	202521770	15950	15940	15960	15940	121
542	20240228	094000	200592710	15950	15950	15950	15950	258
543	20240228	093900	196477610	15950	15950	15950	15950	50
544	20240228	093800	195680110	15950	15950	15950	15950	5
545	20240228	093700	195600360	15980	15980	15980	15980	1
546	20240228	093600	195584380	15990	15970	15990	15970	136
547	20240228	093500	193412140	15950	15960	15970	15950	142
548	20240228	093400	191146760	15960	15950	15960	15950	19
549	20240228	093300	190843670	15970	15950	15970	15950	21
550	20240228	093200	190508640	15950	15970	15990	15950	390
551	20240228	093100	184282510	15950	15920	15950	15920	94
552	20240228	093000	182784170	15950	15950	15950	15920	17
553	20240228	092900	182513130	15940	15960	15960	15940	533
554	20240228	092800	174011800	15960	15980	15980	15960	116
555	20240228	092700	172158630	15990	15990	15990	15990	22
556	20240228	092600	171806850	16010	16040	16040	15830	5075
557	20240228	092500	90893580	16030	16030	16030	16030	1
558	20240228	092400	90877550	16020	16030	16030	16020	12
559	20240228	092300	90685300	16040	16040	16040	16040	1
560	20240228	092200	90669260	16040	16020	16040	16020	197
561	20240228	092100	87511620	16020	16020	16030	16000	394
562	20240228	092000	81201230	16010	16010	16010	16010	340
563	20240228	091900	75757830	16010	16000	16010	16000	221
564	20240228	091800	72219850	16000	16000	16010	16000	615
565	20240228	091700	62379820	16000	15990	16000	15990	21
566	20240228	091600	62044020	16000	16010	16010	16000	454
567	20240228	091500	54778020	16040	16020	16040	16000	85
568	20240228	091400	53417070	16020	16020	16030	16010	134
569	20240228	091300	51270210	16050	16020	16050	16020	93
570	20240228	091200	49778270	16030	16030	16040	16000	248
571	20240228	091100	45804720	16040	16080	16080	15940	1418
572	20240228	091000	23115450	16080	16050	16080	16050	4
573	20240228	090900	23051200	16050	16070	16100	16050	64
574	20240228	090800	22023200	16120	16150	16150	16080	332
575	20240228	090700	16675230	16160	16180	16200	16160	373
576	20240228	090600	10645250	16180	16180	16180	16180	14
577	20240228	090500	10418730	16180	16180	16190	16180	396
578	20240228	090400	4009580	16190	16180	16190	16180	2
579	20240228	090300	3977210	16190	16190	16190	16180	33
580	20240228	090200	3442950	16190	16200	16240	16190	37
581	20240228	090100	2843520	16220	16250	16250	16220	7
582	20240228	090000	2729890	16250	16250	16250	16220	168