KissMeData/456490/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	213500	7365070	2255	2255	2255	2255	4
3	20240228	213400	7365070	2255	2255	2255	2255	0
4	20240228	213300	7365070	2255	2255	2255	2255	0
5	20240228	213200	7365070	2255	2255	2255	2255	0
6	20240228	213100	7365070	2255	2255	2255	2255	0
7	20240228	213000	7365070	2255	2255	2255	2255	0
8	20240228	212900	7365070	2255	2255	2255	2255	0
9	20240228	212800	7365070	2255	2255	2255	2255	0
10	20240228	212700	7365070	2255	2255	2255	2255	0
11	20240228	212600	7365070	2255	2255	2255	2255	0
12	20240228	212500	7365070	2255	2255	2255	2255	0
13	20240228	212400	7365070	2255	2255	2255	2255	0
14	20240228	212300	7365070	2255	2255	2255	2255	0
15	20240228	212200	7365070	2255	2255	2255	2255	0
16	20240228	212100	7365070	2255	2255	2255	2255	0
17	20240228	212000	7365070	2255	2255	2255	2255	0
18	20240228	211900	7365070	2255	2255	2255	2255	0
19	20240228	211800	7365070	2255	2255	2255	2255	0
20	20240228	211700	7365070	2255	2255	2255	2255	0
21	20240228	211600	7365070	2255	2255	2255	2255	0
22	20240228	211500	7365070	2255	2255	2255	2255	0
23	20240228	211400	7365070	2255	2255	2255	2255	0
24	20240228	211300	7365070	2255	2255	2255	2255	0
25	20240228	211200	7365070	2255	2255	2255	2255	0
26	20240228	211100	7365070	2255	2255	2255	2255	0
27	20240228	211000	7365070	2255	2255	2255	2255	0
28	20240228	210900	7365070	2255	2255	2255	2255	0
29	20240228	210800	7365070	2255	2255	2255	2255	0
30	20240228	210700	7365070	2255	2255	2255	2255	0
31	20240228	210600	7365070	2255	2255	2255	2255	0
32	20240228	210500	7365070	2255	2255	2255	2255	4
33	20240228	210400	7365070	2255	2255	2255	2255	0
34	20240228	210300	7365070	2255	2255	2255	2255	0
35	20240228	210200	7365070	2255	2255	2255	2255	0
36	20240228	210100	7365070	2255	2255	2255	2255	0
37	20240228	210000	7365070	2255	2255	2255	2255	0
38	20240228	205900	7365070	2255	2255	2255	2255	0
39	20240228	205800	7365070	2255	2255	2255	2255	0
40	20240228	205700	7365070	2255	2255	2255	2255	0
41	20240228	205600	7365070	2255	2255	2255	2255	0
42	20240228	205500	7365070	2255	2255	2255	2255	0
43	20240228	205400	7365070	2255	2255	2255	2255	0
44	20240228	205300	7365070	2255	2255	2255	2255	0
45	20240228	205200	7365070	2255	2255	2255	2255	0
46	20240228	205100	7365070	2255	2255	2255	2255	0
47	20240228	205000	7365070	2255	2255	2255	2255	0
48	20240228	204900	7365070	2255	2255	2255	2255	0
49	20240228	204800	7365070	2255	2255	2255	2255	0
50	20240228	204700	7365070	2255	2255	2255	2255	0
51	20240228	204600	7365070	2255	2255	2255	2255	0
52	20240228	204500	7365070	2255	2255	2255	2255	0
53	20240228	204400	7365070	2255	2255	2255	2255	0
54	20240228	204300	7365070	2255	2255	2255	2255	0
55	20240228	204200	7365070	2255	2255	2255	2255	0
56	20240228	204100	7365070	2255	2255	2255	2255	0
57	20240228	204000	7365070	2255	2255	2255	2255	0
58	20240228	203900	7365070	2255	2255	2255	2255	0
59	20240228	203800	7365070	2255	2255	2255	2255	0
60	20240228	203700	7365070	2255	2255	2255	2255	0
61	20240228	203600	7365070	2255	2255	2255	2255	0
62	20240228	203500	7365070	2255	2255	2255	2255	4
63	20240228	203400	7365070	2255	2255	2255	2255	0
64	20240228	203300	7365070	2255	2255	2255	2255	0
65	20240228	203200	7365070	2255	2255	2255	2255	0
66	20240228	203100	7365070	2255	2255	2255	2255	0
67	20240228	203000	7365070	2255	2255	2255	2255	0
68	20240228	202900	7365070	2255	2255	2255	2255	0
69	20240228	202800	7365070	2255	2255	2255	2255	0
70	20240228	202700	7365070	2255	2255	2255	2255	0
71	20240228	202600	7365070	2255	2255	2255	2255	0
72	20240228	202500	7365070	2255	2255	2255	2255	0
73	20240228	202400	7365070	2255	2255	2255	2255	0
74	20240228	202300	7365070	2255	2255	2255	2255	0
75	20240228	202200	7365070	2255	2255	2255	2255	0
76	20240228	202100	7365070	2255	2255	2255	2255	0
77	20240228	202000	7365070	2255	2255	2255	2255	0
78	20240228	201900	7365070	2255	2255	2255	2255	0
79	20240228	201800	7365070	2255	2255	2255	2255	0
80	20240228	201700	7365070	2255	2255	2255	2255	0
81	20240228	201600	7365070	2255	2255	2255	2255	0
82	20240228	201500	7365070	2255	2255	2255	2255	0
83	20240228	201400	7365070	2255	2255	2255	2255	0
84	20240228	201300	7365070	2255	2255	2255	2255	0
85	20240228	201200	7365070	2255	2255	2255	2255	0
86	20240228	201100	7365070	2255	2255	2255	2255	0
87	20240228	201000	7365070	2255	2255	2255	2255	0
88	20240228	200900	7365070	2255	2255	2255	2255	0
89	20240228	200800	7365070	2255	2255	2255	2255	0
90	20240228	200700	7365070	2255	2255	2255	2255	0
91	20240228	200600	7365070	2255	2255	2255	2255	0
92	20240228	200500	7365070	2255	2255	2255	2255	4
93	20240228	200400	7365070	2255	2255	2255	2255	0
94	20240228	200300	7365070	2255	2255	2255	2255	0
95	20240228	200200	7365070	2255	2255	2255	2255	0
96	20240228	200100	7365070	2255	2255	2255	2255	0
