KissMeData/403360/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212300	55416900	15600	15600	15600	15600	2
3	20240228	212200	55416900	15600	15600	15600	15600	0
4	20240228	212100	55416900	15600	15600	15600	15600	0
5	20240228	212000	55416900	15600	15600	15600	15600	0
6	20240228	211900	55416900	15600	15600	15600	15600	0
7	20240228	211800	55416900	15600	15600	15600	15600	0
8	20240228	211700	55416900	15600	15600	15600	15600	0
9	20240228	211600	55416900	15600	15600	15600	15600	0
10	20240228	211500	55416900	15600	15600	15600	15600	0
11	20240228	211400	55416900	15600	15600	15600	15600	0
12	20240228	211300	55416900	15600	15600	15600	15600	0
13	20240228	211200	55416900	15600	15600	15600	15600	0
14	20240228	211100	55416900	15600	15600	15600	15600	0
15	20240228	211000	55416900	15600	15600	15600	15600	0
16	20240228	210900	55416900	15600	15600	15600	15600	0
17	20240228	210800	55416900	15600	15600	15600	15600	0
18	20240228	210700	55416900	15600	15600	15600	15600	0
19	20240228	210600	55416900	15600	15600	15600	15600	0
20	20240228	210500	55416900	15600	15600	15600	15600	0
21	20240228	210400	55416900	15600	15600	15600	15600	0
22	20240228	210300	55416900	15600	15600	15600	15600	0
23	20240228	210200	55416900	15600	15600	15600	15600	0
24	20240228	210100	55416900	15600	15600	15600	15600	0
25	20240228	210000	55416900	15600	15600	15600	15600	0
26	20240228	205900	55416900	15600	15600	15600	15600	0
27	20240228	205800	55416900	15600	15600	15600	15600	0
28	20240228	205700	55416900	15600	15600	15600	15600	0
29	20240228	205600	55416900	15600	15600	15600	15600	0
30	20240228	205500	55416900	15600	15600	15600	15600	0
31	20240228	205400	55416900	15600	15600	15600	15600	0
32	20240228	205300	55416900	15600	15600	15600	15600	2
33	20240228	205200	55416900	15600	15600	15600	15600	0
34	20240228	205100	55416900	15600	15600	15600	15600	0
35	20240228	205000	55416900	15600	15600	15600	15600	0
36	20240228	204900	55416900	15600	15600	15600	15600	0
37	20240228	204800	55416900	15600	15600	15600	15600	0
38	20240228	204700	55416900	15600	15600	15600	15600	0
39	20240228	204600	55416900	15600	15600	15600	15600	0
40	20240228	204500	55416900	15600	15600	15600	15600	0
41	20240228	204400	55416900	15600	15600	15600	15600	0
42	20240228	204300	55416900	15600	15600	15600	15600	0
43	20240228	204200	55416900	15600	15600	15600	15600	0
44	20240228	204100	55416900	15600	15600	15600	15600	0
45	20240228	204000	55416900	15600	15600	15600	15600	0
46	20240228	203900	55416900	15600	15600	15600	15600	0
47	20240228	203800	55416900	15600	15600	15600	15600	0
48	20240228	203700	55416900	15600	15600	15600	15600	0
49	20240228	203600	55416900	15600	15600	15600	15600	0
50	20240228	203500	55416900	15600	15600	15600	15600	0
51	20240228	203400	55416900	15600	15600	15600	15600	0
52	20240228	203300	55416900	15600	15600	15600	15600	0
53	20240228	203200	55416900	15600	15600	15600	15600	0
54	20240228	203100	55416900	15600	15600	15600	15600	0
55	20240228	203000	55416900	15600	15600	15600	15600	0
56	20240228	202900	55416900	15600	15600	15600	15600	0
57	20240228	202800	55416900	15600	15600	15600	15600	0
58	20240228	202700	55416900	15600	15600	15600	15600	0
59	20240228	202600	55416900	15600	15600	15600	15600	0
60	20240228	202500	55416900	15600	15600	15600	15600	0
61	20240228	202400	55416900	15600	15600	15600	15600	0
62	20240228	202300	55416900	15600	15600	15600	15600	2
63	20240228	202200	55416900	15600	15600	15600	15600	0
64	20240228	202100	55416900	15600	15600	15600	15600	0
65	20240228	202000	55416900	15600	15600	15600	15600	0
66	20240228	201900	55416900	15600	15600	15600	15600	0
67	20240228	201800	55416900	15600	15600	15600	15600	0
68	20240228	201700	55416900	15600	15600	15600	15600	0
69	20240228	201600	55416900	15600	15600	15600	15600	0
70	20240228	201500	55416900	15600	15600	15600	15600	0
71	20240228	201400	55416900	15600	15600	15600	15600	0
72	20240228	201300	55416900	15600	15600	15600	15600	0
73	20240228	201200	55416900	15600	15600	15600	15600	0
74	20240228	201100	55416900	15600	15600	15600	15600	0
75	20240228	201000	55416900	15600	15600	15600	15600	0
76	20240228	200900	55416900	15600	15600	15600	15600	0
77	20240228	200800	55416900	15600	15600	15600	15600	0
78	20240228	200700	55416900	15600	15600	15600	15600	0
79	20240228	200600	55416900	15600	15600	15600	15600	0
80	20240228	200500	55416900	15600	15600	15600	15600	0
81	20240228	200400	55416900	15600	15600	15600	15600	0
82	20240228	200300	55416900	15600	15600	15600	15600	0
83	20240228	200200	55416900	15600	15600	15600	15600	0
84	20240228	200100	55416900	15600	15600	15600	15600	0
85	20240228	200000	55416900	15600	15600	15600	15600	0
86	20240228	195900	55416900	15600	15600	15600	15600	0
87	20240228	195800	55416900	15600	15600	15600	15600	0
88	20240228	195700	55416900	15600	15600	15600	15600	0
89	20240228	195600	55416900	15600	15600	15600	15600	0
90	20240228	195500	55416900	15600	15600	15600	15600	0
91	20240228	195400	55416900	15600	15600	15600	15600	0
92	20240228	195300	55416900	15600	15600	15600	15600	2
93	20240228	195200	55416900	15600	15600	15600	15600	0
94	20240228	195100	55416900	15600	15600	15600	15600	0
95	20240228	195000	55416900	15600	15600	15600	15600	0
