KissMeData/122900/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201400	180254310	8690	8690	8690	8690	168
3	20240228	201300	180254310	8690	8690	8690	8690	0
4	20240228	201200	180254310	8690	8690	8690	8690	0
5	20240228	201100	180254310	8690	8690	8690	8690	0
6	20240228	201000	180254310	8690	8690	8690	8690	0
7	20240228	200900	180254310	8690	8690	8690	8690	0
8	20240228	200800	180254310	8690	8690	8690	8690	0
9	20240228	200700	180254310	8690	8690	8690	8690	0
10	20240228	200600	180254310	8690	8690	8690	8690	0
11	20240228	200500	180254310	8690	8690	8690	8690	0
12	20240228	200400	180254310	8690	8690	8690	8690	0
13	20240228	200300	180254310	8690	8690	8690	8690	0
14	20240228	200200	180254310	8690	8690	8690	8690	0
15	20240228	200100	180254310	8690	8690	8690	8690	0
16	20240228	200000	180254310	8690	8690	8690	8690	0
17	20240228	195900	180254310	8690	8690	8690	8690	0
18	20240228	195800	180254310	8690	8690	8690	8690	0
19	20240228	195700	180254310	8690	8690	8690	8690	0
20	20240228	195600	180254310	8690	8690	8690	8690	0
21	20240228	195500	180254310	8690	8690	8690	8690	0
22	20240228	195400	180254310	8690	8690	8690	8690	0
23	20240228	195300	180254310	8690	8690	8690	8690	0
24	20240228	195200	180254310	8690	8690	8690	8690	0
25	20240228	195100	180254310	8690	8690	8690	8690	0
26	20240228	195000	180254310	8690	8690	8690	8690	0
27	20240228	194900	180254310	8690	8690	8690	8690	0
28	20240228	194800	180254310	8690	8690	8690	8690	0
29	20240228	194700	180254310	8690	8690	8690	8690	0
30	20240228	194600	180254310	8690	8690	8690	8690	0
31	20240228	194500	180254310	8690	8690	8690	8690	0
32	20240228	194400	180254310	8690	8690	8690	8690	168
33	20240228	194300	180254310	8690	8690	8690	8690	0
34	20240228	194200	180254310	8690	8690	8690	8690	0
35	20240228	194100	180254310	8690	8690	8690	8690	0
36	20240228	194000	180254310	8690	8690	8690	8690	0
37	20240228	193900	180254310	8690	8690	8690	8690	0
38	20240228	193800	180254310	8690	8690	8690	8690	0
39	20240228	193700	180254310	8690	8690	8690	8690	0
40	20240228	193600	180254310	8690	8690	8690	8690	0
41	20240228	193500	180254310	8690	8690	8690	8690	0
42	20240228	193400	180254310	8690	8690	8690	8690	0
43	20240228	193300	180254310	8690	8690	8690	8690	0
44	20240228	193200	180254310	8690	8690	8690	8690	0
45	20240228	193100	180254310	8690	8690	8690	8690	0
46	20240228	193000	180254310	8690	8690	8690	8690	0
47	20240228	192900	180254310	8690	8690	8690	8690	0
48	20240228	192800	180254310	8690	8690	8690	8690	0
49	20240228	192700	180254310	8690	8690	8690	8690	0
50	20240228	192600	180254310	8690	8690	8690	8690	0
51	20240228	192500	180254310	8690	8690	8690	8690	0
52	20240228	192400	180254310	8690	8690	8690	8690	0
53	20240228	192300	180254310	8690	8690	8690	8690	0
54	20240228	192200	180254310	8690	8690	8690	8690	0
55	20240228	192100	180254310	8690	8690	8690	8690	0
56	20240228	192000	180254310	8690	8690	8690	8690	0
57	20240228	191900	180254310	8690	8690	8690	8690	0
58	20240228	191800	180254310	8690	8690	8690	8690	0
59	20240228	191700	180254310	8690	8690	8690	8690	0
60	20240228	191600	180254310	8690	8690	8690	8690	0
61	20240228	191500	180254310	8690	8690	8690	8690	0
62	20240228	191400	180254310	8690	8690	8690	8690	168
63	20240228	191300	180254310	8690	8690	8690	8690	0
64	20240228	191200	180254310	8690	8690	8690	8690	0
65	20240228	191100	180254310	8690	8690	8690	8690	0
66	20240228	191000	180254310	8690	8690	8690	8690	0
67	20240228	190900	180254310	8690	8690	8690	8690	0
68	20240228	190800	180254310	8690	8690	8690	8690	0
69	20240228	190700	180254310	8690	8690	8690	8690	0
70	20240228	190600	180254310	8690	8690	8690	8690	0
71	20240228	190500	180254310	8690	8690	8690	8690	0
72	20240228	190400	180254310	8690	8690	8690	8690	0
73	20240228	190300	180254310	8690	8690	8690	8690	0
74	20240228	190200	180254310	8690	8690	8690	8690	0
75	20240228	190100	180254310	8690	8690	8690	8690	0
76	20240228	190000	180254310	8690	8690	8690	8690	0
77	20240228	185900	180254310	8690	8690	8690	8690	0
78	20240228	185800	180254310	8690	8690	8690	8690	0
79	20240228	185700	180254310	8690	8690	8690	8690	0
80	20240228	185600	180254310	8690	8690	8690	8690	0
81	20240228	185500	180254310	8690	8690	8690	8690	0
82	20240228	185400	180254310	8690	8690	8690	8690	0
83	20240228	185300	180254310	8690	8690	8690	8690	0
84	20240228	185200	180254310	8690	8690	8690	8690	0
85	20240228	185100	180254310	8690	8690	8690	8690	0
86	20240228	185000	180254310	8690	8690	8690	8690	0