97	20240228	200000	7365070	2255	2255	2255	2255	0
98	20240228	195900	7365070	2255	2255	2255	2255	0
99	20240228	195800	7365070	2255	2255	2255	2255	0
100	20240228	195700	7365070	2255	2255	2255	2255	0
101	20240228	195600	7365070	2255	2255	2255	2255	0
102	20240228	195500	7365070	2255	2255	2255	2255	0
103	20240228	195400	7365070	2255	2255	2255	2255	0
104	20240228	195300	7365070	2255	2255	2255	2255	0
105	20240228	195200	7365070	2255	2255	2255	2255	0
106	20240228	195100	7365070	2255	2255	2255	2255	0
107	20240228	195000	7365070	2255	2255	2255	2255	0
108	20240228	194900	7365070	2255	2255	2255	2255	0
109	20240228	194800	7365070	2255	2255	2255	2255	0
110	20240228	194700	7365070	2255	2255	2255	2255	0
111	20240228	194600	7365070	2255	2255	2255	2255	0
112	20240228	194500	7365070	2255	2255	2255	2255	0
113	20240228	194400	7365070	2255	2255	2255	2255	0
114	20240228	194300	7365070	2255	2255	2255	2255	0
115	20240228	194200	7365070	2255	2255	2255	2255	0
116	20240228	194100	7365070	2255	2255	2255	2255	0
117	20240228	194000	7365070	2255	2255	2255	2255	0
118	20240228	193900	7365070	2255	2255	2255	2255	0
119	20240228	193800	7365070	2255	2255	2255	2255	0
120	20240228	193700	7365070	2255	2255	2255	2255	0
121	20240228	193600	7365070	2255	2255	2255	2255	0
122	20240228	193500	7365070	2255	2255	2255	2255	4
123	20240228	193400	7365070	2255	2255	2255	2255	0
124	20240228	193300	7365070	2255	2255	2255	2255	0
125	20240228	193200	7365070	2255	2255	2255	2255	0
126	20240228	193100	7365070	2255	2255	2255	2255	0
127	20240228	193000	7365070	2255	2255	2255	2255	0
128	20240228	192900	7365070	2255	2255	2255	2255	0
129	20240228	192800	7365070	2255	2255	2255	2255	0
130	20240228	192700	7365070	2255	2255	2255	2255	0
131	20240228	192600	7365070	2255	2255	2255	2255	0
132	20240228	192500	7365070	2255	2255	2255	2255	0
133	20240228	192400	7365070	2255	2255	2255	2255	0
134	20240228	192300	7365070	2255	2255	2255	2255	0
135	20240228	192200	7365070	2255	2255	2255	2255	0
136	20240228	192100	7365070	2255	2255	2255	2255	0
137	20240228	192000	7365070	2255	2255	2255	2255	0
138	20240228	191900	7365070	2255	2255	2255	2255	0
139	20240228	191800	7365070	2255	2255	2255	2255	0
140	20240228	191700	7365070	2255	2255	2255	2255	0
141	20240228	191600	7365070	2255	2255	2255	2255	0
142	20240228	191500	7365070	2255	2255	2255	2255	0
143	20240228	191400	7365070	2255	2255	2255	2255	0
144	20240228	191300	7365070	2255	2255	2255	2255	0
145	20240228	191200	7365070	2255	2255	2255	2255	0
146	20240228	191100	7365070	2255	2255	2255	2255	0
147	20240228	191000	7365070	2255	2255	2255	2255	0
148	20240228	190900	7365070	2255	2255	2255	2255	0
149	20240228	190800	7365070	2255	2255	2255	2255	0
150	20240228	190700	7365070	2255	2255	2255	2255	0
151	20240228	190600	7365070	2255	2255	2255	2255	0
152	20240228	190500	7365070	2255	2255	2255	2255	4
153	20240228	190400	7365070	2255	2255	2255	2255	0
154	20240228	190300	7365070	2255	2255	2255	2255	0
155	20240228	190200	7365070	2255	2255	2255	2255	0
156	20240228	190100	7365070	2255	2255	2255	2255	0
157	20240228	190000	7365070	2255	2255	2255	2255	0
158	20240228	185900	7365070	2255	2255	2255	2255	0
159	20240228	185800	7365070	2255	2255	2255	2255	0
160	20240228	185700	7365070	2255	2255	2255	2255	0
161	20240228	185600	7365070	2255	2255	2255	2255	0
162	20240228	185500	7365070	2255	2255	2255	2255	0
163	20240228	185400	7365070	2255	2255	2255	2255	0
164	20240228	185300	7365070	2255	2255	2255	2255	0
165	20240228	185200	7365070	2255	2255	2255	2255	0
166	20240228	185100	7365070	2255	2255	2255	2255	0
167	20240228	185000	7365070	2255	2255	2255	2255	0
168	20240228	184900	7365070	2255	2255	2255	2255	0
169	20240228	184800	7365070	2255	2255	2255	2255	0
170	20240228	184700	7365070	2255	2255	2255	2255	0
171	20240228	184600	7365070	2255	2255	2255	2255	0
172	20240228	184500	7365070	2255	2255	2255	2255	0
173	20240228	184400	7365070	2255	2255	2255	2255	0
174	20240228	184300	7365070	2255	2255	2255	2255	0
175	20240228	184200	7365070	2255	2255	2255	2255	0
176	20240228	184100	7365070	2255	2255	2255	2255	0
177	20240228	184000	7365070	2255	2255	2255	2255	0
178	20240228	183900	7365070	2255	2255	2255	2255	0
179	20240228	183800	7365070	2255	2255	2255	2255	0
180	20240228	183700	7365070	2255	2255	2255	2255	0
181	20240228	183600	7365070	2255	2255	2255	2255	0
182	20240228	183500	7365070	2255	2255	2255	2255	4
183	20240228	183400	7365070	2255	2255	2255	2255	0
184	20240228	183300	7365070	2255	2255	2255	2255	0
185	20240228	183200	7365070	2255	2255	2255	2255	0
186	20240228	183100	7365070	2255	2255	2255	2255	0
187	20240228	183000	7365070	2255	2255	2255	2255	0
188	20240228	182900	7365070	2255	2255	2255	2255	0
189	20240228	182800	7365070	2255	2255	2255	2255	0
190	20240228	182700	7365070	2255	2255	2255	2255	0