96	20240228	194900	55416900	15600	15600	15600	15600	0
97	20240228	194800	55416900	15600	15600	15600	15600	0
98	20240228	194700	55416900	15600	15600	15600	15600	0
99	20240228	194600	55416900	15600	15600	15600	15600	0
100	20240228	194500	55416900	15600	15600	15600	15600	0
101	20240228	194400	55416900	15600	15600	15600	15600	0
102	20240228	194300	55416900	15600	15600	15600	15600	0
103	20240228	194200	55416900	15600	15600	15600	15600	0
104	20240228	194100	55416900	15600	15600	15600	15600	0
105	20240228	194000	55416900	15600	15600	15600	15600	0
106	20240228	193900	55416900	15600	15600	15600	15600	0
107	20240228	193800	55416900	15600	15600	15600	15600	0
108	20240228	193700	55416900	15600	15600	15600	15600	0
109	20240228	193600	55416900	15600	15600	15600	15600	0
110	20240228	193500	55416900	15600	15600	15600	15600	0
111	20240228	193400	55416900	15600	15600	15600	15600	0
112	20240228	193300	55416900	15600	15600	15600	15600	0
113	20240228	193200	55416900	15600	15600	15600	15600	0
114	20240228	193100	55416900	15600	15600	15600	15600	0
115	20240228	193000	55416900	15600	15600	15600	15600	0
116	20240228	192900	55416900	15600	15600	15600	15600	0
117	20240228	192800	55416900	15600	15600	15600	15600	0
118	20240228	192700	55416900	15600	15600	15600	15600	0
119	20240228	192600	55416900	15600	15600	15600	15600	0
120	20240228	192500	55416900	15600	15600	15600	15600	0
121	20240228	192400	55416900	15600	15600	15600	15600	0
122	20240228	192300	55416900	15600	15600	15600	15600	2
123	20240228	192200	55416900	15600	15600	15600	15600	0
124	20240228	192100	55416900	15600	15600	15600	15600	0
125	20240228	192000	55416900	15600	15600	15600	15600	0
126	20240228	191900	55416900	15600	15600	15600	15600	0
127	20240228	191800	55416900	15600	15600	15600	15600	0
128	20240228	191700	55416900	15600	15600	15600	15600	0
129	20240228	191600	55416900	15600	15600	15600	15600	0
130	20240228	191500	55416900	15600	15600	15600	15600	0
131	20240228	191400	55416900	15600	15600	15600	15600	0
132	20240228	191300	55416900	15600	15600	15600	15600	0
133	20240228	191200	55416900	15600	15600	15600	15600	0
134	20240228	191100	55416900	15600	15600	15600	15600	0
135	20240228	191000	55416900	15600	15600	15600	15600	0
136	20240228	190900	55416900	15600	15600	15600	15600	0
137	20240228	190800	55416900	15600	15600	15600	15600	0
138	20240228	190700	55416900	15600	15600	15600	15600	0
139	20240228	190600	55416900	15600	15600	15600	15600	0
140	20240228	190500	55416900	15600	15600	15600	15600	0
141	20240228	190400	55416900	15600	15600	15600	15600	0
142	20240228	190300	55416900	15600	15600	15600	15600	0
143	20240228	190200	55416900	15600	15600	15600	15600	0
144	20240228	190100	55416900	15600	15600	15600	15600	0
145	20240228	190000	55416900	15600	15600	15600	15600	0
146	20240228	185900	55416900	15600	15600	15600	15600	0
147	20240228	185800	55416900	15600	15600	15600	15600	0
148	20240228	185700	55416900	15600	15600	15600	15600	0
149	20240228	185600	55416900	15600	15600	15600	15600	0
150	20240228	185500	55416900	15600	15600	15600	15600	0
151	20240228	185400	55416900	15600	15600	15600	15600	0
152	20240228	185300	55416900	15600	15600	15600	15600	2
153	20240228	185200	55416900	15600	15600	15600	15600	0
154	20240228	185100	55416900	15600	15600	15600	15600	0
155	20240228	185000	55416900	15600	15600	15600	15600	0
156	20240228	184900	55416900	15600	15600	15600	15600	0
157	20240228	184800	55416900	15600	15600	15600	15600	0
158	20240228	184700	55416900	15600	15600	15600	15600	0
159	20240228	184600	55416900	15600	15600	15600	15600	0
160	20240228	184500	55416900	15600	15600	15600	15600	0
161	20240228	184400	55416900	15600	15600	15600	15600	0
162	20240228	184300	55416900	15600	15600	15600	15600	0
163	20240228	184200	55416900	15600	15600	15600	15600	0
164	20240228	184100	55416900	15600	15600	15600	15600	0
165	20240228	184000	55416900	15600	15600	15600	15600	0
166	20240228	183900	55416900	15600	15600	15600	15600	0
167	20240228	183800	55416900	15600	15600	15600	15600	0
168	20240228	183700	55416900	15600	15600	15600	15600	0
169	20240228	183600	55416900	15600	15600	15600	15600	0
170	20240228	183500	55416900	15600	15600	15600	15600	0
171	20240228	183400	55416900	15600	15600	15600	15600	0
172	20240228	183300	55416900	15600	15600	15600	15600	0
173	20240228	183200	55416900	15600	15600	15600	15600	0
174	20240228	183100	55416900	15600	15600	15600	15600	0
175	20240228	183000	55416900	15600	15600	15600	15600	0
176	20240228	182900	55416900	15600	15600	15600	15600	0
177	20240228	182800	55416900	15600	15600	15600	15600	0
178	20240228	182700	55416900	15600	15600	15600	15600	0
179	20240228	182600	55416900	15600	15600	15600	15600	0
180	20240228	182500	55416900	15600	15600	15600	15600	0
181	20240228	182400	55416900	15600	15600	15600	15600	0
182	20240228	182300	55416900	15600	15600	15600	15600	2
183	20240228	182200	55416900	15600	15600	15600	15600	0
184	20240228	182100	55416900	15600	15600	15600	15600	0
185	20240228	182000	55416900	15600	15600	15600	15600	0
186	20240228	181900	55416900	15600	15600	15600	15600	0
187	20240228	181800	55416900	15600	15600	15600	15600	0