87	20240228	184900	180254310	8690	8690	8690	8690	0
88	20240228	184800	180254310	8690	8690	8690	8690	0
89	20240228	184700	180254310	8690	8690	8690	8690	0
90	20240228	184600	180254310	8690	8690	8690	8690	0
91	20240228	184500	180254310	8690	8690	8690	8690	0
92	20240228	184400	180254310	8690	8690	8690	8690	168
93	20240228	184300	180254310	8690	8690	8690	8690	0
94	20240228	184200	180254310	8690	8690	8690	8690	0
95	20240228	184100	180254310	8690	8690	8690	8690	0
96	20240228	184000	180254310	8690	8690	8690	8690	0
97	20240228	183900	180254310	8690	8690	8690	8690	0
98	20240228	183800	180254310	8690	8690	8690	8690	0
99	20240228	183700	180254310	8690	8690	8690	8690	0
100	20240228	183600	180254310	8690	8690	8690	8690	0
101	20240228	183500	180254310	8690	8690	8690	8690	0
102	20240228	183400	180254310	8690	8690	8690	8690	0
103	20240228	183300	180254310	8690	8690	8690	8690	0
104	20240228	183200	180254310	8690	8690	8690	8690	0
105	20240228	183100	180254310	8690	8690	8690	8690	0
106	20240228	183000	180254310	8690	8690	8690	8690	0
107	20240228	182900	180254310	8690	8690	8690	8690	0
108	20240228	182800	180254310	8690	8690	8690	8690	0
109	20240228	182700	180254310	8690	8690	8690	8690	0
110	20240228	182600	180254310	8690	8690	8690	8690	0
111	20240228	182500	180254310	8690	8690	8690	8690	0
112	20240228	182400	180254310	8690	8690	8690	8690	0
113	20240228	182300	180254310	8690	8690	8690	8690	0
114	20240228	182200	180254310	8690	8690	8690	8690	0
115	20240228	182100	180254310	8690	8690	8690	8690	0
116	20240228	182000	180254310	8690	8690	8690	8690	0
117	20240228	181900	180254310	8690	8690	8690	8690	0
118	20240228	181800	180254310	8690	8690	8690	8690	0
119	20240228	181700	180254310	8690	8690	8690	8690	0
120	20240228	181600	180254310	8690	8690	8690	8690	0
121	20240228	181500	180254310	8690	8690	8690	8690	0
122	20240228	181400	180254310	8690	8690	8690	8690	168
123	20240228	181300	180254310	8690	8690	8690	8690	0
124	20240228	181200	180254310	8690	8690	8690	8690	0
125	20240228	181100	180254310	8690	8690	8690	8690	0
126	20240228	181000	180254310	8690	8690	8690	8690	0
127	20240228	180900	180254310	8690	8690	8690	8690	0
128	20240228	180800	180254310	8690	8690	8690	8690	0
129	20240228	180700	180254310	8690	8690	8690	8690	0
130	20240228	180600	180254310	8690	8690	8690	8690	0
131	20240228	180500	180254310	8690	8690	8690	8690	0
132	20240228	180400	180254310	8690	8690	8690	8690	0
133	20240228	180300	180254310	8690	8690	8690	8690	0
134	20240228	180200	180254310	8690	8690	8690	8690	0
135	20240228	180100	180254310	8690	8690	8690	8690	0
136	20240228	180000	180254310	8690	8690	8690	8690	0
137	20240228	175900	180254310	8690	8690	8690	8690	0
138	20240228	175800	180254310	8690	8690	8690	8690	0
139	20240228	175700	180254310	8690	8690	8690	8690	0
140	20240228	175600	180254310	8690	8690	8690	8690	0
141	20240228	175500	180254310	8690	8690	8690	8690	0
142	20240228	175400	180254310	8690	8690	8690	8690	0
143	20240228	175300	180254310	8690	8690	8690	8690	0
144	20240228	175200	180254310	8690	8690	8690	8690	0
145	20240228	175100	180254310	8690	8690	8690	8690	0
146	20240228	175000	180254310	8690	8690	8690	8690	0
147	20240228	174900	180254310	8690	8690	8690	8690	0
148	20240228	174800	180254310	8690	8690	8690	8690	0
149	20240228	174700	180254310	8690	8690	8690	8690	0
150	20240228	174600	180254310	8690	8690	8690	8690	0
151	20240228	174500	180254310	8690	8690	8690	8690	0
152	20240228	174400	180254310	8690	8690	8690	8690	168
153	20240228	174300	180254310	8690	8690	8690	8690	0
154	20240228	174200	180254310	8690	8690	8690	8690	0
155	20240228	174100	180254310	8690	8690	8690	8690	0
156	20240228	174000	180254310	8690	8690	8690	8690	0
157	20240228	173900	180254310	8690	8690	8690	8690	0
158	20240228	173800	180254310	8690	8690	8690	8690	0
159	20240228	173700	180254310	8690	8690	8690	8690	0
160	20240228	173600	180254310	8690	8690	8690	8690	0
161	20240228	173500	180254310	8690	8690	8690	8690	0
162	20240228	173400	180254310	8690	8690	8690	8690	0
163	20240228	173300	180254310	8690	8690	8690	8690	0
164	20240228	173200	180254310	8690	8690	8690	8690	0
165	20240228	173100	180254310	8690	8690	8690	8690	0
166	20240228	173000	180254310	8690	8690	8690	8690	0
167	20240228	172900	180254310	8690	8690	8690	8690	0
168	20240228	172800	180254310	8690	8690	8690	8690	0
169	20240228	172700	180254310	8690	8690	8690	8690	0
170	20240228	172600	180254310	8690	8690	8690	8690	0
