KissMeData/095270/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200100	23550530	4895	4895	4895	4895	607
3	20240228	200000	23550530	4895	4895	4895	4895	0
4	20240228	195900	23550530	4895	4895	4895	4895	0
5	20240228	195800	23550530	4895	4895	4895	4895	0
6	20240228	195700	23550530	4895	4895	4895	4895	0
7	20240228	195600	23550530	4895	4895	4895	4895	0
8	20240228	195500	23550530	4895	4895	4895	4895	0
9	20240228	195400	23550530	4895	4895	4895	4895	0
10	20240228	195300	23550530	4895	4895	4895	4895	0
11	20240228	195200	23550530	4895	4895	4895	4895	0
12	20240228	195100	23550530	4895	4895	4895	4895	0
13	20240228	195000	23550530	4895	4895	4895	4895	0
14	20240228	194900	23550530	4895	4895	4895	4895	0
15	20240228	194800	23550530	4895	4895	4895	4895	0
16	20240228	194700	23550530	4895	4895	4895	4895	0
17	20240228	194600	23550530	4895	4895	4895	4895	0
18	20240228	194500	23550530	4895	4895	4895	4895	0
19	20240228	194400	23550530	4895	4895	4895	4895	0
20	20240228	194300	23550530	4895	4895	4895	4895	0
21	20240228	194200	23550530	4895	4895	4895	4895	0
22	20240228	194100	23550530	4895	4895	4895	4895	0
23	20240228	194000	23550530	4895	4895	4895	4895	0
24	20240228	193900	23550530	4895	4895	4895	4895	0
25	20240228	193800	23550530	4895	4895	4895	4895	0
26	20240228	193700	23550530	4895	4895	4895	4895	0
27	20240228	193600	23550530	4895	4895	4895	4895	0
28	20240228	193500	23550530	4895	4895	4895	4895	0
29	20240228	193400	23550530	4895	4895	4895	4895	0
30	20240228	193300	23550530	4895	4895	4895	4895	0
31	20240228	193200	23550530	4895	4895	4895	4895	0
32	20240228	193100	23550530	4895	4895	4895	4895	607
33	20240228	193000	23550530	4895	4895	4895	4895	0
34	20240228	192900	23550530	4895	4895	4895	4895	0
35	20240228	192800	23550530	4895	4895	4895	4895	0
36	20240228	192700	23550530	4895	4895	4895	4895	0
37	20240228	192600	23550530	4895	4895	4895	4895	0
38	20240228	192500	23550530	4895	4895	4895	4895	0
39	20240228	192400	23550530	4895	4895	4895	4895	0
40	20240228	192300	23550530	4895	4895	4895	4895	0
41	20240228	192200	23550530	4895	4895	4895	4895	0
42	20240228	192100	23550530	4895	4895	4895	4895	0
43	20240228	192000	23550530	4895	4895	4895	4895	0
44	20240228	191900	23550530	4895	4895	4895	4895	0
45	20240228	191800	23550530	4895	4895	4895	4895	0
46	20240228	191700	23550530	4895	4895	4895	4895	0
47	20240228	191600	23550530	4895	4895	4895	4895	0
48	20240228	191500	23550530	4895	4895	4895	4895	0
49	20240228	191400	23550530	4895	4895	4895	4895	0
50	20240228	191300	23550530	4895	4895	4895	4895	0
51	20240228	191200	23550530	4895	4895	4895	4895	0
52	20240228	191100	23550530	4895	4895	4895	4895	0
53	20240228	191000	23550530	4895	4895	4895	4895	0
54	20240228	190900	23550530	4895	4895	4895	4895	0
55	20240228	190800	23550530	4895	4895	4895	4895	0
56	20240228	190700	23550530	4895	4895	4895	4895	0
57	20240228	190600	23550530	4895	4895	4895	4895	0
58	20240228	190500	23550530	4895	4895	4895	4895	0
59	20240228	190400	23550530	4895	4895	4895	4895	0
60	20240228	190300	23550530	4895	4895	4895	4895	0
61	20240228	190200	23550530	4895	4895	4895	4895	0
62	20240228	190100	23550530	4895	4895	4895	4895	607
63	20240228	190000	23550530	4895	4895	4895	4895	0
64	20240228	185900	23550530	4895	4895	4895	4895	0
65	20240228	185800	23550530	4895	4895	4895	4895	0
66	20240228	185700	23550530	4895	4895	4895	4895	0
67	20240228	185600	23550530	4895	4895	4895	4895	0
68	20240228	185500	23550530	4895	4895	4895	4895	0
69	20240228	185400	23550530	4895	4895	4895	4895	0
70	20240228	185300	23550530	4895	4895	4895	4895	0
71	20240228	185200	23550530	4895	4895	4895	4895	0
72	20240228	185100	23550530	4895	4895	4895	4895	0
73	20240228	185000	23550530	4895	4895	4895	4895	0
74	20240228	184900	23550530	4895	4895	4895	4895	0
75	20240228	184800	23550530	4895	4895	4895	4895	0
76	20240228	184700	23550530	4895	4895	4895	4895	0
77	20240228	184600	23550530	4895	4895	4895	4895	0
78	20240228	184500	23550530	4895	4895	4895	4895	0
79	20240228	184400	23550530	4895	4895	4895	4895	0
80	20240228	184300	23550530	4895	4895	4895	4895	0
81	20240228	184200	23550530	4895	4895	4895	4895	0
82	20240228	184100	23550530	4895	4895	4895	4895	0
83	20240228	184000	23550530	4895	4895	4895	4895	0
84	20240228	183900	23550530	4895	4895	4895	4895	0