188	20240228	181700	55416900	15600	15600	15600	15600	0
189	20240228	181600	55416900	15600	15600	15600	15600	0
190	20240228	181500	55416900	15600	15600	15600	15600	0
191	20240228	181400	55416900	15600	15600	15600	15600	0
192	20240228	181300	55416900	15600	15600	15600	15600	0
193	20240228	181200	55416900	15600	15600	15600	15600	0
194	20240228	181100	55416900	15600	15600	15600	15600	0
195	20240228	181000	55416900	15600	15600	15600	15600	0
196	20240228	180900	55416900	15600	15600	15600	15600	0
197	20240228	180800	55416900	15600	15600	15600	15600	0
198	20240228	180700	55416900	15600	15600	15600	15600	0
199	20240228	180600	55416900	15600	15600	15600	15600	0
200	20240228	180500	55416900	15600	15600	15600	15600	0
201	20240228	180400	55416900	15600	15600	15600	15600	0
202	20240228	180300	55416900	15600	15600	15600	15600	0
203	20240228	180200	55416900	15600	15600	15600	15600	0
204	20240228	180100	55416900	15600	15600	15600	15600	0
205	20240228	180000	55416900	15600	15600	15600	15600	0
206	20240228	175900	55416900	15600	15600	15600	15600	0
207	20240228	175800	55416900	15600	15600	15600	15600	0
208	20240228	175700	55416900	15600	15600	15600	15600	0
209	20240228	175600	55416900	15600	15600	15600	15600	0
210	20240228	175500	55416900	15600	15600	15600	15600	0
211	20240228	175400	55416900	15600	15600	15600	15600	0
212	20240228	175300	55416900	15600	15600	15600	15600	2
213	20240228	175200	55416900	15600	15600	15600	15600	0
214	20240228	175100	55416900	15600	15600	15600	15600	0
215	20240228	175000	55416900	15600	15600	15600	15600	0
216	20240228	174900	55416900	15600	15600	15600	15600	0
217	20240228	174800	55416900	15600	15600	15600	15600	0
218	20240228	174700	55416900	15600	15600	15600	15600	0
219	20240228	174600	55416900	15600	15600	15600	15600	0
220	20240228	174500	55416900	15600	15600	15600	15600	0
221	20240228	174400	55416900	15600	15600	15600	15600	0
222	20240228	174300	55416900	15600	15600	15600	15600	0
223	20240228	174200	55416900	15600	15600	15600	15600	0
224	20240228	174100	55416900	15600	15600	15600	15600	0
225	20240228	174000	55416900	15600	15600	15600	15600	0
226	20240228	173900	55416900	15600	15600	15600	15600	0
227	20240228	173800	55416900	15600	15600	15600	15600	0
228	20240228	173700	55416900	15600	15600	15600	15600	0
229	20240228	173600	55416900	15600	15600	15600	15600	0
230	20240228	173500	55416900	15600	15600	15600	15600	0
231	20240228	173400	55416900	15600	15600	15600	15600	0
232	20240228	173300	55416900	15600	15600	15600	15600	0
233	20240228	173200	55416900	15600	15600	15600	15600	0
234	20240228	173100	55416900	15600	15600	15600	15600	0
235	20240228	173000	55416900	15600	15600	15600	15600	0
236	20240228	172900	55416900	15600	15600	15600	15600	0
237	20240228	172800	55416900	15600	15600	15600	15600	0
238	20240228	172700	55416900	15600	15600	15600	15600	0
239	20240228	172600	55416900	15600	15600	15600	15600	0
240	20240228	172500	55416900	15600	15600	15600	15600	0
241	20240228	172400	55416900	15600	15600	15600	15600	0
242	20240228	172300	55416900	15600	15600	15600	15600	2
243	20240228	172200	55416900	15600	15600	15600	15600	0
244	20240228	172100	55416900	15600	15600	15600	15600	0
245	20240228	172000	55416900	15600	15600	15600	15600	0
246	20240228	171900	55416900	15600	15600	15600	15600	0
247	20240228	171800	55416900	15600	15600	15600	15600	0
248	20240228	171700	55416900	15600	15600	15600	15600	0
249	20240228	171600	55416900	15600	15600	15600	15600	0
250	20240228	171500	55416900	15600	15600	15600	15600	0
251	20240228	171400	55416900	15600	15600	15600	15600	0
252	20240228	171300	55416900	15600	15600	15600	15600	0
253	20240228	171200	55416900	15600	15600	15600	15600	0
254	20240228	171100	55416900	15600	15600	15600	15600	0
255	20240228	171000	55416900	15600	15600	15600	15600	0
256	20240228	170900	55416900	15600	15600	15600	15600	0
257	20240228	170800	55416900	15600	15600	15600	15600	0
258	20240228	170700	55416900	15600	15600	15600	15600	0
259	20240228	170600	55416900	15600	15600	15600	15600	0
260	20240228	170500	55416900	15600	15600	15600	15600	0
261	20240228	170400	55416900	15600	15600	15600	15600	0
262	20240228	170300	55416900	15600	15600	15600	15600	0
263	20240228	170200	55416900	15600	15600	15600	15600	0
264	20240228	170100	55416900	15600	15600	15600	15600	0
265	20240228	170000	55416900	15600	15600	15600	15600	0
266	20240228	165900	55416900	15600	15600	15600	15600	0
267	20240228	165800	55416900	15600	15600	15600	15600	0
268	20240228	165700	55416900	15600	15600	15600	15600	0
269	20240228	165600	55416900	15600	15600	15600	15600	0
270	20240228	165500	55416900	15600	15600	15600	15600	0
271	20240228	165400	55416900	15600	15600	15600	15600	0
272	20240228	165300	55416900	15600	15600	15600	15600	2
273	20240228	165200	55416900	15600	15600	15600	15600	0
274	20240228	165100	55416900	15600	15600	15600	15600	0
275	20240228	165000	55416900	15600	15600	15600	15600	0
276	20240228	164900	55416900	15600	15600	15600	15600	0
277	20240228	164800	55416900	15600	15600	15600	15600	0
278	20240228	164700	55416900	15600	15600	15600	15600	0
279	20240228	164600	55416900	15600	15600	15600	15600	0
280	20240228	164500	55416900	15600	15600	15600	15600	0