171	20240228	172500	180254310	8690	8690	8690	8690	0
172	20240228	172400	180254310	8690	8690	8690	8690	0
173	20240228	172300	180254310	8690	8690	8690	8690	0
174	20240228	172200	180254310	8690	8690	8690	8690	0
175	20240228	172100	180254310	8690	8690	8690	8690	0
176	20240228	172000	180254310	8690	8690	8690	8690	0
177	20240228	171900	180254310	8690	8690	8690	8690	0
178	20240228	171800	180254310	8690	8690	8690	8690	0
179	20240228	171700	180254310	8690	8690	8690	8690	0
180	20240228	171600	180254310	8690	8690	8690	8690	0
181	20240228	171500	180254310	8690	8690	8690	8690	0
182	20240228	171400	180254310	8690	8690	8690	8690	168
183	20240228	171300	180254310	8690	8690	8690	8690	0
184	20240228	171200	180254310	8690	8690	8690	8690	0
185	20240228	171100	180254310	8690	8690	8690	8690	0
186	20240228	171000	180254310	8690	8690	8690	8690	0
187	20240228	170900	180254310	8690	8690	8690	8690	0
188	20240228	170800	180254310	8690	8690	8690	8690	0
189	20240228	170700	180254310	8690	8690	8690	8690	0
190	20240228	170600	180254310	8690	8690	8690	8690	0
191	20240228	170500	180254310	8690	8690	8690	8690	0
192	20240228	170400	180254310	8690	8690	8690	8690	0
193	20240228	170300	180254310	8690	8690	8690	8690	0
194	20240228	170200	180254310	8690	8690	8690	8690	0
195	20240228	170100	180254310	8690	8690	8690	8690	0
196	20240228	170000	180254310	8690	8690	8690	8690	0
197	20240228	165900	180254310	8690	8690	8690	8690	0
198	20240228	165800	180254310	8690	8690	8690	8690	0
199	20240228	165700	180254310	8690	8690	8690	8690	0
200	20240228	165600	180254310	8690	8690	8690	8690	0
201	20240228	165500	180254310	8690	8690	8690	8690	0
202	20240228	165400	180254310	8690	8690	8690	8690	0
203	20240228	165300	180254310	8690	8690	8690	8690	0
204	20240228	165200	180254310	8690	8690	8690	8690	0
205	20240228	165100	180254310	8690	8690	8690	8690	0
206	20240228	165000	180254310	8690	8690	8690	8690	0
207	20240228	164900	180254310	8690	8690	8690	8690	0
208	20240228	164800	180254310	8690	8690	8690	8690	0
209	20240228	164700	180254310	8690	8690	8690	8690	0
210	20240228	164600	180254310	8690	8690	8690	8690	0
211	20240228	164500	180254310	8690	8690	8690	8690	0
212	20240228	164400	180254310	8690	8690	8690	8690	168
213	20240228	164300	180254310	8690	8690	8690	8690	0
214	20240228	164200	180254310	8690	8690	8690	8690	0
215	20240228	164100	180254310	8690	8690	8690	8690	0
216	20240228	164000	180254310	8690	8690	8690	8690	0
217	20240228	163900	180254310	8690	8690	8690	8690	0
218	20240228	163800	180254310	8690	8690	8690	8690	0
219	20240228	163700	180254310	8690	8690	8690	8690	0
220	20240228	163600	180254310	8690	8690	8690	8690	0
221	20240228	163500	180254310	8690	8690	8690	8690	0
222	20240228	163400	180254310	8690	8690	8690	8690	0
223	20240228	163300	180254310	8690	8690	8690	8690	0
224	20240228	163200	180254310	8690	8690	8690	8690	0
225	20240228	163100	180254310	8690	8690	8690	8690	0
226	20240228	163000	180254310	8690	8690	8690	8690	0
227	20240228	162900	180254310	8690	8690	8690	8690	0
228	20240228	162800	180254310	8690	8690	8690	8690	0
229	20240228	162700	180254310	8690	8690	8690	8690	0
230	20240228	162600	180254310	8690	8690	8690	8690	0
231	20240228	162500	180254310	8690	8690	8690	8690	0
232	20240228	162400	180254310	8690	8690	8690	8690	0
233	20240228	162300	180254310	8690	8690	8690	8690	0
234	20240228	162200	180254310	8690	8690	8690	8690	0
235	20240228	162100	180254310	8690	8690	8690	8690	0
236	20240228	162000	180254310	8690	8690	8690	8690	0
237	20240228	161900	180254310	8690	8690	8690	8690	0
238	20240228	161800	180254310	8690	8690	8690	8690	0
239	20240228	161700	180254310	8690	8690	8690	8690	0
240	20240228	161600	180254310	8690	8690	8690	8690	0
241	20240228	161500	180254310	8690	8690	8690	8690	0
242	20240228	161400	180254310	8690	8690	8690	8690	168
243	20240228	161300	180254310	8690	8690	8690	8690	0
244	20240228	161200	180254310	8690	8690	8690	8690	0
245	20240228	161100	180254310	8690	8690	8690	8690	0
246	20240228	161000	180254310	8690	8690	8690	8690	0
247	20240228	160900	180254310	8690	8690	8690	8690	0
248	20240228	160800	180254310	8690	8690	8690	8690	0
249	20240228	160700	180254310	8690	8690	8690	8690	0
250	20240228	160600	180254310	8690	8690	8690	8690	0
251	20240228	160500	180254310	8690	8690	8690	8690	0
252	20240228	160400	180254310	8690	8690	8690	8690	0
253	20240228	160300	180254310	8690	8690	8690	8690	0
254	20240228	160200	180254310	8690	8690	8690	8690	0