85	20240228	183800	23550530	4895	4895	4895	4895	0
86	20240228	183700	23550530	4895	4895	4895	4895	0
87	20240228	183600	23550530	4895	4895	4895	4895	0
88	20240228	183500	23550530	4895	4895	4895	4895	0
89	20240228	183400	23550530	4895	4895	4895	4895	0
90	20240228	183300	23550530	4895	4895	4895	4895	0
91	20240228	183200	23550530	4895	4895	4895	4895	0
92	20240228	183100	23550530	4895	4895	4895	4895	607
93	20240228	183000	23550530	4895	4895	4895	4895	0
94	20240228	182900	23550530	4895	4895	4895	4895	0
95	20240228	182800	23550530	4895	4895	4895	4895	0
96	20240228	182700	23550530	4895	4895	4895	4895	0
97	20240228	182600	23550530	4895	4895	4895	4895	0
98	20240228	182500	23550530	4895	4895	4895	4895	0
99	20240228	182400	23550530	4895	4895	4895	4895	0
100	20240228	182300	23550530	4895	4895	4895	4895	0
101	20240228	182200	23550530	4895	4895	4895	4895	0
102	20240228	182100	23550530	4895	4895	4895	4895	0
103	20240228	182000	23550530	4895	4895	4895	4895	0
104	20240228	181900	23550530	4895	4895	4895	4895	0
105	20240228	181800	23550530	4895	4895	4895	4895	0
106	20240228	181700	23550530	4895	4895	4895	4895	0
107	20240228	181600	23550530	4895	4895	4895	4895	0
108	20240228	181500	23550530	4895	4895	4895	4895	0
109	20240228	181400	23550530	4895	4895	4895	4895	0
110	20240228	181300	23550530	4895	4895	4895	4895	0
111	20240228	181200	23550530	4895	4895	4895	4895	0
112	20240228	181100	23550530	4895	4895	4895	4895	0
113	20240228	181000	23550530	4895	4895	4895	4895	0
114	20240228	180900	23550530	4895	4895	4895	4895	0
115	20240228	180800	23550530	4895	4895	4895	4895	0
116	20240228	180700	23550530	4895	4895	4895	4895	0
117	20240228	180600	23550530	4895	4895	4895	4895	0
118	20240228	180500	23550530	4895	4895	4895	4895	0
119	20240228	180400	23550530	4895	4895	4895	4895	0
120	20240228	180300	23550530	4895	4895	4895	4895	0
121	20240228	180200	23550530	4895	4895	4895	4895	0
122	20240228	180100	23550530	4895	4895	4895	4895	607
123	20240228	180000	23550530	4895	4895	4895	4895	0
124	20240228	175900	23550530	4895	4895	4895	4895	0
125	20240228	175800	23550530	4895	4895	4895	4895	0
126	20240228	175700	23550530	4895	4895	4895	4895	0
127	20240228	175600	23550530	4895	4895	4895	4895	0
128	20240228	175500	23550530	4895	4895	4895	4895	0
129	20240228	175400	23550530	4895	4895	4895	4895	0
130	20240228	175300	23550530	4895	4895	4895	4895	0
131	20240228	175200	23550530	4895	4895	4895	4895	0
132	20240228	175100	23550530	4895	4895	4895	4895	0
133	20240228	175000	23550530	4895	4895	4895	4895	0
134	20240228	174900	23550530	4895	4895	4895	4895	0
135	20240228	174800	23550530	4895	4895	4895	4895	0
136	20240228	174700	23550530	4895	4895	4895	4895	0
137	20240228	174600	23550530	4895	4895	4895	4895	0
138	20240228	174500	23550530	4895	4895	4895	4895	0
139	20240228	174400	23550530	4895	4895	4895	4895	0
140	20240228	174300	23550530	4895	4895	4895	4895	0
141	20240228	174200	23550530	4895	4895	4895	4895	0
142	20240228	174100	23550530	4895	4895	4895	4895	0
143	20240228	174000	23550530	4895	4895	4895	4895	0
144	20240228	173900	23550530	4895	4895	4895	4895	0
145	20240228	173800	23550530	4895	4895	4895	4895	0
146	20240228	173700	23550530	4895	4895	4895	4895	0
147	20240228	173600	23550530	4895	4895	4895	4895	0
148	20240228	173500	23550530	4895	4895	4895	4895	0
149	20240228	173400	23550530	4895	4895	4895	4895	0
150	20240228	173300	23550530	4895	4895	4895	4895	0
151	20240228	173200	23550530	4895	4895	4895	4895	0
152	20240228	173100	23550530	4895	4895	4895	4895	607
153	20240228	173000	23550530	4895	4895	4895	4895	0
154	20240228	172900	23550530	4895	4895	4895	4895	0
155	20240228	172800	23550530	4895	4895	4895	4895	0
156	20240228	172700	23550530	4895	4895	4895	4895	0
157	20240228	172600	23550530	4895	4895	4895	4895	0
158	20240228	172500	23550530	4895	4895	4895	4895	0
159	20240228	172400	23550530	4895	4895	4895	4895	0
160	20240228	172300	23550530	4895	4895	4895	4895	0
161	20240228	172200	23550530	4895	4895	4895	4895	0
162	20240228	172100	23550530	4895	4895	4895	4895	0
163	20240228	172000	23550530	4895	4895	4895	4895	0
164	20240228	171900	23550530	4895	4895	4895	4895	0
165	20240228	171800	23550530	4895	4895	4895	4895	0
166	20240228	171700	23550530	4895	4895	4895	4895	0