281	20240228	164400	55416900	15600	15600	15600	15600	0
282	20240228	164300	55416900	15600	15600	15600	15600	0
283	20240228	164200	55416900	15600	15600	15600	15600	0
284	20240228	164100	55416900	15600	15600	15600	15600	0
285	20240228	164000	55416900	15600	15600	15600	15600	0
286	20240228	163900	55416900	15600	15600	15600	15600	0
287	20240228	163800	55416900	15600	15600	15600	15600	0
288	20240228	163700	55416900	15600	15600	15600	15600	0
289	20240228	163600	55416900	15600	15600	15600	15600	0
290	20240228	163500	55416900	15600	15600	15600	15600	0
291	20240228	163400	55416900	15600	15600	15600	15600	0
292	20240228	163300	55416900	15600	15600	15600	15600	0
293	20240228	163200	55416900	15600	15600	15600	15600	0
294	20240228	163100	55416900	15600	15600	15600	15600	0
295	20240228	163000	55416900	15600	15600	15600	15600	0
296	20240228	162900	55416900	15600	15600	15600	15600	0
297	20240228	162800	55416900	15600	15600	15600	15600	0
298	20240228	162700	55416900	15600	15600	15600	15600	0
299	20240228	162600	55416900	15600	15600	15600	15600	0
300	20240228	162500	55416900	15600	15600	15600	15600	0
301	20240228	162400	55416900	15600	15600	15600	15600	0
302	20240228	162300	55416900	15600	15600	15600	15600	2
303	20240228	162200	55416900	15600	15600	15600	15600	0
304	20240228	162100	55416900	15600	15600	15600	15600	0
305	20240228	162000	55416900	15600	15600	15600	15600	0
306	20240228	161900	55416900	15600	15600	15600	15600	0
307	20240228	161800	55416900	15600	15600	15600	15600	0
308	20240228	161700	55416900	15600	15600	15600	15600	0
309	20240228	161600	55416900	15600	15600	15600	15600	0
310	20240228	161500	55416900	15600	15600	15600	15600	0
311	20240228	161400	55416900	15600	15600	15600	15600	0
312	20240228	161300	55416900	15600	15600	15600	15600	0
313	20240228	161200	55416900	15600	15600	15600	15600	0
314	20240228	161100	55416900	15600	15600	15600	15600	0
315	20240228	161000	55416900	15600	15600	15600	15600	0
316	20240228	160900	55416900	15600	15600	15600	15600	0
317	20240228	160800	55416900	15600	15600	15600	15600	0
318	20240228	160700	55416900	15600	15600	15600	15600	0
319	20240228	160600	55416900	15600	15600	15600	15600	0
320	20240228	160500	55416900	15600	15600	15600	15600	0
321	20240228	160400	55416900	15600	15600	15600	15600	0
322	20240228	160300	55416900	15600	15600	15600	15600	0
323	20240228	160200	55416900	15600	15600	15600	15600	0
324	20240228	160100	55416900	15600	15600	15600	15600	0
325	20240228	160000	55416900	15600	15600	15600	15600	0
326	20240228	155900	55416900	15600	15600	15600	15600	0
327	20240228	155800	55416900	15600	15600	15600	15600	0
328	20240228	155700	55416900	15600	15600	15600	15600	0
329	20240228	155600	55416900	15600	15600	15600	15600	0
330	20240228	155500	55416900	15600	15600	15600	15600	0
331	20240228	155400	55416900	15600	15600	15600	15600	0
332	20240228	155300	55416900	15600	15600	15600	15600	2
333	20240228	155200	55416900	15600	15600	15600	15600	0
334	20240228	155100	55416900	15600	15600	15600	15600	0
335	20240228	155000	55416900	15600	15600	15600	15600	0
336	20240228	154900	55416900	15600	15600	15600	15600	0
337	20240228	154800	55416900	15600	15600	15600	15600	0
338	20240228	154700	55416900	15600	15600	15600	15600	0
339	20240228	154600	55416900	15600	15600	15600	15600	0
340	20240228	154500	55416900	15600	15600	15600	15600	0
341	20240228	154400	55416900	15600	15600	15600	15600	0
342	20240228	154300	55416900	15600	15600	15600	15600	0
343	20240228	154200	55416900	15600	15600	15600	15600	0
344	20240228	154100	55416900	15600	15600	15600	15600	0
345	20240228	154000	55416900	15600	15600	15600	15600	0
346	20240228	153900	55416900	15600	15600	15600	15600	0
347	20240228	153800	55416900	15600	15600	15600	15600	0
348	20240228	153700	55416900	15600	15600	15600	15600	0
349	20240228	153600	55416900	15600	15600	15600	15600	0
350	20240228	153500	55416900	15600	15600	15600	15600	0
351	20240228	153400	55416900	15600	15600	15600	15600	0
352	20240228	153300	55416900	15600	15600	15600	15600	0
353	20240228	153200	55416900	15600	15600	15600	15600	0
354	20240228	153100	55416900	15600	15600	15600	15600	0
355	20240228	153000	55416900	15600	15600	15600	15600	2
356	20240228	152900	55385700	15510	15510	15510	15510	0
357	20240228	152800	55385700	15510	15510	15510	15510	0
358	20240228	152700	55385700	15510	15510	15510	15510	0
359	20240228	152600	55385700	15510	15510	15510	15510	0
360	20240228	152500	55385700	15510	15510	15510	15510	0
361	20240228	152400	55385700	15510	15510	15510	15510	0
362	20240228	152300	55385700	15510	15510	15510	15510	0
363	20240228	152200	55385700	15510	15510	15510	15510	0
364	20240228	152100	55385700	15510	15510	15510	15510	0
365	20240228	152000	55385700	15510	15510	15510	15510	0
366	20240228	151900	55385700	15510	15510	15510	15510	1
367	20240228	151800	55370190	16480	16480	16480	16480	0
368	20240228	151700	55370190	16480	16480	16480	16480	0
369	20240228	151600	55370190	16480	16480	16480	16480	0
370	20240228	151500	55370190	16480	16480	16480	16480	0
371	20240228	151400	55370190	16480	16480	16480	16480	0
372	20240228	151300	55370190	16480	16480	16480	16480	0
373	20240228	151200	55370190	16480	16480	16480	16480	0