255	20240228	160100	180254310	8690	8690	8690	8690	0
256	20240228	160000	180254310	8690	8690	8690	8690	0
257	20240228	155900	180254310	8690	8690	8690	8690	0
258	20240228	155800	180254310	8690	8690	8690	8690	0
259	20240228	155700	180254310	8690	8690	8690	8690	0
260	20240228	155600	180254310	8690	8690	8690	8690	0
261	20240228	155500	180254310	8690	8690	8690	8690	0
262	20240228	155400	180254310	8690	8690	8690	8690	0
263	20240228	155300	180254310	8690	8690	8690	8690	0
264	20240228	155200	180254310	8690	8690	8690	8690	0
265	20240228	155100	180254310	8690	8690	8690	8690	0
266	20240228	155000	180254310	8690	8690	8690	8690	0
267	20240228	154900	180254310	8690	8690	8690	8690	0
268	20240228	154800	180254310	8690	8690	8690	8690	0
269	20240228	154700	180254310	8690	8690	8690	8690	0
270	20240228	154600	180254310	8690	8690	8690	8690	0
271	20240228	154500	180254310	8690	8690	8690	8690	0
272	20240228	154400	180254310	8690	8690	8690	8690	168
273	20240228	154300	180254310	8690	8690	8690	8690	0
274	20240228	154200	180254310	8690	8690	8690	8690	0
275	20240228	154100	180254310	8690	8690	8690	8690	0
276	20240228	154000	180254310	8690	8690	8690	8690	0
277	20240228	153900	180254310	8690	8690	8690	8690	0
278	20240228	153800	180254310	8690	8690	8690	8690	0
279	20240228	153700	180254310	8690	8690	8690	8690	0
280	20240228	153600	180254310	8690	8690	8690	8690	0
281	20240228	153500	180254310	8690	8690	8690	8690	0
282	20240228	153400	180254310	8690	8690	8690	8690	0
283	20240228	153300	180254310	8690	8690	8690	8690	0
284	20240228	153200	180254310	8690	8690	8690	8690	0
285	20240228	153100	180254310	8690	8690	8690	8690	0
286	20240228	153000	180254310	8690	8690	8690	8690	168
287	20240228	152900	178794390	8690	8690	8690	8690	0
288	20240228	152800	178794390	8690	8690	8690	8690	0
289	20240228	152700	178794390	8690	8690	8690	8690	0
290	20240228	152600	178794390	8690	8690	8690	8690	0
291	20240228	152500	178794390	8690	8690	8690	8690	0
292	20240228	152400	178794390	8690	8690	8690	8690	0
293	20240228	152300	178794390	8690	8690	8690	8690	0
294	20240228	152200	178794390	8690	8690	8690	8690	0
295	20240228	152100	178794390	8690	8690	8690	8690	0
296	20240228	152000	178794390	8690	8690	8690	8690	0
297	20240228	151900	178794390	8690	8690	8690	8690	0
298	20240228	151800	178794390	8690	8690	8690	8690	21
299	20240228	151700	178611900	8690	8690	8690	8690	71
300	20240228	151600	177994910	8700	8700	8700	8700	2
301	20240228	151500	177977510	8700	8700	8700	8700	27
302	20240228	151400	177742610	8700	8700	8700	8700	1
303	20240228	151300	177733910	8690	8690	8690	8690	133
304	20240228	151200	176578140	8690	8690	8690	8690	0
305	20240228	151100	176578140	8690	8690	8690	8690	49
306	20240228	151000	176152330	8690	8690	8690	8690	0
307	20240228	150900	176152330	8690	8690	8690	8690	73
308	20240228	150800	175517960	8690	8690	8690	8690	0
309	20240228	150700	175517960	8690	8690	8690	8690	0
310	20240228	150600	175517960	8690	8690	8690	8690	1
311	20240228	150500	175509270	8690	8690	8690	8690	1
312	20240228	150400	175500580	8700	8700	8700	8700	5
313	20240228	150300	175457080	8700	8700	8700	8700	0
314	20240228	150200	175457080	8700	8690	8700	8690	12
315	20240228	150100	175352700	8700	8700	8700	8700	0
316	20240228	150000	175352700	8700	8700	8700	8700	0
317	20240228	145900	175352700	8700	8690	8700	8690	101
318	20240228	145800	174474010	8690	8690	8690	8690	2
319	20240228	145700	174456630	8700	8700	8700	8700	0
320	20240228	145600	174456630	8700	8700	8700	8700	44
321	20240228	145500	174073830	8700	8700	8700	8700	0
322	20240228	145400	174073830	8700	8700	8710	8700	144
323	20240228	145300	172821020	8700	8700	8700	8700	575
324	20240228	145200	167818520	8700	8700	8700	8700	0
325	20240228	145100	167818520	8700	8700	8700	8700	1
326	20240228	145000	167809820	8700	8700	8700	8700	2
327	20240228	144900	167792420	8700	8700	8700	8700	0
328	20240228	144800	167792420	8700	8700	8700	8700	1
329	20240228	144700	167783720	8710	8710	8710	8710	0
330	20240228	144600	167783720	8710	8710	8710	8710	1
331	20240228	144500	167775010	8700	8700	8700	8700	0
332	20240228	144400	167775010	8700	8700	8700	8700	2
333	20240228	144300	167757610	8700	8700	8700	8700	1
334	20240228	144200	167748910	8700	8700	8700	8700	0
335	20240228	144100	167748910	8700	8700	8700	8700	1
336	20240228	144000	167740210	8700	8700	8700	8700	0
337	20240228	143900	167740210	8700	8700	8700	8700	1
338	20240228	143800	167731510	8700	8700	8700	8700	0