191	20240228	182600	7365070	2255	2255	2255	2255	0
192	20240228	182500	7365070	2255	2255	2255	2255	0
193	20240228	182400	7365070	2255	2255	2255	2255	0
194	20240228	182300	7365070	2255	2255	2255	2255	0
195	20240228	182200	7365070	2255	2255	2255	2255	0
196	20240228	182100	7365070	2255	2255	2255	2255	0
197	20240228	182000	7365070	2255	2255	2255	2255	0
198	20240228	181900	7365070	2255	2255	2255	2255	0
199	20240228	181800	7365070	2255	2255	2255	2255	0
200	20240228	181700	7365070	2255	2255	2255	2255	0
201	20240228	181600	7365070	2255	2255	2255	2255	0
202	20240228	181500	7365070	2255	2255	2255	2255	0
203	20240228	181400	7365070	2255	2255	2255	2255	0
204	20240228	181300	7365070	2255	2255	2255	2255	0
205	20240228	181200	7365070	2255	2255	2255	2255	0
206	20240228	181100	7365070	2255	2255	2255	2255	0
207	20240228	181000	7365070	2255	2255	2255	2255	0
208	20240228	180900	7365070	2255	2255	2255	2255	0
209	20240228	180800	7365070	2255	2255	2255	2255	0
210	20240228	180700	7365070	2255	2255	2255	2255	0
211	20240228	180600	7365070	2255	2255	2255	2255	0
212	20240228	180500	7365070	2255	2255	2255	2255	4
213	20240228	180400	7365070	2255	2255	2255	2255	0
214	20240228	180300	7365070	2255	2255	2255	2255	0
215	20240228	180200	7365070	2255	2255	2255	2255	0
216	20240228	180100	7365070	2255	2255	2255	2255	0
217	20240228	180000	7365070	2255	2255	2255	2255	0
218	20240228	175900	7365070	2255	2255	2255	2255	0
219	20240228	175800	7365070	2255	2255	2255	2255	0
220	20240228	175700	7365070	2255	2255	2255	2255	0
221	20240228	175600	7365070	2255	2255	2255	2255	0
222	20240228	175500	7365070	2255	2255	2255	2255	0
223	20240228	175400	7365070	2255	2255	2255	2255	0
224	20240228	175300	7365070	2255	2255	2255	2255	0
225	20240228	175200	7365070	2255	2255	2255	2255	0
226	20240228	175100	7365070	2255	2255	2255	2255	0
227	20240228	175000	7365070	2255	2255	2255	2255	0
228	20240228	174900	7365070	2255	2255	2255	2255	0
229	20240228	174800	7365070	2255	2255	2255	2255	0
230	20240228	174700	7365070	2255	2255	2255	2255	0
231	20240228	174600	7365070	2255	2255	2255	2255	0
232	20240228	174500	7365070	2255	2255	2255	2255	0
233	20240228	174400	7365070	2255	2255	2255	2255	0
234	20240228	174300	7365070	2255	2255	2255	2255	0
235	20240228	174200	7365070	2255	2255	2255	2255	0
236	20240228	174100	7365070	2255	2255	2255	2255	0
237	20240228	174000	7365070	2255	2255	2255	2255	0
238	20240228	173900	7365070	2255	2255	2255	2255	0
239	20240228	173800	7365070	2255	2255	2255	2255	0
240	20240228	173700	7365070	2255	2255	2255	2255	0
241	20240228	173600	7365070	2255	2255	2255	2255	0
242	20240228	173500	7365070	2255	2255	2255	2255	4
243	20240228	173400	7365070	2255	2255	2255	2255	0
244	20240228	173300	7365070	2255	2255	2255	2255	0
245	20240228	173200	7365070	2255	2255	2255	2255	0
246	20240228	173100	7365070	2255	2255	2255	2255	0
247	20240228	173000	7365070	2255	2255	2255	2255	0
248	20240228	172900	7365070	2255	2255	2255	2255	0
249	20240228	172800	7365070	2255	2255	2255	2255	0
250	20240228	172700	7365070	2255	2255	2255	2255	0
251	20240228	172600	7365070	2255	2255	2255	2255	0
252	20240228	172500	7365070	2255	2255	2255	2255	0
253	20240228	172400	7365070	2255	2255	2255	2255	0
254	20240228	172300	7365070	2255	2255	2255	2255	0
255	20240228	172200	7365070	2255	2255	2255	2255	0
256	20240228	172100	7365070	2255	2255	2255	2255	0
257	20240228	172000	7365070	2255	2255	2255	2255	0
258	20240228	171900	7365070	2255	2255	2255	2255	0
259	20240228	171800	7365070	2255	2255	2255	2255	0
260	20240228	171700	7365070	2255	2255	2255	2255	0
261	20240228	171600	7365070	2255	2255	2255	2255	0
262	20240228	171500	7365070	2255	2255	2255	2255	0
263	20240228	171400	7365070	2255	2255	2255	2255	0
264	20240228	171300	7365070	2255	2255	2255	2255	0
265	20240228	171200	7365070	2255	2255	2255	2255	0
266	20240228	171100	7365070	2255	2255	2255	2255	0
267	20240228	171000	7365070	2255	2255	2255	2255	0
268	20240228	170900	7365070	2255	2255	2255	2255	0
269	20240228	170800	7365070	2255	2255	2255	2255	0
270	20240228	170700	7365070	2255	2255	2255	2255	0
271	20240228	170600	7365070	2255	2255	2255	2255	0
272	20240228	170500	7365070	2255	2255	2255	2255	4
273	20240228	170400	7365070	2255	2255	2255	2255	0
274	20240228	170300	7365070	2255	2255	2255	2255	0
275	20240228	170200	7365070	2255	2255	2255	2255	0
276	20240228	170100	7365070	2255	2255	2255	2255	0
277	20240228	170000	7365070	2255	2255	2255	2255	0
278	20240228	165900	7365070	2255	2255	2255	2255	0
279	20240228	165800	7365070	2255	2255	2255	2255	0
280	20240228	165700	7365070	2255	2255	2255	2255	0
281	20240228	165600	7365070	2255	2255	2255	2255	0
282	20240228	165500	7365070	2255	2255	2255	2255	0
283	20240228	165400	7365070	2255	2255	2255	2255	0
284	20240228	165300	7365070	2255	2255	2255	2255	0