167	20240228	171600	23550530	4895	4895	4895	4895	0
168	20240228	171500	23550530	4895	4895	4895	4895	0
169	20240228	171400	23550530	4895	4895	4895	4895	0
170	20240228	171300	23550530	4895	4895	4895	4895	0
171	20240228	171200	23550530	4895	4895	4895	4895	0
172	20240228	171100	23550530	4895	4895	4895	4895	0
173	20240228	171000	23550530	4895	4895	4895	4895	0
174	20240228	170900	23550530	4895	4895	4895	4895	0
175	20240228	170800	23550530	4895	4895	4895	4895	0
176	20240228	170700	23550530	4895	4895	4895	4895	0
177	20240228	170600	23550530	4895	4895	4895	4895	0
178	20240228	170500	23550530	4895	4895	4895	4895	0
179	20240228	170400	23550530	4895	4895	4895	4895	0
180	20240228	170300	23550530	4895	4895	4895	4895	0
181	20240228	170200	23550530	4895	4895	4895	4895	0
182	20240228	170100	23550530	4895	4895	4895	4895	607
183	20240228	170000	23550530	4895	4895	4895	4895	0
184	20240228	165900	23550530	4895	4895	4895	4895	0
185	20240228	165800	23550530	4895	4895	4895	4895	0
186	20240228	165700	23550530	4895	4895	4895	4895	0
187	20240228	165600	23550530	4895	4895	4895	4895	0
188	20240228	165500	23550530	4895	4895	4895	4895	0
189	20240228	165400	23550530	4895	4895	4895	4895	0
190	20240228	165300	23550530	4895	4895	4895	4895	0
191	20240228	165200	23550530	4895	4895	4895	4895	0
192	20240228	165100	23550530	4895	4895	4895	4895	0
193	20240228	165000	23550530	4895	4895	4895	4895	0
194	20240228	164900	23550530	4895	4895	4895	4895	0
195	20240228	164800	23550530	4895	4895	4895	4895	0
196	20240228	164700	23550530	4895	4895	4895	4895	0
197	20240228	164600	23550530	4895	4895	4895	4895	0
198	20240228	164500	23550530	4895	4895	4895	4895	0
199	20240228	164400	23550530	4895	4895	4895	4895	0
200	20240228	164300	23550530	4895	4895	4895	4895	0
201	20240228	164200	23550530	4895	4895	4895	4895	0
202	20240228	164100	23550530	4895	4895	4895	4895	0
203	20240228	164000	23550530	4895	4895	4895	4895	0
204	20240228	163900	23550530	4895	4895	4895	4895	0
205	20240228	163800	23550530	4895	4895	4895	4895	0
206	20240228	163700	23550530	4895	4895	4895	4895	0
207	20240228	163600	23550530	4895	4895	4895	4895	0
208	20240228	163500	23550530	4895	4895	4895	4895	0
209	20240228	163400	23550530	4895	4895	4895	4895	0
210	20240228	163300	23550530	4895	4895	4895	4895	0
211	20240228	163200	23550530	4895	4895	4895	4895	0
212	20240228	163100	23550530	4895	4895	4895	4895	607
213	20240228	163000	23550530	4895	4895	4895	4895	0
214	20240228	162900	23550530	4895	4895	4895	4895	0
215	20240228	162800	23550530	4895	4895	4895	4895	0
216	20240228	162700	23550530	4895	4895	4895	4895	0
217	20240228	162600	23550530	4895	4895	4895	4895	0
218	20240228	162500	23550530	4895	4895	4895	4895	0
219	20240228	162400	23550530	4895	4895	4895	4895	0
220	20240228	162300	23550530	4895	4895	4895	4895	0
221	20240228	162200	23550530	4895	4895	4895	4895	0
222	20240228	162100	23550530	4895	4895	4895	4895	0
223	20240228	162000	23550530	4895	4895	4895	4895	0
224	20240228	161900	23550530	4895	4895	4895	4895	0
225	20240228	161800	23550530	4895	4895	4895	4895	0
226	20240228	161700	23550530	4895	4895	4895	4895	0
227	20240228	161600	23550530	4895	4895	4895	4895	0
228	20240228	161500	23550530	4895	4895	4895	4895	0
229	20240228	161400	23550530	4895	4895	4895	4895	0
230	20240228	161300	23550530	4895	4895	4895	4895	0
231	20240228	161200	23550530	4895	4895	4895	4895	0
232	20240228	161100	23550530	4895	4895	4895	4895	0
233	20240228	161000	23550530	4895	4895	4895	4895	0
234	20240228	160900	23550530	4895	4895	4895	4895	0
235	20240228	160800	23550530	4895	4895	4895	4895	0
236	20240228	160700	23550530	4895	4895	4895	4895	0
237	20240228	160600	23550530	4895	4895	4895	4895	0
238	20240228	160500	23550530	4895	4895	4895	4895	0
239	20240228	160400	23550530	4895	4895	4895	4895	0
240	20240228	160300	23550530	4895	4895	4895	4895	0
241	20240228	160200	23550530	4895	4895	4895	4895	0
242	20240228	160100	23550530	4895	4895	4895	4895	607
243	20240228	160000	23550530	4895	4895	4895	4895	0
244	20240228	155900	23550530	4895	4895	4895	4895	0
245	20240228	155800	23550530	4895	4895	4895	4895	0
246	20240228	155700	23550530	4895	4895	4895	4895	0
247	20240228	155600	23550530	4895	4895	4895	4895	0
248	20240228	155500	23550530	4895	4895	4895	4895	0