339	20240228	143700	167731510	8700	8700	8700	8700	1
340	20240228	143600	167722810	8700	8700	8700	8700	0
341	20240228	143500	167722810	8700	8700	8700	8700	0
342	20240228	143400	167722810	8700	8700	8700	8700	1
343	20240228	143300	167714110	8700	8700	8700	8700	0
344	20240228	143200	167714110	8700	8700	8700	8700	1
345	20240228	143100	167705410	8700	8700	8700	8700	0
346	20240228	143000	167705410	8700	8700	8700	8700	1
347	20240228	142900	167696710	8700	8700	8700	8700	332
348	20240228	142800	164808310	8700	8700	8700	8700	6
349	20240228	142700	164756110	8690	8690	8690	8690	0
350	20240228	142600	164756110	8690	8690	8690	8690	1
351	20240228	142500	164747420	8690	8690	8690	8690	0
352	20240228	142400	164747420	8690	8700	8700	8690	231
353	20240228	142300	162737730	8690	8690	8690	8690	1
354	20240228	142200	162729040	8690	8690	8690	8690	0
355	20240228	142100	162729040	8690	8690	8690	8690	1
356	20240228	142000	162720350	8690	8690	8690	8690	0
357	20240228	141900	162720350	8690	8690	8690	8690	1
358	20240228	141800	162711660	8690	8690	8690	8690	0
359	20240228	141700	162711660	8690	8690	8690	8690	1
360	20240228	141600	162702970	8690	8690	8690	8690	2
361	20240228	141500	162685590	8690	8690	8690	8690	0
362	20240228	141400	162685590	8690	8690	8690	8690	0
363	20240228	141300	162685590	8690	8690	8690	8690	23
364	20240228	141200	162485720	8690	8690	8690	8690	1
365	20240228	141100	162477030	8690	8690	8690	8690	0
366	20240228	141000	162477030	8690	8690	8690	8690	1
367	20240228	140900	162468340	8690	8690	8690	8690	0
368	20240228	140800	162468340	8690	8690	8690	8690	1
369	20240228	140700	162459650	8690	8690	8690	8690	0
370	20240228	140600	162459650	8690	8690	8690	8690	1
371	20240228	140500	162450960	8690	8690	8690	8690	1
372	20240228	140400	162442270	8690	8690	8690	8690	0
373	20240228	140300	162442270	8690	8690	8690	8690	0
374	20240228	140200	162442270	8690	8690	8690	8690	1
375	20240228	140100	162433580	8690	8690	8690	8690	1
376	20240228	140000	162424890	8700	8700	8700	8700	0
377	20240228	135900	162424890	8700	8700	8700	8700	0
378	20240228	135800	162424890	8700	8690	8700	8690	3
379	20240228	135700	162398810	8690	8690	8690	8690	0
380	20240228	135600	162398810	8690	8690	8690	8690	680
381	20240228	135500	156489610	8690	8690	8690	8690	201
382	20240228	135400	154742920	8690	8690	8690	8690	1
383	20240228	135300	154734230	8690	8690	8690	8690	0
384	20240228	135200	154734230	8690	8690	8690	8690	0
385	20240228	135100	154734230	8690	8690	8690	8690	1
386	20240228	135000	154725540	8690	8690	8690	8690	1
387	20240228	134900	154716850	8690	8690	8690	8690	0
388	20240228	134800	154716850	8690	8690	8690	8690	0
389	20240228	134700	154716850	8690	8690	8690	8690	3
390	20240228	134600	154690780	8690	8690	8690	8690	0
391	20240228	134500	154690780	8690	8690	8690	8690	0
392	20240228	134400	154690780	8690	8690	8690	8690	1
393	20240228	134300	154682090	8680	8690	8690	8680	2
394	20240228	134200	154664720	8690	8690	8690	8690	0
395	20240228	134100	154664720	8690	8690	8690	8690	1
396	20240228	134000	154656030	8690	8690	8690	8690	0
397	20240228	133900	154656030	8690	8690	8690	8690	0
398	20240228	133800	154656030	8690	8690	8690	8690	0
399	20240228	133700	154656030	8690	8690	8690	8690	4
400	20240228	133600	154621270	8680	8680	8690	8680	106
401	20240228	133500	153701140	8690	8690	8690	8690	0
402	20240228	133400	153701140	8690	8690	8690	8690	0
403	20240228	133300	153701140	8690	8680	8690	8680	101
404	20240228	133200	152823460	8680	8690	8690	8680	3
405	20240228	133100	152797410	8680	8680	8680	8680	0
406	20240228	133000	152797410	8680	8680	8680	8680	0
407	20240228	132900	152797410	8680	8690	8690	8680	11
408	20240228	132800	152701830	8690	8690	8690	8690	0
409	20240228	132700	152701830	8690	8690	8690	8690	0
410	20240228	132600	152701830	8690	8690	8690	8690	1
411	20240228	132500	152693140	8680	8680	8690	8680	13
412	20240228	132400	152580200	8680	8690	8690	8680	11
413	20240228	132300	152484710	8690	8690	8690	8690	53
414	20240228	132200	152024140	8680	8680	8680	8680	1
415	20240228	132100	152015460	8690	8690	8690	8690	34
416	20240228	132000	151720000	8680	8680	8680	8680	0
417	20240228	131900	151720000	8680	8680	8680	8680	0
418	20240228	131800	151720000	8680	8680	8680	8680	1
419	20240228	131700	151711320	8680	8680	8680	8680	2
420	20240228	131600	151693960	8680	8680	8680	8680	0
421	20240228	131500	151693960	8680	8680	8680	8680	2
422	20240228	131400	151676600	8680	8680	8680	8680	2