285	20240228	165200	7365070	2255	2255	2255	2255	0
286	20240228	165100	7365070	2255	2255	2255	2255	0
287	20240228	165000	7365070	2255	2255	2255	2255	0
288	20240228	164900	7365070	2255	2255	2255	2255	0
289	20240228	164800	7365070	2255	2255	2255	2255	0
290	20240228	164700	7365070	2255	2255	2255	2255	0
291	20240228	164600	7365070	2255	2255	2255	2255	0
292	20240228	164500	7365070	2255	2255	2255	2255	0
293	20240228	164400	7365070	2255	2255	2255	2255	0
294	20240228	164300	7365070	2255	2255	2255	2255	0
295	20240228	164200	7365070	2255	2255	2255	2255	0
296	20240228	164100	7365070	2255	2255	2255	2255	0
297	20240228	164000	7365070	2255	2255	2255	2255	0
298	20240228	163900	7365070	2255	2255	2255	2255	0
299	20240228	163800	7365070	2255	2255	2255	2255	0
300	20240228	163700	7365070	2255	2255	2255	2255	0
301	20240228	163600	7365070	2255	2255	2255	2255	0
302	20240228	163500	7365070	2255	2255	2255	2255	4
303	20240228	163400	7365070	2255	2255	2255	2255	0
304	20240228	163300	7365070	2255	2255	2255	2255	0
305	20240228	163200	7365070	2255	2255	2255	2255	0
306	20240228	163100	7365070	2255	2255	2255	2255	0
307	20240228	163000	7365070	2255	2255	2255	2255	0
308	20240228	162900	7365070	2255	2255	2255	2255	0
309	20240228	162800	7365070	2255	2255	2255	2255	0
310	20240228	162700	7365070	2255	2255	2255	2255	0
311	20240228	162600	7365070	2255	2255	2255	2255	0
312	20240228	162500	7365070	2255	2255	2255	2255	0
313	20240228	162400	7365070	2255	2255	2255	2255	0
314	20240228	162300	7365070	2255	2255	2255	2255	0
315	20240228	162200	7365070	2255	2255	2255	2255	0
316	20240228	162100	7365070	2255	2255	2255	2255	0
317	20240228	162000	7365070	2255	2255	2255	2255	0
318	20240228	161900	7365070	2255	2255	2255	2255	0
319	20240228	161800	7365070	2255	2255	2255	2255	0
320	20240228	161700	7365070	2255	2255	2255	2255	0
321	20240228	161600	7365070	2255	2255	2255	2255	0
322	20240228	161500	7365070	2255	2255	2255	2255	0
323	20240228	161400	7365070	2255	2255	2255	2255	0
324	20240228	161300	7365070	2255	2255	2255	2255	0
325	20240228	161200	7365070	2255	2255	2255	2255	0
326	20240228	161100	7365070	2255	2255	2255	2255	0
327	20240228	161000	7365070	2255	2255	2255	2255	0
328	20240228	160900	7365070	2255	2255	2255	2255	0
329	20240228	160800	7365070	2255	2255	2255	2255	0
330	20240228	160700	7365070	2255	2255	2255	2255	0
331	20240228	160600	7365070	2255	2255	2255	2255	0
332	20240228	160500	7365070	2255	2255	2255	2255	4
333	20240228	160400	7365070	2255	2255	2255	2255	0
334	20240228	160300	7365070	2255	2255	2255	2255	0
335	20240228	160200	7365070	2255	2255	2255	2255	0
336	20240228	160100	7365070	2255	2255	2255	2255	0
337	20240228	160000	7365070	2255	2255	2255	2255	0
338	20240228	155900	7365070	2255	2255	2255	2255	0
339	20240228	155800	7365070	2255	2255	2255	2255	0
340	20240228	155700	7365070	2255	2255	2255	2255	0
341	20240228	155600	7365070	2255	2255	2255	2255	0
342	20240228	155500	7365070	2255	2255	2255	2255	0
343	20240228	155400	7365070	2255	2255	2255	2255	0
344	20240228	155300	7365070	2255	2255	2255	2255	0
345	20240228	155200	7365070	2255	2255	2255	2255	0
346	20240228	155100	7365070	2255	2255	2255	2255	0
347	20240228	155000	7365070	2255	2255	2255	2255	0
348	20240228	154900	7365070	2255	2255	2255	2255	0
349	20240228	154800	7365070	2255	2255	2255	2255	0
350	20240228	154700	7365070	2255	2255	2255	2255	0
351	20240228	154600	7365070	2255	2255	2255	2255	0
352	20240228	154500	7365070	2255	2255	2255	2255	0
353	20240228	154400	7365070	2255	2255	2255	2255	0
354	20240228	154300	7365070	2255	2255	2255	2255	0
355	20240228	154200	7365070	2255	2255	2255	2255	0
356	20240228	154100	7365070	2255	2255	2255	2255	0
357	20240228	154000	7365070	2255	2255	2255	2255	0
358	20240228	153900	7365070	2255	2255	2255	2255	0
359	20240228	153800	7365070	2255	2255	2255	2255	0
360	20240228	153700	7365070	2255	2255	2255	2255	0
361	20240228	153600	7365070	2255	2255	2255	2255	0
362	20240228	153500	7365070	2255	2255	2255	2255	4
363	20240228	153400	7365070	2255	2255	2255	2255	0
364	20240228	153300	7365070	2255	2255	2255	2255	0
365	20240228	153200	7365070	2255	2255	2255	2255	0
366	20240228	153100	7365070	2255	2255	2255	2255	0
367	20240228	153000	7365070	2255	2255	2255	2255	4
368	20240228	152900	7356050	2250	2250	2250	2250	0
369	20240228	152800	7356050	2250	2250	2250	2250	0
370	20240228	152700	7356050	2250	2250	2250	2250	0
371	20240228	152600	7356050	2250	2250	2250	2250	0
372	20240228	152500	7356050	2250	2250	2250	2250	0
373	20240228	152400	7356050	2250	2250	2250	2250	0
374	20240228	152300	7356050	2250	2250	2250	2250	0
375	20240228	152200	7356050	2250	2250	2250	2250	0
376	20240228	152100	7356050	2250	2250	2250	2250	0
377	20240228	152000	7356050	2250	2250	2250	2250	0
378	20240228	151900	7356050	2250	2250	2250	2250	0