249	20240228	155400	23550530	4895	4895	4895	4895	0
250	20240228	155300	23550530	4895	4895	4895	4895	0
251	20240228	155200	23550530	4895	4895	4895	4895	0
252	20240228	155100	23550530	4895	4895	4895	4895	0
253	20240228	155000	23550530	4895	4895	4895	4895	0
254	20240228	154900	23550530	4895	4895	4895	4895	0
255	20240228	154800	23550530	4895	4895	4895	4895	0
256	20240228	154700	23550530	4895	4895	4895	4895	0
257	20240228	154600	23550530	4895	4895	4895	4895	0
258	20240228	154500	23550530	4895	4895	4895	4895	0
259	20240228	154400	23550530	4895	4895	4895	4895	0
260	20240228	154300	23550530	4895	4895	4895	4895	0
261	20240228	154200	23550530	4895	4895	4895	4895	0
262	20240228	154100	23550530	4895	4895	4895	4895	0
263	20240228	154000	23550530	4895	4895	4895	4895	0
264	20240228	153900	23550530	4895	4895	4895	4895	0
265	20240228	153800	23550530	4895	4895	4895	4895	0
266	20240228	153700	23550530	4895	4895	4895	4895	0
267	20240228	153600	23550530	4895	4895	4895	4895	0
268	20240228	153500	23550530	4895	4895	4895	4895	0
269	20240228	153400	23550530	4895	4895	4895	4895	0
270	20240228	153300	23550530	4895	4895	4895	4895	0
271	20240228	153200	23550530	4895	4895	4895	4895	0
272	20240228	153100	23550530	4895	4895	4895	4895	607
273	20240228	153000	23550530	4895	4895	4895	4895	607
274	20240228	152900	20579265	4870	4870	4870	4870	0
275	20240228	152800	20579265	4870	4870	4870	4870	0
276	20240228	152700	20579265	4870	4870	4870	4870	0
277	20240228	152600	20579265	4870	4870	4870	4870	0
278	20240228	152500	20579265	4870	4870	4870	4870	0
279	20240228	152400	20579265	4870	4870	4870	4870	0
280	20240228	152300	20579265	4870	4870	4870	4870	0
281	20240228	152200	20579265	4870	4870	4870	4870	0
282	20240228	152100	20579265	4870	4870	4870	4870	0
283	20240228	152000	20579265	4870	4870	4870	4870	0
284	20240228	151900	20579265	4870	4820	4870	4820	11
285	20240228	151800	20525745	4870	4870	4870	4870	0
286	20240228	151700	20525745	4870	4870	4870	4870	0
287	20240228	151600	20525745	4870	4870	4870	4870	0
288	20240228	151500	20525745	4870	4870	4870	4870	0
289	20240228	151400	20525745	4870	4870	4870	4870	0
290	20240228	151300	20525745	4870	4820	4870	4820	16
291	20240228	151200	20448225	4870	4825	4870	4825	201
292	20240228	151100	19477920	4825	4825	4825	4825	7
293	20240228	151000	19444145	4820	4820	4820	4820	196
294	20240228	150900	18499425	4865	4865	4865	4865	0
295	20240228	150800	18499425	4865	4865	4865	4865	0
296	20240228	150700	18499425	4865	4860	4865	4860	10
297	20240228	150600	18450815	4815	4815	4815	4815	2
298	20240228	150500	18441185	4865	4865	4865	4865	0
299	20240228	150400	18441185	4865	4865	4865	4865	0
300	20240228	150300	18441185	4865	4865	4865	4865	0
301	20240228	150200	18441185	4865	4865	4865	4865	0
302	20240228	150100	18441185	4865	4815	4865	4815	45
303	20240228	150000	18223225	4815	4815	4815	4815	0
304	20240228	145900	18223225	4815	4815	4815	4815	11
305	20240228	145800	18170260	4865	4825	4865	4825	77
306	20240228	145700	17798410	4810	4810	4810	4810	56
307	20240228	145600	17529050	4810	4810	4810	4810	0
308	20240228	145500	17529050	4810	4810	4810	4810	0
309	20240228	145400	17529050	4810	4810	4810	4810	500
310	20240228	145300	15124050	4825	4825	4825	4825	42
311	20240228	145200	14921400	4830	4830	4830	4830	0
312	20240228	145100	14921400	4830	4830	4830	4830	100
313	20240228	145000	14438400	4830	4830	4830	4830	0
314	20240228	144900	14438400	4830	4830	4830	4830	0
315	20240228	144800	14438400	4830	4830	4830	4830	0
316	20240228	144700	14438400	4830	4830	4830	4830	0
317	20240228	144600	14438400	4830	4830	4830	4830	0
318	20240228	144500	14438400	4830	4830	4830	4830	0
319	20240228	144400	14438400	4830	4830	4830	4830	0
320	20240228	144300	14438400	4830	4830	4830	4830	0
321	20240228	144200	14438400	4830	4830	4830	4830	0
322	20240228	144100	14438400	4830	4830	4830	4830	0
323	20240228	144000	14438400	4830	4830	4830	4830	0
324	20240228	143900	14438400	4830	4830	4830	4830	0
325	20240228	143800	14438400	4830	4830	4830	4830	0
326	20240228	143700	14438400	4830	4830	4830	4830	0
327	20240228	143600	14438400	4830	4830	4830	4830	0
328	20240228	143500	14438400	4830	4830	4830	4830	0
329	20240228	143400	14438400	4830	4830	4830	4830	0