423	20240228	131300	151659240	8680	8680	8680	8680	0
424	20240228	131200	151659240	8680	8680	8680	8680	0
425	20240228	131100	151659240	8680	8680	8680	8680	1
426	20240228	131000	151650560	8680	8680	8680	8680	1
427	20240228	130900	151641880	8680	8680	8680	8680	0
428	20240228	130800	151641880	8680	8680	8680	8680	0
429	20240228	130700	151641880	8680	8680	8680	8680	1
430	20240228	130600	151633200	8680	8680	8680	8680	0
431	20240228	130500	151633200	8680	8680	8680	8680	0
432	20240228	130400	151633200	8680	8680	8680	8680	1
433	20240228	130300	151624520	8680	8680	8680	8680	0
434	20240228	130200	151624520	8680	8680	8680	8680	1
435	20240228	130100	151615840	8690	8690	8690	8690	30
436	20240228	130000	151355140	8680	8680	8680	8680	1
437	20240228	125900	151346460	8690	8690	8690	8690	32
438	20240228	125800	151068380	8680	8680	8680	8680	0
439	20240228	125700	151068380	8680	8680	8680	8680	1
440	20240228	125600	151059700	8680	8680	8680	8680	0
441	20240228	125500	151059700	8680	8680	8680	8680	0
442	20240228	125400	151059700	8680	8680	8680	8680	1
443	20240228	125300	151051020	8670	8670	8670	8670	0
444	20240228	125200	151051020	8670	8680	8680	8670	30
445	20240228	125100	150790690	8680	8680	8680	8680	7
446	20240228	125000	150729930	8690	8670	8690	8670	63
447	20240228	124900	150182610	8670	8670	8670	8670	100
448	20240228	124800	149315610	8680	8680	8680	8680	1
449	20240228	124700	149306930	8670	8670	8670	8670	0
450	20240228	124600	149306930	8670	8670	8670	8670	37
451	20240228	124500	148986140	8670	8670	8670	8670	0
452	20240228	124400	148986140	8670	8670	8670	8670	0
453	20240228	124300	148986140	8670	8670	8670	8670	0
454	20240228	124200	148986140	8670	8680	8680	8670	24
455	20240228	124100	148777830	8680	8680	8680	8680	0
456	20240228	124000	148777830	8680	8680	8680	8680	0
457	20240228	123900	148777830	8680	8670	8680	8670	132
458	20240228	123800	147632080	8680	8680	8680	8680	50
459	20240228	123700	147198080	8680	8680	8680	8680	3
460	20240228	123600	147172040	8680	8680	8680	8680	3
461	20240228	123500	147146000	8670	8670	8670	8670	1
462	20240228	123400	147137330	8670	8670	8670	8670	0
463	20240228	123300	147137330	8670	8670	8670	8670	0
464	20240228	123200	147137330	8670	8670	8670	8670	1
465	20240228	123100	147128660	8680	8680	8680	8680	0
466	20240228	123000	147128660	8680	8680	8680	8680	515
467	20240228	122900	142658460	8680	8680	8680	8680	10
468	20240228	122800	142571660	8670	8670	8670	8670	1
469	20240228	122700	142562990	8670	8670	8670	8670	102
470	20240228	122600	141678650	8670	8670	8670	8670	104
471	20240228	122500	140776970	8660	8660	8660	8660	0
472	20240228	122400	140776970	8660	8670	8670	8660	107
473	20240228	122300	139849290	8670	8670	8670	8670	2
474	20240228	122200	139831950	8660	8660	8660	8660	121
475	20240228	122100	138784090	8660	8660	8660	8660	1
476	20240228	122000	138775430	8660	8660	8660	8660	0
477	20240228	121900	138775430	8660	8660	8660	8660	0
478	20240228	121800	138775430	8660	8660	8660	8660	0
479	20240228	121700	138775430	8660	8660	8660	8660	2
480	20240228	121600	138758110	8660	8660	8660	8660	0
481	20240228	121500	138758110	8660	8660	8660	8660	0
482	20240228	121400	138758110	8660	8660	8660	8660	2
483	20240228	121300	138740790	8660	8660	8660	8660	0
484	20240228	121200	138740790	8660	8660	8660	8660	428
485	20240228	121100	135034310	8660	8660	8660	8660	0
486	20240228	121000	135034310	8660	8660	8660	8660	0
487	20240228	120900	135034310	8660	8670	8670	8660	57
488	20240228	120800	134540410	8670	8670	8670	8670	0
489	20240228	120700	134540410	8670	8670	8670	8670	1
490	20240228	120600	134531740	8670	8670	8670	8670	4
491	20240228	120500	134497060	8670	8670	8670	8670	0
492	20240228	120400	134497060	8670	8670	8670	8670	137
493	20240228	120300	133309270	8670	8670	8670	8670	1
494	20240228	120200	133300600	8670	8670	8670	8670	0
495	20240228	120100	133300600	8670	8670	8670	8670	14
496	20240228	120000	133179220	8660	8660	8660	8660	0
497	20240228	115900	133179220	8660	8660	8660	8660	8
498	20240228	115800	133109940	8660	8660	8660	8660	6
499	20240228	115700	133057980	8670	8670	8670	8670	54
500	20240228	115600	132589800	8660	8670	8670	8660	30
501	20240228	115500	132329780	8670	8670	8670	8670	0
502	20240228	115400	132329780	8670	8670	8670	8660	26
503	20240228	115300	132104420	8660	8660	8660	8660	0
504	20240228	115200	132104420	8660	8660	8660	8660	7
505	20240228	115100	132043800	8660	8660	8660	8660	7