379	20240228	151800	7356050	2250	2250	2250	2250	0
380	20240228	151700	7356050	2250	2250	2250	2250	0
381	20240228	151600	7356050	2250	2250	2250	2250	0
382	20240228	151500	7356050	2250	2250	2250	2250	0
383	20240228	151400	7356050	2250	2250	2250	2250	0
384	20240228	151300	7356050	2250	2250	2250	2250	0
385	20240228	151200	7356050	2250	2250	2250	2250	100
386	20240228	151100	7131050	2250	2250	2250	2250	0
387	20240228	151000	7131050	2250	2250	2250	2250	0
388	20240228	150900	7131050	2250	2250	2250	2250	0
389	20240228	150800	7131050	2250	2250	2250	2250	21
390	20240228	150700	7083800	2250	2250	2250	2250	0
391	20240228	150600	7083800	2250	2250	2250	2250	0
392	20240228	150500	7083800	2250	2250	2250	2250	0
393	20240228	150400	7083800	2250	2250	2250	2250	0
394	20240228	150300	7083800	2250	2250	2250	2250	218
395	20240228	150200	6593300	2250	2250	2250	2250	0
396	20240228	150100	6593300	2250	2250	2250	2250	0
397	20240228	150000	6593300	2250	2250	2250	2250	0
398	20240228	145900	6593300	2250	2250	2250	2250	0
399	20240228	145800	6593300	2250	2250	2250	2250	0
400	20240228	145700	6593300	2250	2250	2250	2250	0
401	20240228	145600	6593300	2250	2250	2250	2250	0
402	20240228	145500	6593300	2250	2250	2250	2250	0
403	20240228	145400	6593300	2250	2250	2250	2250	0
404	20240228	145300	6593300	2250	2250	2250	2250	0
405	20240228	145200	6593300	2250	2250	2250	2250	0
406	20240228	145100	6593300	2250	2250	2250	2250	0
407	20240228	145000	6593300	2250	2250	2250	2250	0
408	20240228	144900	6593300	2250	2250	2250	2250	0
409	20240228	144800	6593300	2250	2250	2250	2250	0
410	20240228	144700	6593300	2250	2250	2250	2250	0
411	20240228	144600	6593300	2250	2250	2250	2250	0
412	20240228	144500	6593300	2250	2250	2250	2250	0
413	20240228	144400	6593300	2250	2250	2250	2250	0
414	20240228	144300	6593300	2250	2250	2250	2250	0
415	20240228	144200	6593300	2250	2250	2250	2250	0
416	20240228	144100	6593300	2250	2250	2250	2250	0
417	20240228	144000	6593300	2250	2250	2250	2250	0
418	20240228	143900	6593300	2250	2250	2250	2250	1
419	20240228	143800	6591050	2255	2255	2255	2255	0
420	20240228	143700	6591050	2255	2255	2255	2255	0
421	20240228	143600	6591050	2255	2255	2255	2255	0
422	20240228	143500	6591050	2255	2255	2255	2255	0
423	20240228	143400	6591050	2255	2255	2255	2255	0
424	20240228	143300	6591050	2255	2255	2255	2255	0
425	20240228	143200	6591050	2255	2255	2255	2255	0
426	20240228	143100	6591050	2255	2255	2255	2255	0
427	20240228	143000	6591050	2255	2255	2255	2255	0
428	20240228	142900	6591050	2255	2255	2255	2255	1
429	20240228	142800	6588795	2250	2250	2250	2250	0
430	20240228	142700	6588795	2250	2250	2250	2250	0
431	20240228	142600	6588795	2250	2250	2250	2250	0
432	20240228	142500	6588795	2250	2250	2250	2250	0
433	20240228	142400	6588795	2250	2250	2250	2250	0
434	20240228	142300	6588795	2250	2250	2250	2250	0
435	20240228	142200	6588795	2250	2250	2250	2250	0
436	20240228	142100	6588795	2250	2250	2250	2250	0
437	20240228	142000	6588795	2250	2250	2250	2250	0
438	20240228	141900	6588795	2250	2250	2250	2250	0
439	20240228	141800	6588795	2250	2250	2250	2250	0
440	20240228	141700	6588795	2250	2250	2250	2250	0
441	20240228	141600	6588795	2250	2250	2250	2250	0
442	20240228	141500	6588795	2250	2250	2250	2250	0
443	20240228	141400	6588795	2250	2250	2250	2250	0
444	20240228	141300	6588795	2250	2250	2250	2250	0
445	20240228	141200	6588795	2250	2250	2250	2250	0
446	20240228	141100	6588795	2250	2250	2250	2250	0
447	20240228	141000	6588795	2250	2250	2250	2250	0
448	20240228	140900	6588795	2250	2250	2250	2250	0
449	20240228	140800	6588795	2250	2250	2250	2250	0
450	20240228	140700	6588795	2250	2250	2250	2250	0
451	20240228	140600	6588795	2250	2250	2250	2250	0
452	20240228	140500	6588795	2250	2250	2250	2250	0
453	20240228	140400	6588795	2250	2250	2250	2250	0
454	20240228	140300	6588795	2250	2250	2250	2250	0
455	20240228	140200	6588795	2250	2250	2250	2250	0
456	20240228	140100	6588795	2250	2250	2250	2250	0
457	20240228	140000	6588795	2250	2250	2250	2250	0
458	20240228	135900	6588795	2250	2250	2250	2250	0
459	20240228	135800	6588795	2250	2250	2250	2250	0
460	20240228	135700	6588795	2250	2250	2250	2250	0
461	20240228	135600	6588795	2250	2250	2250	2250	0
462	20240228	135500	6588795	2250	2250	2250	2250	100
463	20240228	135400	6363795	2250	2250	2250	2250	0
464	20240228	135300	6363795	2250	2250	2250	2250	0
465	20240228	135200	6363795	2250	2250	2250	2250	0
466	20240228	135100	6363795	2250	2250	2250	2250	0
467	20240228	135000	6363795	2250	2250	2250	2250	0
468	20240228	134900	6363795	2250	2250	2250	2250	0
469	20240228	134800	6363795	2250	2250	2250	2250	0
470	20240228	134700	6363795	2250	2250	2250	2250	0
471	20240228	134600	6363795	2250	2250	2250	2250	0
472	20240228	134500	6363795	2250	2250	2250	2250	0