330	20240228	143300	14438400	4830	4830	4830	4830	0
331	20240228	143200	14438400	4830	4830	4830	4830	0
332	20240228	143100	14438400	4830	4830	4830	4830	0
333	20240228	143000	14438400	4830	4830	4830	4830	0
334	20240228	142900	14438400	4830	4830	4830	4830	0
335	20240228	142800	14438400	4830	4830	4830	4830	2
336	20240228	142700	14428740	4810	4810	4810	4810	0
337	20240228	142600	14428740	4810	4810	4810	4810	0
338	20240228	142500	14428740	4810	4810	4810	4810	0
339	20240228	142400	14428740	4810	4810	4810	4810	0
340	20240228	142300	14428740	4810	4810	4810	4810	0
341	20240228	142200	14428740	4810	4810	4810	4810	0
342	20240228	142100	14428740	4810	4810	4810	4810	0
343	20240228	142000	14428740	4810	4810	4810	4810	0
344	20240228	141900	14428740	4810	4810	4810	4810	30
345	20240228	141800	14284440	4810	4810	4810	4810	0
346	20240228	141700	14284440	4810	4810	4810	4810	0
347	20240228	141600	14284440	4810	4810	4810	4810	590
348	20240228	141500	11446540	4815	4820	4820	4815	255
349	20240228	141400	10218465	4825	4825	4825	4825	0
350	20240228	141300	10218465	4825	4825	4825	4825	0
351	20240228	141200	10218465	4825	4825	4825	4825	0
352	20240228	141100	10218465	4825	4825	4825	4825	0
353	20240228	141000	10218465	4825	4825	4825	4825	0
354	20240228	140900	10218465	4825	4825	4825	4825	0
355	20240228	140800	10218465	4825	4825	4825	4825	0
356	20240228	140700	10218465	4825	4825	4825	4825	22
357	20240228	140600	10112315	4825	4825	4825	4825	0
358	20240228	140500	10112315	4825	4825	4825	4825	0
359	20240228	140400	10112315	4825	4825	4825	4825	0
360	20240228	140300	10112315	4825	4825	4825	4825	0
361	20240228	140200	10112315	4825	4825	4825	4825	1
362	20240228	140100	10107490	4820	4820	4820	4820	0
363	20240228	140000	10107490	4820	4820	4820	4820	0
364	20240228	135900	10107490	4820	4820	4820	4820	0
365	20240228	135800	10107490	4820	4820	4825	4820	100
366	20240228	135700	9625015	4825	4825	4825	4825	0
367	20240228	135600	9625015	4825	4825	4825	4825	96
368	20240228	135500	9161815	4825	4825	4825	4825	0
369	20240228	135400	9161815	4825	4825	4825	4825	0
370	20240228	135300	9161815	4825	4825	4825	4825	0
371	20240228	135200	9161815	4825	4825	4825	4825	0
372	20240228	135100	9161815	4825	4825	4825	4825	0
373	20240228	135000	9161815	4825	4825	4825	4825	0
374	20240228	134900	9161815	4825	4825	4825	4825	0
375	20240228	134800	9161815	4825	4825	4825	4825	0
376	20240228	134700	9161815	4825	4825	4825	4825	0
377	20240228	134600	9161815	4825	4825	4825	4825	0
378	20240228	134500	9161815	4825	4825	4825	4825	0
379	20240228	134400	9161815	4825	4825	4825	4825	0
380	20240228	134300	9161815	4825	4825	4825	4825	0
381	20240228	134200	9161815	4825	4825	4825	4825	0
382	20240228	134100	9161815	4825	4825	4825	4825	0
383	20240228	134000	9161815	4825	4825	4825	4825	0
384	20240228	133900	9161815	4825	4825	4825	4825	0
385	20240228	133800	9161815	4825	4825	4825	4825	0
386	20240228	133700	9161815	4825	4825	4825	4825	0
387	20240228	133600	9161815	4825	4825	4825	4825	0
388	20240228	133500	9161815	4825	4825	4825	4825	0
389	20240228	133400	9161815	4825	4825	4825	4825	0
390	20240228	133300	9161815	4825	4825	4825	4825	0
391	20240228	133200	9161815	4825	4825	4825	4825	0
392	20240228	133100	9161815	4825	4825	4825	4825	0
393	20240228	133000	9161815	4825	4825	4825	4825	0
394	20240228	132900	9161815	4825	4825	4825	4825	0
395	20240228	132800	9161815	4825	4825	4825	4825	0
396	20240228	132700	9161815	4825	4825	4825	4825	0
397	20240228	132600	9161815	4825	4825	4825	4825	0
398	20240228	132500	9161815	4825	4825	4825	4825	0
399	20240228	132400	9161815	4825	4825	4825	4825	0
400	20240228	132300	9161815	4825	4825	4825	4825	0
401	20240228	132200	9161815	4825	4825	4825	4825	0
402	20240228	132100	9161815	4825	4825	4825	4825	0
403	20240228	132000	9161815	4825	4825	4825	4825	0
404	20240228	131900	9161815	4825	4825	4825	4825	0
405	20240228	131800	9161815	4825	4825	4825	4825	0
406	20240228	131700	9161815	4825	4825	4825	4825	0
407	20240228	131600	9161815	4825	4825	4825	4825	0
408	20240228	131500	9161815	4825	4825	4825	4825	0
409	20240228	131400	9161815	4825	4825	4825	4825	0
410	20240228	131300	9161815	4825	4825	4825	4825	0
411	20240228	131200	9161815	4825	4825	4825	4825	0
412	20240228	131100	9161815	4825	4825	4825	4825	0