506	20240228	115000	131983180	8660	8660	8660	8660	0
507	20240228	114900	131983180	8660	8660	8660	8660	8
508	20240228	114800	131913900	8660	8660	8660	8660	0
509	20240228	114700	131913900	8660	8660	8660	8660	7
510	20240228	114600	131853280	8670	8670	8670	8670	80
511	20240228	114500	131159680	8660	8660	8660	8660	7
512	20240228	114400	131099060	8660	8660	8660	8660	6
513	20240228	114300	131047100	8670	8670	8670	8670	6
514	20240228	114200	130995080	8660	8660	8660	8660	7
515	20240228	114100	130934460	8660	8670	8670	8660	107
516	20240228	114000	130006780	8670	8680	8680	8670	14
517	20240228	113900	129885300	8670	8670	8670	8670	57
518	20240228	113800	129391110	8660	8670	8680	8660	362
519	20240228	113700	126249530	8670	8670	8670	8670	0
520	20240228	113600	126249530	8670	8670	8670	8670	6
521	20240228	113500	126197510	8670	8670	8670	8670	6
522	20240228	113400	126145490	8670	8670	8670	8670	1
523	20240228	113300	126136820	8670	8670	8670	8670	7
524	20240228	113200	126076130	8670	8670	8670	8670	3
525	20240228	113100	126050120	8670	8670	8670	8670	7
526	20240228	113000	125989430	8670	8670	8670	8670	0
527	20240228	112900	125989430	8670	8670	8670	8660	428
528	20240228	112800	122278740	8670	8660	8670	8660	16
529	20240228	112700	122140080	8660	8660	8660	8660	1
530	20240228	112600	122131420	8660	8660	8660	8660	559
531	20240228	112500	117290480	8660	8650	8660	8650	4
532	20240228	112400	117255870	8650	8670	8670	8650	55
533	20240228	112300	116779120	8660	8690	8690	8660	8008
534	20240228	112200	47294920	8690	8700	8700	8690	4
535	20240228	112100	47260150	8720	8720	8720	8720	0
536	20240228	112000	47260150	8720	8720	8720	8720	0
537	20240228	111900	47260150	8720	8720	8720	8720	0
538	20240228	111800	47260150	8720	8720	8720	8720	21
539	20240228	111700	47077030	8700	8700	8700	8700	1
540	20240228	111600	47068330	8700	8700	8700	8700	0
541	20240228	111500	47068330	8700	8700	8700	8700	0
542	20240228	111400	47068330	8700	8700	8700	8700	142
543	20240228	111300	45832930	8700	8700	8700	8700	527
544	20240228	111200	41248030	8700	8700	8700	8700	0
545	20240228	111100	41248030	8700	8700	8700	8700	0
546	20240228	111000	41248030	8700	8700	8700	8700	0
547	20240228	110900	41248030	8700	8700	8700	8700	70
548	20240228	110800	40639030	8700	8700	8700	8700	0
549	20240228	110700	40639030	8700	8700	8700	8700	0
550	20240228	110600	40639030	8700	8700	8700	8700	1
551	20240228	110500	40630330	8710	8710	8710	8710	0
552	20240228	110400	40630330	8710	8710	8710	8710	10
553	20240228	110300	40543230	8710	8710	8710	8710	0
554	20240228	110200	40543230	8710	8710	8710	8710	0
555	20240228	110100	40543230	8710	8710	8710	8710	0
556	20240228	110000	40543230	8710	8710	8710	8710	0
557	20240228	105900	40543230	8710	8710	8710	8710	1
558	20240228	105800	40534520	8720	8720	8720	8720	0
559	20240228	105700	40534520	8720	8710	8720	8710	42
560	20240228	105600	40168450	8710	8710	8710	8710	55
561	20240228	105500	39689400	8700	8700	8700	8700	1
562	20240228	105400	39680700	8700	8700	8700	8700	0
563	20240228	105300	39680700	8700	8700	8700	8700	0
564	20240228	105200	39680700	8700	8700	8700	8700	0
565	20240228	105100	39680700	8700	8710	8710	8700	60
566	20240228	105000	39158120	8710	8710	8710	8710	0
567	20240228	104900	39158120	8710	8710	8710	8710	1
568	20240228	104800	39149410	8710	8710	8710	8710	11
569	20240228	104700	39053600	8710	8710	8710	8710	0
570	20240228	104600	39053600	8710	8710	8710	8710	0
571	20240228	104500	39053600	8710	8710	8710	8710	0
572	20240228	104400	39053600	8710	8710	8710	8710	9
573	20240228	104300	38975210	8710	8710	8710	8710	5
574	20240228	104200	38931660	8710	8710	8710	8710	117
575	20240228	104100	37912590	8710	8710	8710	8710	1
576	20240228	104000	37903880	8710	8710	8710	8710	0
577	20240228	103900	37903880	8710	8710	8710	8710	0
578	20240228	103800	37903880	8710	8710	8710	8710	0
579	20240228	103700	37903880	8710	8710	8710	8710	1
580	20240228	103600	37895170	8720	8720	8720	8720	0
581	20240228	103500	37895170	8720	8710	8720	8710	21
582	20240228	103400	37712250	8710	8710	8710	8710	0
583	20240228	103300	37712250	8710	8710	8710	8710	52
584	20240228	103200	37259330	8700	8700	8700	8700	0
585	20240228	103100	37259330	8700	8700	8700	8700	0
586	20240228	103000	37259330	8700	8700	8700	8700	1
587	20240228	102900	37250630	8700	8700	8700	8700	0
588	20240228	102800	37250630	8700	8700	8700	8700	0
589	20240228	102700	37250630	8700	8700	8700	8700	0
590	20240228	102600	37250630	8700	8700	8700	8700	1