473	20240228	134400	6363795	2250	2250	2250	2250	0
474	20240228	134300	6363795	2250	2250	2250	2250	0
475	20240228	134200	6363795	2250	2250	2250	2250	0
476	20240228	134100	6363795	2250	2250	2250	2250	0
477	20240228	134000	6363795	2250	2250	2250	2250	0
478	20240228	133900	6363795	2250	2250	2250	2250	0
479	20240228	133800	6363795	2250	2250	2250	2250	0
480	20240228	133700	6363795	2250	2250	2250	2250	0
481	20240228	133600	6363795	2250	2250	2250	2250	0
482	20240228	133500	6363795	2250	2250	2250	2250	2
483	20240228	133400	6359295	2250	2250	2250	2250	0
484	20240228	133300	6359295	2250	2250	2250	2250	0
485	20240228	133200	6359295	2250	2250	2250	2250	0
486	20240228	133100	6359295	2250	2250	2250	2250	0
487	20240228	133000	6359295	2250	2250	2250	2250	9
488	20240228	132900	6339045	2250	2250	2250	2250	0
489	20240228	132800	6339045	2250	2250	2250	2250	0
490	20240228	132700	6339045	2250	2250	2250	2250	0
491	20240228	132600	6339045	2250	2250	2250	2250	0
492	20240228	132500	6339045	2250	2250	2250	2250	0
493	20240228	132400	6339045	2250	2250	2250	2250	0
494	20240228	132300	6339045	2250	2250	2250	2250	0
495	20240228	132200	6339045	2250	2250	2250	2250	0
496	20240228	132100	6339045	2250	2250	2250	2250	305
497	20240228	132000	5652795	2260	2260	2260	2260	0
498	20240228	131900	5652795	2260	2260	2260	2260	0
499	20240228	131800	5652795	2260	2260	2260	2260	0
500	20240228	131700	5652795	2260	2260	2260	2260	0
501	20240228	131600	5652795	2260	2260	2260	2260	0
502	20240228	131500	5652795	2260	2260	2260	2260	0
503	20240228	131400	5652795	2260	2260	2260	2260	0
504	20240228	131300	5652795	2260	2260	2260	2260	0
505	20240228	131200	5652795	2260	2260	2260	2260	0
506	20240228	131100	5652795	2260	2260	2260	2260	0
507	20240228	131000	5652795	2260	2260	2260	2260	0
508	20240228	130900	5652795	2260	2260	2260	2260	0
509	20240228	130800	5652795	2260	2260	2260	2260	0
510	20240228	130700	5652795	2260	2260	2260	2260	0
511	20240228	130600	5652795	2260	2260	2260	2260	0
512	20240228	130500	5652795	2260	2260	2260	2260	0
513	20240228	130400	5652795	2260	2260	2260	2260	0
514	20240228	130300	5652795	2260	2260	2260	2260	0
515	20240228	130200	5652795	2260	2260	2260	2260	0
516	20240228	130100	5652795	2260	2260	2260	2260	0
517	20240228	130000	5652795	2260	2260	2260	2260	0
518	20240228	125900	5652795	2260	2260	2260	2260	0
519	20240228	125800	5652795	2260	2260	2260	2260	0
520	20240228	125700	5652795	2260	2260	2260	2260	0
521	20240228	125600	5652795	2260	2260	2260	2260	0
522	20240228	125500	5652795	2260	2260	2260	2260	0
523	20240228	125400	5652795	2260	2260	2260	2260	0
524	20240228	125300	5652795	2260	2260	2260	2260	0
525	20240228	125200	5652795	2260	2260	2260	2260	0
526	20240228	125100	5652795	2260	2260	2260	2260	0
527	20240228	125000	5652795	2260	2260	2260	2260	0
528	20240228	124900	5652795	2260	2260	2260	2260	0
529	20240228	124800	5652795	2260	2260	2260	2260	0
530	20240228	124700	5652795	2260	2260	2260	2260	0
531	20240228	124600	5652795	2260	2260	2260	2260	0
532	20240228	124500	5652795	2260	2260	2260	2260	0
533	20240228	124400	5652795	2260	2260	2260	2260	0
534	20240228	124300	5652795	2260	2260	2260	2260	0
535	20240228	124200	5652795	2260	2260	2260	2260	0
536	20240228	124100	5652795	2260	2260	2260	2260	0
537	20240228	124000	5652795	2260	2260	2260	2260	0
538	20240228	123900	5652795	2260	2260	2260	2260	0
539	20240228	123800	5652795	2260	2260	2260	2260	0
540	20240228	123700	5652795	2260	2260	2260	2260	0
541	20240228	123600	5652795	2260	2260	2260	2260	0
542	20240228	123500	5652795	2260	2260	2260	2260	0
543	20240228	123400	5652795	2260	2260	2260	2260	0
544	20240228	123300	5652795	2260	2260	2260	2260	0
545	20240228	123200	5652795	2260	2260	2260	2260	0
546	20240228	123100	5652795	2260	2260	2260	2260	0
547	20240228	123000	5652795	2260	2260	2260	2260	0
548	20240228	122900	5652795	2260	2260	2260	2260	0
549	20240228	122800	5652795	2260	2260	2260	2260	0
550	20240228	122700	5652795	2260	2260	2260	2260	0
551	20240228	122600	5652795	2260	2260	2260	2260	0
552	20240228	122500	5652795	2260	2260	2260	2260	0
553	20240228	122400	5652795	2260	2260	2260	2260	0
554	20240228	122300	5652795	2260	2260	2260	2260	0
555	20240228	122200	5652795	2260	2260	2260	2260	0
556	20240228	122100	5652795	2260	2260	2260	2260	0
557	20240228	122000	5652795	2260	2260	2260	2260	0
558	20240228	121900	5652795	2260	2260	2260	2260	0
559	20240228	121800	5652795	2260	2260	2260	2260	0
560	20240228	121700	5652795	2260	2260	2260	2260	0
561	20240228	121600	5652795	2260	2260	2260	2260	0
562	20240228	121500	5652795	2260	2260	2260	2260	0
563	20240228	121400	5652795	2260	2260	2260	2260	0
564	20240228	121300	5652795	2260	2260	2260	2260	0
565	20240228	121200	5652795	2260	2260	2260	2260	0
566	20240228	121100	5652795	2260	2260	2260	2260	0