374	20240228	151100	55370190	16480	16480	16480	16480	0
375	20240228	151000	55370190	16480	16480	16480	16480	0
376	20240228	150900	55370190	16480	16480	16480	16480	0
377	20240228	150800	55370190	16480	16480	16480	16480	0
378	20240228	150700	55370190	16480	16480	16480	16480	0
379	20240228	150600	55370190	16480	16480	16480	16480	0
380	20240228	150500	55370190	16480	16480	16480	16480	0
381	20240228	150400	55370190	16480	16480	16480	16480	0
382	20240228	150300	55370190	16480	16480	16480	16480	0
383	20240228	150200	55370190	16480	16480	16480	16480	1
384	20240228	150100	55353710	16480	16480	16480	16480	0
385	20240228	150000	55353710	16480	16480	16480	16480	0
386	20240228	145900	55353710	16480	16480	16480	16480	0
387	20240228	145800	55353710	16480	16480	16480	16480	4
388	20240228	145700	55287790	16480	16480	16480	16480	0
389	20240228	145600	55287790	16480	16480	16480	16480	277
390	20240228	145500	50722830	16480	16480	16480	16480	26
391	20240228	145400	50294350	16480	16480	16480	16480	0
392	20240228	145300	50294350	16480	16480	16480	16480	0
393	20240228	145200	50294350	16480	16480	16480	16480	0
394	20240228	145100	50294350	16480	16480	16480	16480	0
395	20240228	145000	50294350	16480	16480	16480	16480	0
396	20240228	144900	50294350	16480	16480	16480	16480	0
397	20240228	144800	50294350	16480	16480	16480	16480	0
398	20240228	144700	50294350	16480	16480	16480	16480	0
399	20240228	144600	50294350	16480	16480	16480	16480	0
400	20240228	144500	50294350	16480	16480	16480	16480	0
401	20240228	144400	50294350	16480	16480	16480	16480	0
402	20240228	144300	50294350	16480	16480	16480	16480	0
403	20240228	144200	50294350	16480	16480	16480	16480	0
404	20240228	144100	50294350	16480	16480	16480	16480	0
405	20240228	144000	50294350	16480	16480	16480	16480	0
406	20240228	143900	50294350	16480	16480	16480	16480	0
407	20240228	143800	50294350	16480	16480	16480	16480	0
408	20240228	143700	50294350	16480	16480	16480	16480	0
409	20240228	143600	50294350	16480	16480	16480	16480	0
410	20240228	143500	50294350	16480	16480	16480	16480	0
411	20240228	143400	50294350	16480	16480	16480	16480	1
412	20240228	143300	50277870	15500	15500	15500	15500	0
413	20240228	143200	50277870	15500	15500	15500	15500	0
414	20240228	143100	50277870	15500	15500	15500	15500	0
415	20240228	143000	50277870	15500	15500	15500	15500	1
416	20240228	142900	50262370	16500	16500	16500	16500	0
417	20240228	142800	50262370	16500	16500	16500	16500	0
418	20240228	142700	50262370	16500	16500	16500	16500	0
419	20240228	142600	50262370	16500	16500	16500	16500	0
420	20240228	142500	50262370	16500	16500	16500	16500	0
421	20240228	142400	50262370	16500	16000	16500	16000	12
422	20240228	142300	50069870	15990	15990	15990	15990	59
423	20240228	142200	49126460	15990	15950	15990	15950	101
424	20240228	142100	47511510	15950	15950	15950	15950	33
425	20240228	142000	46985160	15950	15950	15950	15950	0
426	20240228	141900	46985160	15950	15950	15950	15950	0
427	20240228	141800	46985160	15950	15950	15950	15950	0
428	20240228	141700	46985160	15950	15950	15950	15950	0
429	20240228	141600	46985160	15950	15500	15950	15500	2
430	20240228	141500	46953710	15480	15480	15480	15480	17
431	20240228	141400	46690550	15480	15480	15480	15480	0
432	20240228	141300	46690550	15480	15480	15480	15480	0
433	20240228	141200	46690550	15480	15480	15480	15480	0
434	20240228	141100	46690550	15480	15480	15480	15480	0
435	20240228	141000	46690550	15480	15480	15480	15480	0
436	20240228	140900	46690550	15480	15480	15480	15480	0
437	20240228	140800	46690550	15480	15480	15480	15480	0
438	20240228	140700	46690550	15480	15480	15480	15480	0
439	20240228	140600	46690550	15480	15480	15480	15480	1
440	20240228	140500	46675070	15300	15300	15300	15300	0
441	20240228	140400	46675070	15300	15300	15300	15300	0
442	20240228	140300	46675070	15300	15300	15300	15300	0
443	20240228	140200	46675070	15300	15300	15300	15300	0
444	20240228	140100	46675070	15300	15300	15300	15300	0
445	20240228	140000	46675070	15300	15300	15300	15300	0
446	20240228	135900	46675070	15300	15300	15300	15300	0
447	20240228	135800	46675070	15300	15300	15300	15300	0
448	20240228	135700	46675070	15300	15300	15300	15300	0
449	20240228	135600	46675070	15300	15300	15300	15300	0
450	20240228	135500	46675070	15300	15300	15300	15300	0
451	20240228	135400	46675070	15300	15300	15300	15300	0
452	20240228	135300	46675070	15300	15300	15300	15300	0
453	20240228	135200	46675070	15300	15300	15300	15300	0
454	20240228	135100	46675070	15300	15300	15300	15300	0
455	20240228	135000	46675070	15300	15300	15300	15300	0
456	20240228	134900	46675070	15300	15300	15300	15300	0
457	20240228	134800	46675070	15300	15300	15300	15300	0
458	20240228	134700	46675070	15300	15300	15300	15300	0
459	20240228	134600	46675070	15300	15200	15300	15200	150
460	20240228	134500	44387570	15300	15300	15300	15300	0
461	20240228	134400	44387570	15300	15300	15300	15300	0
462	20240228	134300	44387570	15300	15300	15300	15300	0
463	20240228	134200	44387570	15300	15300	15300	15300	0
464	20240228	134100	44387570	15300	15300	15300	15300	0
465	20240228	134000	44387570	15300	15300	15300	15300	0
466	20240228	133900	44387570	15300	15300	15300	15300	0