591	20240228	102500	37241930	8700	8700	8700	8700	0
592	20240228	102400	37241930	8700	8700	8700	8700	0
593	20240228	102300	37241930	8700	8700	8700	8700	110
594	20240228	102200	36284930	8710	8710	8710	8710	0
595	20240228	102100	36284930	8710	8710	8710	8710	0
596	20240228	102000	36284930	8710	8710	8710	8710	198
597	20240228	101900	34560350	8720	8710	8720	8710	7
598	20240228	101800	34499330	8710	8710	8710	8710	0
599	20240228	101700	34499330	8710	8710	8710	8710	0
600	20240228	101600	34499330	8710	8710	8710	8710	0
601	20240228	101500	34499330	8710	8710	8710	8710	1
602	20240228	101400	34490620	8710	8710	8710	8710	0
603	20240228	101300	34490620	8710	8710	8710	8710	0
604	20240228	101200	34490620	8710	8710	8710	8710	1
605	20240228	101100	34481910	8720	8720	8720	8720	0
606	20240228	101000	34481910	8720	8720	8720	8720	1
607	20240228	100900	34473190	8710	8710	8710	8710	0
608	20240228	100800	34473190	8710	8710	8710	8710	100
609	20240228	100700	33602190	8730	8730	8730	8730	0
610	20240228	100600	33602190	8730	8730	8730	8730	0
611	20240228	100500	33602190	8730	8730	8730	8730	0
612	20240228	100400	33602190	8730	8730	8730	8730	0
613	20240228	100300	33602190	8730	8730	8730	8730	2
614	20240228	100200	33584730	8730	8730	8730	8730	0
615	20240228	100100	33584730	8730	8740	8740	8730	111
616	20240228	100000	32615670	8710	8710	8710	8710	10
617	20240228	095900	32528570	8700	8700	8700	8700	0
618	20240228	095800	32528570	8700	8700	8700	8700	193
619	20240228	095700	30849470	8700	8700	8700	8700	0
620	20240228	095600	30849470	8700	8700	8700	8700	0
621	20240228	095500	30849470	8700	8700	8700	8700	0
622	20240228	095400	30849470	8700	8700	8700	8700	1
623	20240228	095300	30840770	8700	8700	8700	8700	0
624	20240228	095200	30840770	8700	8700	8700	8700	100
625	20240228	095100	29970770	8700	8700	8700	8700	0
626	20240228	095000	29970770	8700	8700	8700	8700	2
627	20240228	094900	29953370	8700	8700	8700	8700	0
628	20240228	094800	29953370	8700	8700	8700	8700	0
629	20240228	094700	29953370	8700	8710	8710	8700	8
630	20240228	094600	29883700	8710	8710	8710	8710	11
631	20240228	094500	29787890	8700	8700	8700	8700	2000
632	20240228	094400	12387890	8710	8710	8710	8710	0
633	20240228	094300	12387890	8710	8700	8710	8700	8
634	20240228	094200	12318220	8700	8700	8700	8700	0
635	20240228	094100	12318220	8700	8700	8700	8700	0
636	20240228	094000	12318220	8700	8700	8700	8700	143
637	20240228	093900	11074120	8700	8700	8700	8700	9
638	20240228	093800	10995820	8710	8710	8710	8710	3
639	20240228	093700	10969690	8710	8710	8710	8710	4
640	20240228	093600	10934850	8710	8710	8710	8700	17
641	20240228	093500	10786790	8710	8700	8710	8700	9
642	20240228	093400	10708440	8710	8710	8710	8710	49
643	20240228	093300	10281650	8710	8710	8710	8710	0
644	20240228	093200	10281650	8710	8720	8720	8710	5
645	20240228	093100	10238060	8720	8720	8720	8720	15
646	20240228	093000	10107260	8720	8710	8720	8710	9
647	20240228	092900	10028790	8700	8700	8700	8700	1
648	20240228	092800	10020090	8710	8710	8710	8710	6
649	20240228	092700	9967830	8710	8710	8710	8710	0
650	20240228	092600	9967830	8710	8710	8710	8710	1
651	20240228	092500	9959120	8710	8710	8710	8710	0
652	20240228	092400	9959120	8710	8710	8710	8710	0
653	20240228	092300	9959120	8710	8710	8710	8710	0
654	20240228	092200	9959120	8710	8710	8710	8710	495
655	20240228	092100	5647670	8740	8740	8740	8740	0
656	20240228	092000	5647670	8740	8740	8740	8740	1
657	20240228	091900	5638930	8710	8710	8710	8710	10
658	20240228	091800	5551830	8710	8710	8710	8710	0
659	20240228	091700	5551830	8710	8710	8710	8710	0
660	20240228	091600	5551830	8710	8710	8710	8710	200
661	20240228	091500	3809830	8710	8710	8710	8710	0
662	20240228	091400	3809830	8710	8710	8710	8710	1
663	20240228	091300	3801120	8720	8750	8760	8720	146
664	20240228	091200	2523110	8760	8760	8760	8760	45
665	20240228	091100	2128910	8710	8710	8710	8710	0
666	20240228	091000	2128910	8710	8710	8710	8710	0
667	20240228	090900	2128910	8710	8710	8710	8710	0
668	20240228	090800	2128910	8710	8760	8760	8710	44
669	20240228	090700	1745470	8770	8770	8770	8770	0
670	20240228	090600	1745470	8770	8700	8770	8700	149
671	20240228	090500	444210	8710	8710	8710	8710	1
672	20240228	090400	435500	8710	8710	8710	8710	1
673	20240228	090300	426790	8710	8710	8710	8710	0
674	20240228	090200	426790	8710	8710	8710	8710	2
675	20240228	090100	409370	8710	8710	8710	8710	0
676	20240228	090000	409370	8710	8710	8710	8710	47