567	20240228	121000	5652795	2260	2260	2260	2260	0
568	20240228	120900	5652795	2260	2260	2260	2260	0
569	20240228	120800	5652795	2260	2260	2260	2260	0
570	20240228	120700	5652795	2260	2260	2260	2260	0
571	20240228	120600	5652795	2260	2260	2260	2260	0
572	20240228	120500	5652795	2260	2260	2260	2260	0
573	20240228	120400	5652795	2260	2260	2260	2260	0
574	20240228	120300	5652795	2260	2260	2260	2260	0
575	20240228	120200	5652795	2260	2260	2260	2260	0
576	20240228	120100	5652795	2260	2260	2260	2260	0
577	20240228	120000	5652795	2260	2260	2260	2260	0
578	20240228	115900	5652795	2260	2260	2260	2260	0
579	20240228	115800	5652795	2260	2260	2260	2260	0
580	20240228	115700	5652795	2260	2260	2260	2260	0
581	20240228	115600	5652795	2260	2260	2260	2260	0
582	20240228	115500	5652795	2260	2260	2260	2260	0
583	20240228	115400	5652795	2260	2260	2260	2260	0
584	20240228	115300	5652795	2260	2260	2260	2260	0
585	20240228	115200	5652795	2260	2260	2260	2260	0
586	20240228	115100	5652795	2260	2260	2260	2260	0
587	20240228	115000	5652795	2260	2260	2260	2260	0
588	20240228	114900	5652795	2260	2260	2260	2260	0
589	20240228	114800	5652795	2260	2260	2260	2260	300
590	20240228	114700	4974795	2250	2250	2250	2250	0
591	20240228	114600	4974795	2250	2250	2250	2250	0
592	20240228	114500	4974795	2250	2250	2250	2250	0
593	20240228	114400	4974795	2250	2250	2250	2250	0
594	20240228	114300	4974795	2250	2250	2250	2250	0
595	20240228	114200	4974795	2250	2250	2250	2250	0
596	20240228	114100	4974795	2250	2250	2250	2250	0
597	20240228	114000	4974795	2250	2250	2250	2250	0
598	20240228	113900	4974795	2250	2250	2250	2250	0
599	20240228	113800	4974795	2250	2250	2250	2250	0
600	20240228	113700	4974795	2250	2250	2250	2250	0
601	20240228	113600	4974795	2250	2250	2250	2250	0
602	20240228	113500	4974795	2250	2250	2250	2250	0
603	20240228	113400	4974795	2250	2250	2250	2250	0
604	20240228	113300	4974795	2250	2250	2250	2250	0
605	20240228	113200	4974795	2250	2250	2250	2250	0
606	20240228	113100	4974795	2250	2250	2250	2250	0
607	20240228	113000	4974795	2250	2250	2250	2250	0
608	20240228	112900	4974795	2250	2250	2250	2250	0
609	20240228	112800	4974795	2250	2250	2250	2250	0
610	20240228	112700	4974795	2250	2250	2250	2250	0
611	20240228	112600	4974795	2250	2250	2250	2250	0
612	20240228	112500	4974795	2250	2250	2250	2250	0
613	20240228	112400	4974795	2250	2250	2250	2250	0
614	20240228	112300	4974795	2250	2250	2250	2250	0
615	20240228	112200	4974795	2250	2250	2250	2250	0
616	20240228	112100	4974795	2250	2250	2250	2250	0
617	20240228	112000	4974795	2250	2250	2250	2250	0
618	20240228	111900	4974795	2250	2250	2250	2250	0
619	20240228	111800	4974795	2250	2250	2250	2250	0
620	20240228	111700	4974795	2250	2250	2250	2250	0
621	20240228	111600	4974795	2250	2250	2250	2250	0
622	20240228	111500	4974795	2250	2250	2250	2250	0
623	20240228	111400	4974795	2250	2250	2250	2250	0
624	20240228	111300	4974795	2250	2250	2250	2250	0
625	20240228	111200	4974795	2250	2250	2250	2250	0
626	20240228	111100	4974795	2250	2250	2250	2250	150
627	20240228	111000	4637295	2250	2250	2250	2250	0
628	20240228	110900	4637295	2250	2250	2250	2250	0
629	20240228	110800	4637295	2250	2250	2250	2250	0
630	20240228	110700	4637295	2250	2250	2250	2250	0
631	20240228	110600	4637295	2250	2250	2250	2250	0
632	20240228	110500	4637295	2250	2250	2250	2250	0
633	20240228	110400	4637295	2250	2250	2250	2250	0
634	20240228	110300	4637295	2250	2250	2250	2250	0
635	20240228	110200	4637295	2250	2250	2250	2250	0
636	20240228	110100	4637295	2250	2250	2250	2250	0
637	20240228	110000	4637295	2250	2250	2250	2250	0
638	20240228	105900	4637295	2250	2250	2250	2250	0
639	20240228	105800	4637295	2250	2250	2250	2250	0
640	20240228	105700	4637295	2250	2250	2250	2250	0
641	20240228	105600	4637295	2250	2250	2250	2250	0
642	20240228	105500	4637295	2250	2250	2250	2250	0
643	20240228	105400	4637295	2250	2250	2250	2250	0
644	20240228	105300	4637295	2250	2250	2250	2250	0
645	20240228	105200	4637295	2250	2250	2250	2250	0
646	20240228	105100	4637295	2250	2250	2250	2250	0
647	20240228	105000	4637295	2250	2250	2250	2250	0
648	20240228	104900	4637295	2250	2250	2250	2250	0
649	20240228	104800	4637295	2250	2250	2250	2250	0
650	20240228	104700	4637295	2250	2250	2250	2250	0
651	20240228	104600	4637295	2250	2250	2250	2250	0
652	20240228	104500	4637295	2250	2250	2250	2250	0
653	20240228	104400	4637295	2250	2250	2250	2250	0
654	20240228	104300	4637295	2250	2250	2250	2250	9
655	20240228	104200	4617045	2250	2250	2250	2250	0
656	20240228	104100	4617045	2250	2250	2250	2250	0
657	20240228	104000	4617045	2250	2250	2250	2250	0
658	20240228	103900	4617045	2250	2250	2250	2250	0
659	20240228	103800	4617045	2250	2250	2250	2250	0
660	20240228	103700	4617045	2250	2250	2250	2250	0