467	20240228	133800	44387570	15300	15300	15300	15300	0
468	20240228	133700	44387570	15300	15300	15300	15300	0
469	20240228	133600	44387570	15300	15300	15300	15300	0
470	20240228	133500	44387570	15300	15300	15300	15300	0
471	20240228	133400	44387570	15300	15300	15300	15300	0
472	20240228	133300	44387570	15300	15300	15300	15300	0
473	20240228	133200	44387570	15300	15300	15300	15300	0
474	20240228	133100	44387570	15300	15300	15300	15300	0
475	20240228	133000	44387570	15300	15300	15300	15300	0
476	20240228	132900	44387570	15300	15300	15300	15300	0
477	20240228	132800	44387570	15300	15300	15300	15300	0
478	20240228	132700	44387570	15300	15300	15300	15300	0
479	20240228	132600	44387570	15300	15300	15300	15300	0
480	20240228	132500	44387570	15300	15300	15300	15300	50
481	20240228	132400	43622570	15480	15480	15480	15480	0
482	20240228	132300	43622570	15480	15480	15480	15480	0
483	20240228	132200	43622570	15480	15480	15480	15480	0
484	20240228	132100	43622570	15480	15480	15480	15480	0
485	20240228	132000	43622570	15480	15480	15480	15480	0
486	20240228	131900	43622570	15480	15480	15480	15480	0
487	20240228	131800	43622570	15480	15480	15480	15480	0
488	20240228	131700	43622570	15480	15480	15480	15480	0
489	20240228	131600	43622570	15480	15480	15480	15480	0
490	20240228	131500	43622570	15480	15480	15480	15480	0
491	20240228	131400	43622570	15480	15480	15480	15480	0
492	20240228	131300	43622570	15480	15480	15480	15480	0
493	20240228	131200	43622570	15480	15480	15480	15480	0
494	20240228	131100	43622570	15480	15480	15480	15480	0
495	20240228	131000	43622570	15480	15480	15480	15480	0
496	20240228	130900	43622570	15480	15480	15480	15480	0
497	20240228	130800	43622570	15480	15480	15480	15480	0
498	20240228	130700	43622570	15480	15480	15480	15480	0
499	20240228	130600	43622570	15480	15480	15480	15480	0
500	20240228	130500	43622570	15480	15480	15480	15480	0
501	20240228	130400	43622570	15480	15480	15480	15480	0
502	20240228	130300	43622570	15480	15480	15480	15480	0
503	20240228	130200	43622570	15480	15480	15480	15480	0
504	20240228	130100	43622570	15480	15480	15480	15480	0
505	20240228	130000	43622570	15480	15480	15480	15480	0
506	20240228	125900	43622570	15480	15480	15480	15480	0
507	20240228	125800	43622570	15480	15480	15480	15480	0
508	20240228	125700	43622570	15480	15480	15480	15480	0
509	20240228	125600	43622570	15480	15480	15480	15480	0
510	20240228	125500	43622570	15480	15480	15480	15480	0
511	20240228	125400	43622570	15480	15480	15480	15480	0
512	20240228	125300	43622570	15480	15480	15480	15480	0
513	20240228	125200	43622570	15480	15480	15480	15480	0
514	20240228	125100	43622570	15480	15480	15480	15480	0
515	20240228	125000	43622570	15480	15480	15480	15480	0
516	20240228	124900	43622570	15480	15480	15480	15480	0
517	20240228	124800	43622570	15480	15480	15480	15480	0
518	20240228	124700	43622570	15480	15480	15480	15480	0
519	20240228	124600	43622570	15480	15480	15480	15480	0
520	20240228	124500	43622570	15480	15480	15480	15480	0
521	20240228	124400	43622570	15480	15480	15480	15480	0
522	20240228	124300	43622570	15480	15480	15480	15480	0
523	20240228	124200	43622570	15480	15480	15480	15480	0
524	20240228	124100	43622570	15480	15480	15480	15480	0
525	20240228	124000	43622570	15480	15480	15480	15480	0
526	20240228	123900	43622570	15480	15480	15480	15480	0
527	20240228	123800	43622570	15480	15480	15480	15480	0
528	20240228	123700	43622570	15480	15480	15480	15480	0
529	20240228	123600	43622570	15480	15480	15480	15480	0
530	20240228	123500	43622570	15480	15480	15480	15480	0
531	20240228	123400	43622570	15480	15480	15480	15480	0
532	20240228	123300	43622570	15480	15480	15480	15480	0
533	20240228	123200	43622570	15480	15480	15480	15480	0
534	20240228	123100	43622570	15480	15480	15480	15480	0
535	20240228	123000	43622570	15480	15480	15480	15480	0
536	20240228	122900	43622570	15480	15480	15480	15480	0
537	20240228	122800	43622570	15480	15480	15480	15480	0
538	20240228	122700	43622570	15480	15480	15480	15480	0
539	20240228	122600	43622570	15480	15480	15480	15480	0
540	20240228	122500	43622570	15480	15480	15480	15480	0
541	20240228	122400	43622570	15480	15480	15480	15480	0
542	20240228	122300	43622570	15480	15480	15480	15480	0
543	20240228	122200	43622570	15480	15480	15480	15480	0
544	20240228	122100	43622570	15480	15480	15480	15480	0
545	20240228	122000	43622570	15480	15480	15480	15480	1
546	20240228	121900	43607090	15300	15300	15300	15300	0
547	20240228	121800	43607090	15300	15300	15300	15300	0
548	20240228	121700	43607090	15300	15300	15300	15300	0
549	20240228	121600	43607090	15300	15300	15300	15300	0
550	20240228	121500	43607090	15300	15300	15300	15300	0
551	20240228	121400	43607090	15300	15300	15300	15300	0
552	20240228	121300	43607090	15300	15300	15300	15300	0
553	20240228	121200	43607090	15300	15300	15300	15300	0
554	20240228	121100	43607090	15300	15300	15300	15300	0
555	20240228	121000	43607090	15300	15300	15300	15300	0
556	20240228	120900	43607090	15300	15300	15300	15300	0
557	20240228	120800	43607090	15300	15300	15300	15300	0
558	20240228	120700	43607090	15300	15300	15300	15300	0