413	20240228	131000	9161815	4825	4825	4825	4825	0
414	20240228	130900	9161815	4825	4825	4825	4825	0
415	20240228	130800	9161815	4825	4825	4825	4825	0
416	20240228	130700	9161815	4825	4825	4825	4825	0
417	20240228	130600	9161815	4825	4825	4825	4825	0
418	20240228	130500	9161815	4825	4825	4825	4825	0
419	20240228	130400	9161815	4825	4825	4825	4825	0
420	20240228	130300	9161815	4825	4825	4825	4825	0
421	20240228	130200	9161815	4825	4825	4825	4825	0
422	20240228	130100	9161815	4825	4825	4825	4825	0
423	20240228	130000	9161815	4825	4825	4825	4825	0
424	20240228	125900	9161815	4825	4825	4825	4825	0
425	20240228	125800	9161815	4825	4825	4825	4825	0
426	20240228	125700	9161815	4825	4825	4825	4825	0
427	20240228	125600	9161815	4825	4825	4825	4825	0
428	20240228	125500	9161815	4825	4825	4825	4825	0
429	20240228	125400	9161815	4825	4825	4825	4825	0
430	20240228	125300	9161815	4825	4825	4825	4825	0
431	20240228	125200	9161815	4825	4825	4825	4825	0
432	20240228	125100	9161815	4825	4825	4825	4825	20
433	20240228	125000	9065315	4825	4825	4825	4825	0
434	20240228	124900	9065315	4825	4825	4825	4825	0
435	20240228	124800	9065315	4825	4825	4825	4825	0
436	20240228	124700	9065315	4825	4825	4825	4825	0
437	20240228	124600	9065315	4825	4825	4825	4825	10
438	20240228	124500	9017065	4825	4825	4825	4825	0
439	20240228	124400	9017065	4825	4825	4825	4825	0
440	20240228	124300	9017065	4825	4825	4825	4825	0
441	20240228	124200	9017065	4825	4825	4825	4825	1
442	20240228	124100	9012240	4825	4825	4825	4825	0
443	20240228	124000	9012240	4825	4825	4825	4825	0
444	20240228	123900	9012240	4825	4825	4825	4825	0
445	20240228	123800	9012240	4825	4825	4825	4825	0
446	20240228	123700	9012240	4825	4825	4825	4825	0
447	20240228	123600	9012240	4825	4825	4825	4825	0
448	20240228	123500	9012240	4825	4825	4825	4825	0
449	20240228	123400	9012240	4825	4825	4825	4825	0
450	20240228	123300	9012240	4825	4825	4825	4825	0
451	20240228	123200	9012240	4825	4825	4825	4825	0
452	20240228	123100	9012240	4825	4825	4825	4825	0
453	20240228	123000	9012240	4825	4825	4825	4825	0
454	20240228	122900	9012240	4825	4825	4825	4825	0
455	20240228	122800	9012240	4825	4825	4825	4825	0
456	20240228	122700	9012240	4825	4825	4825	4825	12
457	20240228	122600	8954340	4820	4820	4820	4820	4
458	20240228	122500	8935060	4815	4815	4815	4815	0
459	20240228	122400	8935060	4815	4815	4815	4815	0
460	20240228	122300	8935060	4815	4815	4815	4815	0
461	20240228	122200	8935060	4815	4815	4815	4815	0
462	20240228	122100	8935060	4815	4815	4815	4815	8
463	20240228	122000	8896540	4825	4825	4825	4825	100
464	20240228	121900	8414040	4825	4825	4825	4825	0
465	20240228	121800	8414040	4825	4825	4825	4825	0
466	20240228	121700	8414040	4825	4825	4825	4825	0
467	20240228	121600	8414040	4825	4825	4825	4825	0
468	20240228	121500	8414040	4825	4825	4825	4825	2
469	20240228	121400	8404390	4820	4820	4820	4820	0
470	20240228	121300	8404390	4820	4820	4820	4820	0
471	20240228	121200	8404390	4820	4820	4820	4820	0
472	20240228	121100	8404390	4820	4820	4820	4820	0
473	20240228	121000	8404390	4820	4820	4820	4820	5
474	20240228	120900	8380290	4825	4825	4825	4825	0
475	20240228	120800	8380290	4825	4825	4825	4825	0
476	20240228	120700	8380290	4825	4825	4825	4825	0
477	20240228	120600	8380290	4825	4825	4825	4825	0
478	20240228	120500	8380290	4825	4825	4825	4825	0
479	20240228	120400	8380290	4825	4825	4825	4825	0
480	20240228	120300	8380290	4825	4825	4825	4825	0
481	20240228	120200	8380290	4825	4825	4825	4825	0
482	20240228	120100	8380290	4825	4825	4825	4825	0
483	20240228	120000	8380290	4825	4825	4825	4825	0
484	20240228	115900	8380290	4825	4825	4825	4825	0
485	20240228	115800	8380290	4825	4825	4825	4825	0
486	20240228	115700	8380290	4825	4825	4825	4825	0
487	20240228	115600	8380290	4825	4825	4825	4825	0
488	20240228	115500	8380290	4825	4825	4825	4825	0
489	20240228	115400	8380290	4825	4825	4825	4825	0
490	20240228	115300	8380290	4825	4825	4825	4825	0
491	20240228	115200	8380290	4825	4825	4825	4825	0
492	20240228	115100	8380290	4825	4825	4825	4825	0
493	20240228	115000	8380290	4825	4825	4825	4825	0
494	20240228	114900	8380290	4825	4825	4825	4825	0
495	20240228	114800	8380290	4825	4825	4825	4825	0
496	20240228	114700	8380290	4825	4825	4825	4825	0