661	20240228	103600	4617045	2250	2250	2250	2250	0
662	20240228	103500	4617045	2250	2250	2250	2250	0
663	20240228	103400	4617045	2250	2250	2250	2250	0
664	20240228	103300	4617045	2250	2250	2250	2250	0
665	20240228	103200	4617045	2250	2250	2250	2250	0
666	20240228	103100	4617045	2250	2250	2250	2250	999
667	20240228	103000	2369295	2250	2250	2250	2250	0
668	20240228	102900	2369295	2250	2250	2250	2250	0
669	20240228	102800	2369295	2250	2250	2250	2250	0
670	20240228	102700	2369295	2250	2250	2250	2250	0
671	20240228	102600	2369295	2250	2250	2250	2250	0
672	20240228	102500	2369295	2250	2250	2250	2250	0
673	20240228	102400	2369295	2250	2250	2250	2250	0
674	20240228	102300	2369295	2250	2250	2250	2250	0
675	20240228	102200	2369295	2250	2250	2250	2250	0
676	20240228	102100	2369295	2250	2250	2250	2250	0
677	20240228	102000	2369295	2250	2250	2250	2250	0
678	20240228	101900	2369295	2250	2250	2250	2250	0
679	20240228	101800	2369295	2250	2250	2250	2250	0
680	20240228	101700	2369295	2250	2250	2250	2250	0
681	20240228	101600	2369295	2250	2250	2250	2250	0
682	20240228	101500	2369295	2250	2250	2250	2250	0
683	20240228	101400	2369295	2250	2250	2250	2250	0
684	20240228	101300	2369295	2250	2250	2250	2250	0
685	20240228	101200	2369295	2250	2250	2250	2250	0
686	20240228	101100	2369295	2250	2250	2250	2250	0
687	20240228	101000	2369295	2250	2250	2250	2250	0
688	20240228	100900	2369295	2250	2250	2250	2250	0
689	20240228	100800	2369295	2250	2250	2250	2250	0
690	20240228	100700	2369295	2250	2250	2250	2250	0
691	20240228	100600	2369295	2250	2250	2250	2250	0
692	20240228	100500	2369295	2250	2250	2250	2250	0
693	20240228	100400	2369295	2250	2250	2250	2250	0
694	20240228	100300	2369295	2250	2250	2250	2250	0
695	20240228	100200	2369295	2250	2250	2250	2250	0
696	20240228	100100	2369295	2250	2250	2250	2250	0
697	20240228	100000	2369295	2250	2250	2250	2250	0
698	20240228	095900	2369295	2250	2250	2250	2250	0
699	20240228	095800	2369295	2250	2250	2250	2250	0
700	20240228	095700	2369295	2250	2250	2250	2250	0
701	20240228	095600	2369295	2250	2250	2250	2250	0
702	20240228	095500	2369295	2250	2250	2250	2250	0
703	20240228	095400	2369295	2250	2250	2250	2250	0
704	20240228	095300	2369295	2250	2250	2250	2250	0
705	20240228	095200	2369295	2250	2250	2250	2250	0
706	20240228	095100	2369295	2250	2250	2250	2250	0
707	20240228	095000	2369295	2250	2250	2250	2250	0
708	20240228	094900	2369295	2250	2250	2250	2250	0
709	20240228	094800	2369295	2250	2250	2250	2250	0
710	20240228	094700	2369295	2250	2250	2250	2250	0
711	20240228	094600	2369295	2250	2250	2250	2250	0
712	20240228	094500	2369295	2250	2250	2250	2250	0
713	20240228	094400	2369295	2250	2250	2250	2250	0
714	20240228	094300	2369295	2250	2250	2250	2250	161
715	20240228	094200	2007045	2260	2260	2260	2260	0
716	20240228	094100	2007045	2260	2260	2260	2260	0
717	20240228	094000	2007045	2260	2260	2260	2260	1
718	20240228	093900	2004785	2245	2245	2245	2245	0
719	20240228	093800	2004785	2245	2245	2245	2245	100
720	20240228	093700	1780285	2245	2245	2245	2245	0
721	20240228	093600	1780285	2245	2245	2245	2245	0
722	20240228	093500	1780285	2245	2245	2245	2245	0
723	20240228	093400	1780285	2245	2245	2245	2245	0
724	20240228	093300	1780285	2245	2245	2245	2245	0
725	20240228	093200	1780285	2245	2245	2245	2245	0
726	20240228	093100	1780285	2245	2245	2245	2245	0
727	20240228	093000	1780285	2245	2245	2245	2245	0
728	20240228	092900	1780285	2245	2245	2245	2245	441
729	20240228	092800	790240	2245	2245	2245	2245	0
730	20240228	092700	790240	2245	2245	2245	2245	352
731	20240228	092600	0	2260	2260	2260	2260	0
732	20240228	092500	0	2260	2260	2260	2260	0
733	20240228	092400	0	2260	2260	2260	2260	0
734	20240228	092300	0	2260	2260	2260	2260	0
735	20240228	092200	0	2260	2260	2260	2260	0
736	20240228	092100	0	2260	2260	2260	2260	0
737	20240228	092000	0	2260	2260	2260	2260	0
738	20240228	091900	0	2260	2260	2260	2260	0
739	20240228	091800	0	2260	2260	2260	2260	0
740	20240228	091700	0	2260	2260	2260	2260	0
741	20240228	091600	0	2260	2260	2260	2260	0
742	20240228	091500	0	2260	2260	2260	2260	0
743	20240228	091400	0	2260	2260	2260	2260	0
744	20240228	091300	0	2260	2260	2260	2260	0
745	20240228	091200	0	2260	2260	2260	2260	0
746	20240228	091100	0	2260	2260	2260	2260	0
747	20240228	091000	0	2260	2260	2260	2260	0
748	20240228	090900	0	2260	2260	2260	2260	0
749	20240228	090800	0	2260	2260	2260	2260	0
750	20240228	090700	0	2260	2260	2260	2260	0
751	20240228	090600	0	2260	2260	2260	2260	0
752	20240228	090500	0	2260	2260	2260	2260	0
753	20240228	090400	0	2260	2260	2260	2260	0
754	20240228	090300	0	2260	2260	2260	2260	0
755	20240228	090200	0	2260	2260	2260	2260	0
756	20240228	090100	0	2260	2260	2260	2260	0
757	20240228	090000	0	2260	2260	2260	2260	0