559	20240228	120600	43607090	15300	15300	15300	15300	0
560	20240228	120500	43607090	15300	15300	15300	15300	0
561	20240228	120400	43607090	15300	15300	15300	15300	0
562	20240228	120300	43607090	15300	15300	15300	15300	0
563	20240228	120200	43607090	15300	15300	15300	15300	0
564	20240228	120100	43607090	15300	15300	15300	15300	0
565	20240228	120000	43607090	15300	15300	15300	15300	0
566	20240228	115900	43607090	15300	15300	15300	15300	0
567	20240228	115800	43607090	15300	15300	15300	15300	0
568	20240228	115700	43607090	15300	15300	15300	15300	0
569	20240228	115600	43607090	15300	15300	15300	15300	0
570	20240228	115500	43607090	15300	15300	15300	15300	0
571	20240228	115400	43607090	15300	15300	15300	15300	0
572	20240228	115300	43607090	15300	15300	15300	15300	0
573	20240228	115200	43607090	15300	15300	15300	15300	0
574	20240228	115100	43607090	15300	15300	15300	15300	0
575	20240228	115000	43607090	15300	15300	15300	15300	0
576	20240228	114900	43607090	15300	15300	15300	15300	0
577	20240228	114800	43607090	15300	15300	15300	15300	0
578	20240228	114700	43607090	15300	15300	15300	15300	0
579	20240228	114600	43607090	15300	15300	15300	15300	0
580	20240228	114500	43607090	15300	15300	15300	15300	0
581	20240228	114400	43607090	15300	15300	15300	15300	0
582	20240228	114300	43607090	15300	15300	15300	15300	0
583	20240228	114200	43607090	15300	15300	15300	15300	0
584	20240228	114100	43607090	15300	15300	15300	15300	0
585	20240228	114000	43607090	15300	15300	15300	15300	0
586	20240228	113900	43607090	15300	15300	15300	15300	0
587	20240228	113800	43607090	15300	15300	15300	15300	0
588	20240228	113700	43607090	15300	15300	15300	15300	0
589	20240228	113600	43607090	15300	15300	15300	15300	0
590	20240228	113500	43607090	15300	15300	15300	15300	0
591	20240228	113400	43607090	15300	15300	15300	15300	0
592	20240228	113300	43607090	15300	15300	15300	15300	0
593	20240228	113200	43607090	15300	15300	15300	15300	0
594	20240228	113100	43607090	15300	15300	15300	15300	0
595	20240228	113000	43607090	15300	15300	15300	15300	0
596	20240228	112900	43607090	15300	15300	15300	15300	0
597	20240228	112800	43607090	15300	15300	15300	15300	0
598	20240228	112700	43607090	15300	15300	15300	15300	0
599	20240228	112600	43607090	15300	15300	15300	15300	0
600	20240228	112500	43607090	15300	15300	15300	15300	0
601	20240228	112400	43607090	15300	15300	15300	15300	0
602	20240228	112300	43607090	15300	15300	15300	15300	0
603	20240228	112200	43607090	15300	15300	15300	15300	400
604	20240228	112100	37487090	15300	15300	15300	15300	0
605	20240228	112000	37487090	15300	15300	15300	15300	0
606	20240228	111900	37487090	15300	15300	15300	15300	0
607	20240228	111800	37487090	15300	15300	15300	15300	0
608	20240228	111700	37487090	15300	15300	15300	15300	100
609	20240228	111600	35957090	15480	15480	15480	15480	0
610	20240228	111500	35957090	15480	15480	15480	15480	0
611	20240228	111400	35957090	15480	15480	15480	15480	0
612	20240228	111300	35957090	15480	15480	15480	15480	0
613	20240228	111200	35957090	15480	15480	15480	15480	0
614	20240228	111100	35957090	15480	15480	15480	15480	0
615	20240228	111000	35957090	15480	15430	15480	15430	2
616	20240228	110900	35926180	15300	15300	15300	15300	500
617	20240228	110800	28276180	15300	15300	15300	15300	0
618	20240228	110700	28276180	15300	15300	15300	15300	0
619	20240228	110600	28276180	15300	15300	15300	15300	0
620	20240228	110500	28276180	15300	15300	15300	15300	0
621	20240228	110400	28276180	15300	15300	15300	15300	0
622	20240228	110300	28276180	15300	15300	15300	15300	0
623	20240228	110200	28276180	15300	15000	15300	15000	530
624	20240228	110100	20168350	15000	15000	15000	15000	0
625	20240228	110000	20168350	15000	15000	15000	15000	82
626	20240228	105900	18938350	15220	15220	15220	15220	0
627	20240228	105800	18938350	15220	15220	15220	15220	0
628	20240228	105700	18938350	15220	15220	15220	15220	0
629	20240228	105600	18938350	15220	15220	15220	15220	0
630	20240228	105500	18938350	15220	15220	15220	15220	0
631	20240228	105400	18938350	15220	15220	15220	15220	0
632	20240228	105300	18938350	15220	15220	15220	15220	0
633	20240228	105200	18938350	15220	15220	15220	15220	0
634	20240228	105100	18938350	15220	15220	15220	15220	0
635	20240228	105000	18938350	15220	15220	15220	15220	0
636	20240228	104900	18938350	15220	15220	15220	15220	0
637	20240228	104800	18938350	15220	14980	15220	14980	25
638	20240228	104700	18563370	14980	14980	14980	14980	0
639	20240228	104600	18563370	14980	14980	14980	14980	0
640	20240228	104500	18563370	14980	14980	14980	14980	0
641	20240228	104400	18563370	14980	14980	14980	14980	0
642	20240228	104300	18563370	14980	14980	14980	14980	0
643	20240228	104200	18563370	14980	14980	14980	14980	0
644	20240228	104100	18563370	14980	14980	14980	14980	0
645	20240228	104000	18563370	14980	14980	14980	14980	0
646	20240228	103900	18563370	14980	14980	14980	14980	50
647	20240228	103800	17814370	14800	14800	14800	14800	0
648	20240228	103700	17814370	14800	14800	14800	14800	0
649	20240228	103600	17814370	14800	14800	14800	14800	0
650	20240228	103500	17814370	14800	14800	14800	14800	99
651	20240228	103400	16349170	14800	14800	14800	14800	0