497	20240228	114600	8380290	4825	4825	4825	4825	0
498	20240228	114500	8380290	4825	4825	4825	4825	0
499	20240228	114400	8380290	4825	4825	4825	4825	0
500	20240228	114300	8380290	4825	4825	4825	4825	0
501	20240228	114200	8380290	4825	4825	4825	4825	0
502	20240228	114100	8380290	4825	4825	4825	4825	0
503	20240228	114000	8380290	4825	4825	4825	4825	0
504	20240228	113900	8380290	4825	4825	4825	4825	0
505	20240228	113800	8380290	4825	4825	4825	4825	0
506	20240228	113700	8380290	4825	4825	4825	4825	0
507	20240228	113600	8380290	4825	4825	4825	4825	0
508	20240228	113500	8380290	4825	4825	4825	4825	0
509	20240228	113400	8380290	4825	4825	4825	4825	0
510	20240228	113300	8380290	4825	4825	4825	4825	0
511	20240228	113200	8380290	4825	4825	4825	4825	0
512	20240228	113100	8380290	4825	4825	4825	4825	0
513	20240228	113000	8380290	4825	4825	4825	4825	0
514	20240228	112900	8380290	4825	4825	4825	4825	0
515	20240228	112800	8380290	4825	4825	4825	4825	0
516	20240228	112700	8380290	4825	4825	4825	4825	0
517	20240228	112600	8380290	4825	4825	4825	4825	0
518	20240228	112500	8380290	4825	4825	4825	4825	0
519	20240228	112400	8380290	4825	4825	4825	4825	0
520	20240228	112300	8380290	4825	4825	4825	4825	0
521	20240228	112200	8380290	4825	4825	4825	4825	0
522	20240228	112100	8380290	4825	4825	4825	4825	0
523	20240228	112000	8380290	4825	4825	4825	4825	0
524	20240228	111900	8380290	4825	4825	4825	4825	0
525	20240228	111800	8380290	4825	4825	4825	4825	0
526	20240228	111700	8380290	4825	4825	4825	4825	0
527	20240228	111600	8380290	4825	4825	4825	4825	0
528	20240228	111500	8380290	4825	4825	4825	4825	0
529	20240228	111400	8380290	4825	4825	4825	4825	0
530	20240228	111300	8380290	4825	4825	4825	4825	0
531	20240228	111200	8380290	4825	4825	4825	4825	0
532	20240228	111100	8380290	4825	4825	4825	4825	0
533	20240228	111000	8380290	4825	4825	4825	4825	0
534	20240228	110900	8380290	4825	4825	4825	4825	0
535	20240228	110800	8380290	4825	4825	4825	4825	0
536	20240228	110700	8380290	4825	4825	4825	4825	0
537	20240228	110600	8380290	4825	4825	4825	4825	0
538	20240228	110500	8380290	4825	4825	4825	4825	2
539	20240228	110400	8370640	4815	4815	4815	4815	2
540	20240228	110300	8361010	4810	4810	4810	4810	1
541	20240228	110200	8356200	4810	4810	4810	4810	0
542	20240228	110100	8356200	4810	4810	4810	4810	0
543	20240228	110000	8356200	4810	4810	4810	4810	1
544	20240228	105900	8351390	4815	4815	4815	4815	0
545	20240228	105800	8351390	4815	4815	4815	4815	0
546	20240228	105700	8351390	4815	4815	4815	4815	0
547	20240228	105600	8351390	4815	4815	4815	4815	0
548	20240228	105500	8351390	4815	4815	4815	4815	0
549	20240228	105400	8351390	4815	4815	4815	4815	0
550	20240228	105300	8351390	4815	4815	4815	4815	0
551	20240228	105200	8351390	4815	4805	4815	4805	2
552	20240228	105100	8341770	4785	4785	4785	4785	50
553	20240228	105000	8102520	4785	4785	4785	4785	0
554	20240228	104900	8102520	4785	4785	4785	4785	0
555	20240228	104800	8102520	4785	4785	4785	4785	0
556	20240228	104700	8102520	4785	4785	4785	4785	0
557	20240228	104600	8102520	4785	4785	4785	4785	0
558	20240228	104500	8102520	4785	4785	4785	4785	0
559	20240228	104400	8102520	4785	4785	4785	4785	0
560	20240228	104300	8102520	4785	4785	4785	4785	0
561	20240228	104200	8102520	4785	4785	4785	4785	0
562	20240228	104100	8102520	4785	4785	4785	4785	0
563	20240228	104000	8102520	4785	4785	4785	4785	0
564	20240228	103900	8102520	4785	4785	4785	4785	0
565	20240228	103800	8102520	4785	4785	4785	4785	0
566	20240228	103700	8102520	4785	4785	4785	4785	76
567	20240228	103600	7738860	4785	4785	4785	4785	0
568	20240228	103500	7738860	4785	4785	4785	4785	0
569	20240228	103400	7738860	4785	4785	4785	4785	0
570	20240228	103300	7738860	4785	4785	4785	4785	0
571	20240228	103200	7738860	4785	4785	4785	4785	0
572	20240228	103100	7738860	4785	4785	4785	4785	0
573	20240228	103000	7738860	4785	4785	4785	4785	509
574	20240228	102900	5303295	4785	4785	4785	4785	292
575	20240228	102800	3906075	4825	4825	4825	4825	0
576	20240228	102700	3906075	4825	4825	4825	4825	0
577	20240228	102600	3906075	4825	4825	4825	4825	0
578	20240228	102500	3906075	4825	4825	4825	4825	2
579	20240228	102400	3896425	4825	4825	4825	4825	0