652	20240228	103300	16349170	14800	14800	14800	14800	0
653	20240228	103200	16349170	14800	14800	14800	14800	0
654	20240228	103100	16349170	14800	14800	14800	14800	0
655	20240228	103000	16349170	14800	14800	14800	14800	0
656	20240228	102900	16349170	14800	14800	14800	14800	0
657	20240228	102800	16349170	14800	14600	14800	14600	160
658	20240228	102700	14007270	14600	14600	14600	14600	0
659	20240228	102600	14007270	14600	14600	14600	14600	0
660	20240228	102500	14007270	14600	14600	14600	14600	0
661	20240228	102400	14007270	14600	14600	14600	14600	0
662	20240228	102300	14007270	14600	14600	14600	14600	0
663	20240228	102200	14007270	14600	14600	14600	14600	0
664	20240228	102100	14007270	14600	14600	14600	14600	0
665	20240228	102000	14007270	14600	14600	14600	14600	0
666	20240228	101900	14007270	14600	14600	14600	14600	0
667	20240228	101800	14007270	14600	14600	14600	14600	0
668	20240228	101700	14007270	14600	14600	14600	14600	0
669	20240228	101600	14007270	14600	14600	14600	14600	0
670	20240228	101500	14007270	14600	14600	14600	14600	0
671	20240228	101400	14007270	14600	14600	14600	14600	0
672	20240228	101300	14007270	14600	14600	14600	14600	0
673	20240228	101200	14007270	14600	14600	14600	14600	0
674	20240228	101100	14007270	14600	14600	14600	14600	0
675	20240228	101000	14007270	14600	14600	14600	14600	0
676	20240228	100900	14007270	14600	14600	14600	14600	0
677	20240228	100800	14007270	14600	14600	14600	14600	0
678	20240228	100700	14007270	14600	14600	14600	14600	0
679	20240228	100600	14007270	14600	14600	14600	14600	0
680	20240228	100500	14007270	14600	14600	14600	14600	0
681	20240228	100400	14007270	14600	14600	14600	14600	0
682	20240228	100300	14007270	14600	14600	14600	14600	0
683	20240228	100200	14007270	14600	14600	14600	14600	0
684	20240228	100100	14007270	14600	14600	14600	14600	0
685	20240228	100000	14007270	14600	14600	14600	14600	0
686	20240228	095900	14007270	14600	14600	14600	14600	0
687	20240228	095800	14007270	14600	14600	14600	14600	0
688	20240228	095700	14007270	14600	14600	14600	14600	0
689	20240228	095600	14007270	14600	14600	14600	14600	0
690	20240228	095500	14007270	14600	14600	14600	14600	0
691	20240228	095400	14007270	14600	14600	14600	14600	0
692	20240228	095300	14007270	14600	14600	14600	14600	0
693	20240228	095200	14007270	14600	14600	14600	14600	0
694	20240228	095100	14007270	14600	14600	14600	14600	0
695	20240228	095000	14007270	14600	14600	14600	14600	0
696	20240228	094900	14007270	14600	14600	14600	14600	0
697	20240228	094800	14007270	14600	14600	14600	14600	0
698	20240228	094700	14007270	14600	14600	14600	14600	68
699	20240228	094600	13014470	14600	14710	14710	14600	272
700	20240228	094500	9036370	15390	15390	15390	15390	0
701	20240228	094400	9036370	15390	15390	15390	15390	0
702	20240228	094300	9036370	15390	15390	15390	15390	0
703	20240228	094200	9036370	15390	15390	15390	15390	0
704	20240228	094100	9036370	15390	15390	15390	15390	0
705	20240228	094000	9036370	15390	15390	15390	15390	0
706	20240228	093900	9036370	15390	15390	15390	15390	0
707	20240228	093800	9036370	15390	15390	15390	15390	0
708	20240228	093700	9036370	15390	15390	15390	15390	0
709	20240228	093600	9036370	15390	15390	15390	15390	0
710	20240228	093500	9036370	15390	15390	15390	15390	0
711	20240228	093400	9036370	15390	15390	15390	15390	0
712	20240228	093300	9036370	15390	15390	15390	15390	0
713	20240228	093200	9036370	15390	15390	15390	15390	0
714	20240228	093100	9036370	15390	15390	15390	15390	0
715	20240228	093000	9036370	15390	15390	15390	15390	1
716	20240228	092900	9020980	14900	14900	14900	14900	0
717	20240228	092800	9020980	14900	14990	14990	14900	95
718	20240228	092700	7599630	15440	15440	15440	15440	0
719	20240228	092600	7599630	15440	15440	15440	15440	0
720	20240228	092500	7599630	15440	15440	15440	15440	0
721	20240228	092400	7599630	15440	15440	15440	15440	0
722	20240228	092300	7599630	15440	15440	15440	15440	0
723	20240228	092200	7599630	15440	15440	15440	15440	0
724	20240228	092100	7599630	15440	15440	15440	15440	0
725	20240228	092000	7599630	15440	15440	15440	15440	0
726	20240228	091900	7599630	15440	15440	15440	15440	0
727	20240228	091800	7599630	15440	15440	15440	15440	0
728	20240228	091700	7599630	15440	15440	15440	15440	0
729	20240228	091600	7599630	15440	15440	15440	15440	0
730	20240228	091500	7599630	15440	15440	15440	15440	0
731	20240228	091400	7599630	15440	15440	15440	15440	0
732	20240228	091300	7599630	15440	14600	15440	14600	2
733	20240228	091200	7569590	15000	15000	15000	15000	0
734	20240228	091100	7569590	15000	15100	15100	15000	499
735	20240228	091000	44690	15490	15490	15490	15490	0
736	20240228	090900	44690	15490	15000	15490	15000	2
737	20240228	090800	14200	14200	14200	14200	14200	0
738	20240228	090700	14200	14200	14200	14200	14200	0
739	20240228	090600	14200	14200	14200	14200	14200	0
740	20240228	090500	14200	14200	14200	14200	14200	0
741	20240228	090400	14200	14200	14200	14200	14200	0
742	20240228	090300	14200	14200	14200	14200	14200	0
743	20240228	090200	14200	14200	14200	14200	14200	0
744	20240228	090100	14200	14200	14200	14200	14200	1
745	20240228	090000	0	14940	14940	14940	14940	0