580	20240228	102300	3896425	4825	4825	4825	4825	0
581	20240228	102200	3896425	4825	4825	4825	4825	0
582	20240228	102100	3896425	4825	4825	4825	4825	0
583	20240228	102000	3896425	4825	4825	4825	4825	0
584	20240228	101900	3896425	4825	4825	4825	4825	0
585	20240228	101800	3896425	4825	4825	4825	4825	0
586	20240228	101700	3896425	4825	4825	4825	4825	0
587	20240228	101600	3896425	4825	4825	4825	4825	0
588	20240228	101500	3896425	4825	4825	4825	4825	0
589	20240228	101400	3896425	4825	4825	4825	4825	0
590	20240228	101300	3896425	4825	4825	4825	4825	0
591	20240228	101200	3896425	4825	4825	4825	4825	0
592	20240228	101100	3896425	4825	4825	4825	4825	0
593	20240228	101000	3896425	4825	4825	4825	4825	0
594	20240228	100900	3896425	4825	4825	4825	4825	0
595	20240228	100800	3896425	4825	4825	4825	4825	0
596	20240228	100700	3896425	4825	4825	4825	4825	0
597	20240228	100600	3896425	4825	4825	4825	4825	0
598	20240228	100500	3896425	4825	4825	4825	4825	0
599	20240228	100400	3896425	4825	4825	4825	4825	0
600	20240228	100300	3896425	4825	4825	4825	4825	0
601	20240228	100200	3896425	4825	4825	4825	4825	0
602	20240228	100100	3896425	4825	4825	4825	4825	0
603	20240228	100000	3896425	4825	4825	4825	4825	0
604	20240228	095900	3896425	4825	4825	4825	4825	0
605	20240228	095800	3896425	4825	4825	4825	4825	0
606	20240228	095700	3896425	4825	4825	4825	4825	0
607	20240228	095600	3896425	4825	4825	4825	4825	0
608	20240228	095500	3896425	4825	4825	4825	4825	0
609	20240228	095400	3896425	4825	4825	4825	4825	0
610	20240228	095300	3896425	4825	4825	4825	4825	0
611	20240228	095200	3896425	4825	4825	4825	4825	0
612	20240228	095100	3896425	4825	4825	4825	4825	0
613	20240228	095000	3896425	4825	4825	4825	4825	0
614	20240228	094900	3896425	4825	4825	4825	4825	0
615	20240228	094800	3896425	4825	4825	4825	4825	0
616	20240228	094700	3896425	4825	4820	4825	4820	2
617	20240228	094600	3886780	4820	4820	4820	4820	0
618	20240228	094500	3886780	4820	4820	4820	4820	0
619	20240228	094400	3886780	4820	4820	4820	4820	0
620	20240228	094300	3886780	4820	4820	4820	4820	0
621	20240228	094200	3886780	4820	4820	4820	4820	0
622	20240228	094100	3886780	4820	4820	4820	4820	0
623	20240228	094000	3886780	4820	4820	4820	4820	1
624	20240228	093900	3881960	4780	4780	4780	4780	60
625	20240228	093800	3595160	4825	4825	4825	4825	0
626	20240228	093700	3595160	4825	4825	4825	4825	0
627	20240228	093600	3595160	4825	4825	4825	4825	0
628	20240228	093500	3595160	4825	4825	4825	4825	0
629	20240228	093400	3595160	4825	4825	4825	4825	0
630	20240228	093300	3595160	4825	4825	4825	4825	0
631	20240228	093200	3595160	4825	4825	4825	4825	8
632	20240228	093100	3556560	4820	4820	4820	4820	0
633	20240228	093000	3556560	4820	4820	4820	4820	0
634	20240228	092900	3556560	4820	4820	4820	4820	0
635	20240228	092800	3556560	4820	4820	4820	4820	0
636	20240228	092700	3556560	4820	4820	4820	4820	0
637	20240228	092600	3556560	4820	4820	4820	4820	0
638	20240228	092500	3556560	4820	4820	4820	4820	0
639	20240228	092400	3556560	4820	4820	4820	4820	0
640	20240228	092300	3556560	4820	4820	4820	4820	0
641	20240228	092200	3556560	4820	4820	4820	4820	0
642	20240228	092100	3556560	4820	4820	4820	4820	0
643	20240228	092000	3556560	4820	4820	4820	4820	0
644	20240228	091900	3556560	4820	4820	4820	4820	0
645	20240228	091800	3556560	4820	4820	4820	4820	0
646	20240228	091700	3556560	4820	4820	4820	4820	0
647	20240228	091600	3556560	4820	4820	4820	4820	0
648	20240228	091500	3556560	4820	4820	4820	4820	0
649	20240228	091400	3556560	4820	4820	4820	4820	300
650	20240228	091300	2110560	4825	4825	4825	4825	21
651	20240228	091200	2009235	4895	4895	4895	4895	0
652	20240228	091100	2009235	4895	4895	4895	4895	0
653	20240228	091000	2009235	4895	4895	4895	4895	0
654	20240228	090900	2009235	4895	4895	4895	4895	1
655	20240228	090800	2004340	4830	4830	4830	4830	0
656	20240228	090700	2004340	4830	4830	4830	4830	0
657	20240228	090600	2004340	4830	4830	4830	4830	0
658	20240228	090500	2004340	4830	4830	4830	4830	0
659	20240228	090400	2004340	4830	4830	4830	4830	100
660	20240228	090300	1521340	4830	4830	4830	4830	0
661	20240228	090200	1521340	4830	4830	4830	4830	293
662	20240228	090100	106150	4825	4825	4825	4825	0
663	20240228	090000	106150	4825	4825	4825	4825	22